date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,67.3,67.6,66.26,66.35,89200.0,67.3,67.6,66.26,66.35,89200.0
2005-01-03 10:00:00,66.35,66.36,65.06,65.74,113000.0,66.35,66.36,65.06,65.74,113000.0
2005-01-03 10:30:00,65.72,65.73,65.33,65.54,62800.0,65.72,65.73,65.33,65.54,62800.0
2005-01-03 11:00:00,65.55,65.55,65.06,65.17,103000.0,65.55,65.55,65.06,65.17,103000.0
2005-01-03 11:30:00,65.22,65.5,65.17,65.26,69500.0,65.22,65.5,65.17,65.26,69500.0
2005-01-03 12:00:00,65.25,65.38,65.12,65.22,62700.0,65.25,65.38,65.12,65.22,62700.0
2005-01-03 12:30:00,65.22,65.35,65.22,65.27,66200.0,65.22,65.35,65.22,65.27,66200.0
2005-01-03 13:00:00,65.27,65.96,65.27,65.66,42700.0,65.27,65.96,65.27,65.66,42700.0
2005-01-03 13:30:00,65.66,65.86,65.63,65.78,28800.0,65.66,65.86,65.63,65.78,28800.0
2005-01-03 14:00:00,65.78,66.05,65.76,65.9,77500.0,65.78,66.05,65.76,65.9,77500.0
2005-01-03 14:30:00,65.88,66.23,65.88,66.14,84400.0,65.88,66.23,65.88,66.14,84400.0
2005-01-03 15:00:00,66.15,66.2,65.99,66.05,60400.0,66.15,66.2,65.99,66.05,60400.0
2005-01-03 15:30:00,66.05,66.05,65.6,65.72,96500.0,66.05,66.05,65.6,65.72,96500.0
2005-01-04 09:30:00,65.72,66.0,65.65,65.75,48300.0,65.72,66.0,65.65,65.75,48300.0
2005-01-04 10:00:00,65.76,65.96,65.64,65.65,33500.0,65.76,65.96,65.64,65.65,33500.0
2005-01-04 10:30:00,65.65,65.69,65.1,65.35,34700.0,65.65,65.69,65.1,65.35,34700.0
2005-01-04 11:00:00,65.35,65.35,64.3,64.74,58400.0,65.35,65.35,64.3,64.74,58400.0
2005-01-04 11:30:00,64.73,64.9,64.42,64.56,45000.0,64.73,64.9,64.42,64.56,45000.0
2005-01-04 12:00:00,64.56,64.56,64.0,64.04,46300.0,64.56,64.56,64.0,64.04,46300.0
2005-01-04 12:30:00,64.06,64.3,64.06,64.15,25500.0,64.06,64.3,64.06,64.15,25500.0
2005-01-04 13:00:00,64.15,64.19,64.08,64.08,18100.0,64.15,64.19,64.08,64.08,18100.0
2005-01-04 13:30:00,64.1,64.25,63.26,63.53,37900.0,64.1,64.25,63.26,63.53,37900.0
2005-01-04 14:00:00,63.54,63.55,62.0,62.5,107400.0,63.54,63.55,62.0,62.5,107400.0
2005-01-04 14:30:00,62.52,63.16,62.49,63.07,81900.0,62.52,63.16,62.49,63.07,81900.0
2005-01-04 15:00:00,62.98,63.07,62.84,62.97,41900.0,62.98,63.07,62.84,62.97,41900.0
2005-01-04 15:30:00,62.97,63.09,62.8,62.92,67800.0,62.97,63.09,62.8,62.92,67800.0
2005-01-05 09:30:00,62.7,62.7,61.31,61.82,132700.0,62.7,62.7,61.31,61.82,132700.0
2005-01-05 10:00:00,61.8,63.21,61.7,62.51,75600.0,61.8,63.21,61.7,62.51,75600.0
2005-01-05 10:30:00,62.51,63.0,62.42,62.96,68400.0,62.51,63.0,62.42,62.96,68400.0
2005-01-05 11:00:00,62.92,63.15,62.58,62.68,62600.0,62.92,63.15,62.58,62.68,62600.0
2005-01-05 11:30:00,62.68,62.74,62.51,62.52,53300.0,62.68,62.74,62.51,62.52,53300.0
2005-01-05 12:00:00,62.52,62.53,62.44,62.51,26700.0,62.52,62.53,62.44,62.51,26700.0
2005-01-05 12:30:00,62.51,62.71,62.4,62.65,44400.0,62.51,62.71,62.4,62.65,44400.0
2005-01-05 13:00:00,62.7,63.09,62.66,62.92,42400.0,62.7,63.09,62.66,62.92,42400.0
2005-01-05 13:30:00,62.95,63.45,62.95,63.22,25800.0,62.95,63.45,62.95,63.22,25800.0
2005-01-05 14:00:00,63.18,63.48,63.12,63.36,30700.0,63.18,63.48,63.12,63.36,30700.0
2005-01-05 14:30:00,63.4,63.6,63.31,63.43,34500.0,63.4,63.6,63.31,63.43,34500.0
2005-01-05 15:00:00,63.4,63.57,63.18,63.21,33500.0,63.4,63.57,63.18,63.21,33500.0
2005-01-05 15:30:00,63.21,63.41,63.1,63.17,75400.0,63.21,63.41,63.1,63.17,75400.0
2005-01-06 09:30:00,63.15,63.8,63.05,63.16,91900.0,63.15,63.8,63.05,63.16,91900.0
2005-01-06 10:00:00,63.17,63.47,63.17,63.4,33100.0,63.17,63.47,63.17,63.4,33100.0
2005-01-06 10:30:00,63.41,63.6,63.3,63.36,23300.0,63.41,63.6,63.3,63.36,23300.0
2005-01-06 11:00:00,63.37,63.67,63.37,63.66,25200.0,63.37,63.67,63.37,63.66,25200.0
2005-01-06 11:30:00,63.68,63.94,63.64,63.69,58500.0,63.68,63.94,63.64,63.69,58500.0
2005-01-06 12:00:00,63.69,63.95,63.69,63.77,12700.0,63.69,63.95,63.69,63.77,12700.0
2005-01-06 12:30:00,63.81,63.95,63.71,63.89,11600.0,63.81,63.95,63.71,63.89,11600.0
2005-01-06 13:00:00,63.89,63.89,63.64,63.69,12900.0,63.89,63.89,63.64,63.69,12900.0
2005-01-06 13:30:00,63.68,63.96,63.64,63.86,13300.0,63.68,63.96,63.64,63.86,13300.0
2005-01-06 14:00:00,63.86,63.86,63.55,63.58,10700.0,63.86,63.86,63.55,63.58,10700.0
2005-01-06 14:30:00,63.58,63.64,63.41,63.43,23400.0,63.58,63.64,63.41,63.43,23400.0
2005-01-06 15:00:00,63.43,63.46,63.3,63.34,37100.0,63.43,63.46,63.3,63.34,37100.0
2005-01-06 15:30:00,63.35,63.5,63.3,63.32,52800.0,63.35,63.5,63.3,63.32,52800.0
2005-01-07 09:30:00,63.7,63.9,63.45,63.45,30100.0,63.7,63.9,63.45,63.45,30100.0
2005-01-07 10:00:00,63.46,63.68,63.2,63.2,21000.0,63.46,63.68,63.2,63.2,21000.0
2005-01-07 10:30:00,63.21,63.21,61.8,61.95,56200.0,63.21,63.21,61.8,61.95,56200.0
2005-01-07 11:00:00,61.87,62.14,61.85,61.95,50700.0,61.87,62.14,61.85,61.95,50700.0
2005-01-07 11:30:00,61.92,62.04,61.66,61.89,24400.0,61.92,62.04,61.66,61.89,24400.0
2005-01-07 12:00:00,61.85,61.98,61.6,61.98,22600.0,61.85,61.98,61.6,61.98,22600.0
2005-01-07 12:30:00,61.99,62.47,61.94,62.22,85600.0,61.99,62.47,61.94,62.22,85600.0
2005-01-07 13:00:00,62.21,62.41,61.81,61.82,29000.0,62.21,62.41,61.81,61.82,29000.0
2005-01-07 13:30:00,61.89,62.05,61.86,61.97,17700.0,61.89,62.05,61.86,61.97,17700.0
2005-01-07 14:00:00,61.96,62.12,61.83,61.85,25600.0,61.96,62.12,61.83,61.85,25600.0
2005-01-07 14:30:00,61.85,61.93,61.59,61.77,21200.0,61.85,61.93,61.59,61.77,21200.0
2005-01-07 15:00:00,61.78,61.98,61.76,61.98,39500.0,61.78,61.98,61.76,61.98,39500.0
2005-01-07 15:30:00,61.98,62.11,61.74,61.74,98800.0,61.98,62.11,61.74,61.74,98800.0
2005-01-10 09:30:00,61.65,62.35,61.65,62.2,45700.0,61.65,62.35,61.65,62.2,45700.0
2005-01-10 10:00:00,62.21,62.25,61.95,62.08,44900.0,62.21,62.25,61.95,62.08,44900.0
2005-01-10 10:30:00,62.06,62.07,61.92,62.03,51700.0,62.06,62.07,61.92,62.03,51700.0
2005-01-10 11:00:00,62.03,62.38,62.0,62.38,22800.0,62.03,62.38,62.0,62.38,22800.0
2005-01-10 11:30:00,62.34,62.35,62.11,62.33,11800.0,62.34,62.35,62.11,62.33,11800.0
2005-01-10 12:00:00,62.33,62.44,62.05,62.05,12200.0,62.33,62.44,62.05,62.05,12200.0
2005-01-10 12:30:00,62.05,62.16,62.03,62.15,13400.0,62.05,62.16,62.03,62.15,13400.0
2005-01-10 13:00:00,62.11,62.34,62.07,62.34,27000.0,62.11,62.34,62.07,62.34,27000.0
2005-01-10 13:30:00,62.25,62.47,62.17,62.2,12200.0,62.25,62.47,62.17,62.2,12200.0
2005-01-10 14:00:00,62.2,62.36,62.2,62.35,13100.0,62.2,62.36,62.2,62.35,13100.0
2005-01-10 14:30:00,62.35,62.36,62.05,62.16,21600.0,62.35,62.36,62.05,62.16,21600.0
2005-01-10 15:00:00,62.19,62.29,61.41,61.59,59300.0,62.19,62.29,61.41,61.59,59300.0
2005-01-10 15:30:00,61.59,61.9,61.53,61.74,25800.0,61.59,61.9,61.53,61.74,25800.0
2005-01-11 09:30:00,61.55,61.6,60.53,60.89,58100.0,61.55,61.6,60.53,60.89,58100.0
2005-01-11 10:00:00,60.9,61.15,60.67,61.05,30800.0,60.9,61.15,60.67,61.05,30800.0
2005-01-11 10:30:00,61.11,61.15,60.89,60.99,32200.0,61.11,61.15,60.89,60.99,32200.0
2005-01-11 11:00:00,60.99,61.04,60.71,60.85,20100.0,60.99,61.04,60.71,60.85,20100.0
2005-01-11 11:30:00,60.85,60.95,60.77,60.88,15800.0,60.85,60.95,60.77,60.88,15800.0
2005-01-11 12:00:00,60.93,60.94,60.26,60.44,20600.0,60.93,60.94,60.26,60.44,20600.0
2005-01-11 12:30:00,60.46,60.57,60.42,60.45,20600.0,60.46,60.57,60.42,60.45,20600.0
2005-01-11 13:00:00,60.44,60.6,60.18,60.59,21200.0,60.44,60.6,60.18,60.59,21200.0
2005-01-11 13:30:00,60.62,60.83,60.61,60.83,15200.0,60.62,60.83,60.61,60.83,15200.0
2005-01-11 14:00:00,60.83,61.12,60.7,60.86,31500.0,60.83,61.12,60.7,60.86,31500.0
2005-01-11 14:30:00,60.88,60.88,60.5,60.7,25400.0,60.88,60.88,60.5,60.7,25400.0
2005-01-11 15:00:00,60.7,60.81,60.55,60.59,38400.0,60.7,60.81,60.55,60.59,38400.0
2005-01-11 15:30:00,60.6,60.79,60.42,60.62,36300.0,60.6,60.79,60.42,60.62,36300.0
2005-01-12 09:30:00,60.0,60.22,57.5,58.01,239600.0,60.0,60.22,57.5,58.01,239600.0
2005-01-12 10:00:00,58.01,58.62,57.75,58.11,147600.0,58.01,58.62,57.75,58.11,147600.0
2005-01-12 10:30:00,58.13,58.37,57.65,58.22,171100.0,58.13,58.37,57.65,58.22,171100.0
2005-01-12 11:00:00,58.21,58.84,58.16,58.68,66900.0,58.21,58.84,58.16,58.68,66900.0
2005-01-12 11:30:00,58.68,59.2,58.68,59.12,73800.0,58.68,59.2,58.68,59.12,73800.0
2005-01-12 12:00:00,59.14,59.59,59.14,59.31,31500.0,59.14,59.59,59.14,59.31,31500.0
2005-01-12 12:30:00,59.31,59.34,58.9,59.29,28300.0,59.31,59.34,58.9,59.29,28300.0
2005-01-12 13:00:00,59.3,59.45,59.02,59.41,23900.0,59.3,59.45,59.02,59.41,23900.0
2005-01-12 13:30:00,59.38,59.38,59.03,59.31,34100.0,59.38,59.38,59.03,59.31,34100.0
2005-01-12 14:00:00,59.31,59.68,59.31,59.6,22000.0,59.31,59.68,59.31,59.6,22000.0
2005-01-12 14:30:00,59.57,59.66,59.35,59.38,23700.0,59.57,59.66,59.35,59.38,23700.0
2005-01-12 15:00:00,59.35,59.5,59.12,59.46,57900.0,59.35,59.5,59.12,59.46,57900.0
2005-01-12 15:30:00,59.38,60.07,59.34,59.93,54900.0,59.38,60.07,59.34,59.93,54900.0
2005-01-13 09:30:00,62.25,62.68,61.46,61.47,129100.0,62.25,62.68,61.46,61.47,129100.0
2005-01-13 10:00:00,61.46,61.9,61.35,61.4,97400.0,61.46,61.9,61.35,61.4,97400.0
2005-01-13 10:30:00,61.4,61.63,61.05,61.45,49700.0,61.4,61.63,61.05,61.45,49700.0
2005-01-13 11:00:00,61.45,61.8,61.21,61.78,25300.0,61.45,61.8,61.21,61.78,25300.0
2005-01-13 11:30:00,61.78,61.85,61.44,61.49,22100.0,61.78,61.85,61.44,61.49,22100.0
2005-01-13 12:00:00,61.5,61.64,61.37,61.38,18300.0,61.5,61.64,61.37,61.38,18300.0
2005-01-13 12:30:00,61.38,61.39,61.22,61.22,22000.0,61.38,61.39,61.22,61.22,22000.0
2005-01-13 13:00:00,61.21,61.24,61.0,61.03,24600.0,61.21,61.24,61.0,61.03,24600.0
2005-01-13 13:30:00,61.06,61.22,61.06,61.18,23200.0,61.06,61.22,61.06,61.18,23200.0
2005-01-13 14:00:00,61.19,61.32,61.02,61.02,40900.0,61.19,61.32,61.02,61.02,40900.0
2005-01-13 14:30:00,61.07,61.14,60.2,60.27,86600.0,61.07,61.14,60.2,60.27,86600.0
2005-01-13 15:00:00,60.2,60.62,59.21,59.23,129900.0,60.2,60.62,59.21,59.23,129900.0
2005-01-13 15:30:00,59.01,59.25,58.42,59.23,206000.0,59.01,59.25,58.42,59.23,206000.0
2005-01-14 09:30:00,59.3,59.3,58.25,58.9,117200.0,59.3,59.3,58.25,58.9,117200.0
2005-01-14 10:00:00,58.88,59.3,58.69,59.29,62800.0,58.88,59.3,58.69,59.29,62800.0
2005-01-14 10:30:00,59.23,59.37,59.1,59.26,53000.0,59.23,59.37,59.1,59.26,53000.0
2005-01-14 11:00:00,59.24,59.58,59.24,59.39,23400.0,59.24,59.58,59.24,59.39,23400.0
2005-01-14 11:30:00,59.45,59.6,59.28,59.52,16500.0,59.45,59.6,59.28,59.52,16500.0
2005-01-14 12:00:00,59.49,59.67,59.28,59.6,31800.0,59.49,59.67,59.28,59.6,31800.0
2005-01-14 12:30:00,59.58,59.7,59.4,59.53,15900.0,59.58,59.7,59.4,59.53,15900.0
2005-01-14 13:00:00,59.45,59.49,59.22,59.27,33000.0,59.45,59.49,59.22,59.27,33000.0
2005-01-14 13:30:00,59.28,59.46,59.17,59.46,27600.0,59.28,59.46,59.17,59.46,27600.0
2005-01-14 14:00:00,59.43,59.46,59.1,59.2,22100.0,59.43,59.46,59.1,59.2,22100.0
2005-01-14 14:30:00,59.22,59.3,59.1,59.22,24500.0,59.22,59.3,59.1,59.22,24500.0
2005-01-14 15:00:00,59.22,59.3,59.12,59.3,23100.0,59.22,59.3,59.12,59.3,23100.0
2005-01-14 15:30:00,59.33,59.55,59.19,59.4,55100.0,59.33,59.55,59.19,59.4,55100.0
2005-01-18 09:30:00,59.39,60.15,59.3,59.89,59400.0,59.39,60.15,59.3,59.89,59400.0
2005-01-18 10:00:00,59.88,61.41,59.87,61.41,51400.0,59.88,61.41,59.87,61.41,51400.0
2005-01-18 10:30:00,61.41,61.81,61.21,61.68,51800.0,61.41,61.81,61.21,61.68,51800.0
2005-01-18 11:00:00,61.62,61.68,61.13,61.13,29600.0,61.62,61.68,61.13,61.13,29600.0
2005-01-18 11:30:00,61.09,61.35,60.95,61.31,19800.0,61.09,61.35,60.95,61.31,19800.0
2005-01-18 12:00:00,61.32,61.48,61.25,61.4,20000.0,61.32,61.48,61.25,61.4,20000.0
2005-01-18 12:30:00,61.41,61.42,61.11,61.15,11900.0,61.41,61.42,61.11,61.15,11900.0
2005-01-18 13:00:00,61.16,61.2,60.75,60.87,13300.0,61.16,61.2,60.75,60.87,13300.0
2005-01-18 13:30:00,60.87,61.25,60.87,60.98,20700.0,60.87,61.25,60.87,60.98,20700.0
2005-01-18 14:00:00,61.0,61.02,60.77,60.78,14900.0,61.0,61.02,60.77,60.78,14900.0
2005-01-18 14:30:00,60.97,60.97,60.54,60.71,22400.0,60.97,60.97,60.54,60.71,22400.0
2005-01-18 15:00:00,60.67,60.85,60.58,60.65,28900.0,60.67,60.85,60.58,60.65,28900.0
2005-01-18 15:30:00,60.61,60.97,60.58,60.85,42300.0,60.61,60.97,60.58,60.85,42300.0
2005-01-19 09:30:00,61.3,61.6,61.15,61.43,60300.0,61.3,61.6,61.15,61.43,60300.0
2005-01-19 10:00:00,61.47,61.47,61.25,61.25,37000.0,61.47,61.47,61.25,61.25,37000.0
2005-01-19 10:30:00,61.2,61.21,60.84,60.89,31600.0,61.2,61.21,60.84,60.89,31600.0
2005-01-19 11:00:00,60.93,60.99,60.89,60.96,21900.0,60.93,60.99,60.89,60.96,21900.0
2005-01-19 11:30:00,60.96,61.08,60.9,60.97,34100.0,60.96,61.08,60.9,60.97,34100.0
2005-01-19 12:00:00,61.0,61.04,60.89,61.0,14000.0,61.0,61.04,60.89,61.0,14000.0
2005-01-19 12:30:00,61.02,61.3,61.02,61.27,25500.0,61.02,61.3,61.02,61.27,25500.0
2005-01-19 13:00:00,61.27,61.29,61.09,61.12,20600.0,61.27,61.29,61.09,61.12,20600.0
2005-01-19 13:30:00,61.12,61.28,61.09,61.15,20600.0,61.12,61.28,61.09,61.15,20600.0
2005-01-19 14:00:00,61.13,61.39,61.09,61.36,17000.0,61.13,61.39,61.09,61.36,17000.0
2005-01-19 14:30:00,61.37,61.37,61.14,61.26,23900.0,61.37,61.37,61.14,61.26,23900.0
2005-01-19 15:00:00,61.26,61.4,61.0,61.07,57500.0,61.26,61.4,61.0,61.07,57500.0
2005-01-19 15:30:00,61.06,61.22,60.88,60.92,71900.0,61.06,61.22,60.88,60.92,71900.0
2005-01-20 09:30:00,60.87,61.0,60.49,60.56,28900.0,60.87,61.0,60.49,60.56,28900.0
2005-01-20 10:00:00,60.62,60.65,60.3,60.3,31100.0,60.62,60.65,60.3,60.3,31100.0
2005-01-20 10:30:00,60.25,60.44,60.02,60.35,27100.0,60.25,60.44,60.02,60.35,27100.0
2005-01-20 11:00:00,60.33,60.52,60.2,60.4,23300.0,60.33,60.52,60.2,60.4,23300.0
2005-01-20 11:30:00,60.38,60.57,60.26,60.35,21700.0,60.38,60.57,60.26,60.35,21700.0
2005-01-20 12:00:00,60.39,60.4,60.19,60.39,17200.0,60.39,60.4,60.19,60.39,17200.0
2005-01-20 12:30:00,60.39,60.41,60.2,60.24,9300.0,60.39,60.41,60.2,60.24,9300.0
2005-01-20 13:00:00,60.26,60.41,60.1,60.22,21100.0,60.26,60.41,60.1,60.22,21100.0
2005-01-20 13:30:00,60.18,60.25,59.9,59.95,16700.0,60.18,60.25,59.9,59.95,16700.0
2005-01-20 14:00:00,60.0,60.49,60.0,60.18,18200.0,60.0,60.49,60.0,60.18,18200.0
2005-01-20 14:30:00,60.18,60.5,60.18,60.47,85600.0,60.18,60.5,60.18,60.47,85600.0
2005-01-20 15:00:00,60.45,60.45,60.0,60.03,31100.0,60.45,60.45,60.0,60.03,31100.0
2005-01-20 15:30:00,60.04,60.15,59.82,60.07,92800.0,60.04,60.15,59.82,60.07,92800.0
2005-01-21 09:30:00,60.13,60.17,59.71,59.83,51100.0,60.13,60.17,59.71,59.83,51100.0
2005-01-21 10:00:00,59.85,59.9,59.7,59.75,39500.0,59.85,59.9,59.7,59.75,39500.0
2005-01-21 10:30:00,59.75,59.83,59.55,59.56,24600.0,59.75,59.83,59.55,59.56,24600.0
2005-01-21 11:00:00,59.57,60.08,59.53,59.81,22000.0,59.57,60.08,59.53,59.81,22000.0
2005-01-21 11:30:00,59.81,59.81,59.48,59.51,24600.0,59.81,59.81,59.48,59.51,24600.0
2005-01-21 12:00:00,59.49,59.51,59.2,59.4,13300.0,59.49,59.51,59.2,59.4,13300.0
2005-01-21 12:30:00,59.45,59.62,59.4,59.42,17000.0,59.45,59.62,59.4,59.42,17000.0
2005-01-21 13:00:00,59.42,59.49,59.2,59.29,18300.0,59.42,59.49,59.2,59.29,18300.0
2005-01-21 13:30:00,59.29,59.36,59.16,59.36,26500.0,59.29,59.36,59.16,59.36,26500.0
2005-01-21 14:00:00,59.37,59.5,59.31,59.49,25300.0,59.37,59.5,59.31,59.49,25300.0
2005-01-21 14:30:00,59.48,59.49,59.12,59.12,16500.0,59.48,59.49,59.12,59.12,16500.0
2005-01-21 15:00:00,59.12,59.55,59.1,59.51,52300.0,59.12,59.55,59.1,59.51,52300.0
2005-01-21 15:30:00,59.51,59.51,59.15,59.25,62800.0,59.51,59.51,59.15,59.25,62800.0
2005-01-24 09:30:00,59.29,60.21,59.29,59.85,88000.0,59.29,60.21,59.29,59.85,88000.0
2005-01-24 10:00:00,59.9,60.19,59.77,60.0,64900.0,59.9,60.19,59.77,60.0,64900.0
2005-01-24 10:30:00,60.0,60.25,59.72,59.8,50200.0,60.0,60.25,59.72,59.8,50200.0
2005-01-24 11:00:00,59.8,60.08,59.7,59.76,27700.0,59.8,60.08,59.7,59.76,27700.0
2005-01-24 11:30:00,59.84,60.13,59.79,59.98,31300.0,59.84,60.13,59.79,59.98,31300.0
2005-01-24 12:00:00,59.99,60.18,59.95,60.13,16900.0,59.99,60.18,59.95,60.13,16900.0
2005-01-24 12:30:00,60.14,60.18,59.93,60.04,15600.0,60.14,60.18,59.93,60.04,15600.0
2005-01-24 13:00:00,60.04,60.19,60.02,60.12,14300.0,60.04,60.19,60.02,60.12,14300.0
2005-01-24 13:30:00,60.09,60.09,59.9,59.98,20900.0,60.09,60.09,59.9,59.98,20900.0
2005-01-24 14:00:00,59.95,60.05,59.86,59.86,20400.0,59.95,60.05,59.86,59.86,20400.0
2005-01-24 14:30:00,59.87,60.24,59.87,60.09,61800.0,59.87,60.24,59.87,60.09,61800.0
2005-01-24 15:00:00,60.07,60.39,60.06,60.34,53000.0,60.07,60.39,60.06,60.34,53000.0
2005-01-24 15:30:00,60.34,60.39,60.15,60.31,121600.0,60.34,60.39,60.15,60.31,121600.0
2005-01-25 09:30:00,56.0,56.5,53.75,54.63,553400.0,56.0,56.5,53.75,54.63,553400.0
2005-01-25 10:00:00,54.62,54.99,54.0,54.5,365100.0,54.62,54.99,54.0,54.5,365100.0
2005-01-25 10:30:00,54.5,54.65,53.5,53.82,294100.0,54.5,54.65,53.5,53.82,294100.0
2005-01-25 11:00:00,53.81,54.1,53.0,53.75,458000.0,53.81,54.1,53.0,53.75,458000.0
2005-01-25 11:30:00,53.72,53.98,53.01,53.32,239100.0,53.72,53.98,53.01,53.32,239100.0
2005-01-25 12:00:00,53.3,53.75,53.15,53.75,158900.0,53.3,53.75,53.15,53.75,158900.0
2005-01-25 12:30:00,53.7,53.8,53.49,53.49,189700.0,53.7,53.8,53.49,53.49,189700.0
2005-01-25 13:00:00,53.4,53.53,52.81,52.85,222600.0,53.4,53.53,52.81,52.85,222600.0
2005-01-25 13:30:00,52.82,52.88,52.55,52.71,358400.0,52.82,52.88,52.55,52.71,358400.0
2005-01-25 14:00:00,52.73,53.1,52.6,52.75,359300.0,52.73,53.1,52.6,52.75,359300.0
2005-01-25 14:30:00,52.77,52.94,52.67,52.89,231800.0,52.77,52.94,52.67,52.89,231800.0
2005-01-25 15:00:00,52.9,53.13,52.78,52.78,347300.0,52.9,53.13,52.78,52.78,347300.0
2005-01-25 15:30:00,52.78,53.55,52.26,52.41,380700.0,52.78,53.55,52.26,52.41,380700.0
2005-01-26 09:30:00,52.55,52.99,52.36,52.53,184500.0,52.55,52.99,52.36,52.53,184500.0
2005-01-26 10:00:00,52.63,53.2,52.63,52.72,129900.0,52.63,53.2,52.63,52.72,129900.0
2005-01-26 10:30:00,52.7,52.7,52.41,52.45,91300.0,52.7,52.7,52.41,52.45,91300.0
2005-01-26 11:00:00,52.45,52.54,51.9,52.05,111900.0,52.45,52.54,51.9,52.05,111900.0
2005-01-26 11:30:00,52.03,52.4,51.97,52.24,65000.0,52.03,52.4,51.97,52.24,65000.0
2005-01-26 12:00:00,52.28,52.31,52.1,52.24,43400.0,52.28,52.31,52.1,52.24,43400.0
2005-01-26 12:30:00,52.23,52.45,52.17,52.26,45700.0,52.23,52.45,52.17,52.26,45700.0
2005-01-26 13:00:00,52.26,52.47,52.26,52.41,40000.0,52.26,52.47,52.26,52.41,40000.0
2005-01-26 13:30:00,52.42,52.45,52.24,52.43,53900.0,52.42,52.45,52.24,52.43,53900.0
2005-01-26 14:00:00,52.42,52.45,51.94,52.01,73700.0,52.42,52.45,51.94,52.01,73700.0
2005-01-26 14:30:00,52.01,52.28,52.01,52.27,61300.0,52.01,52.28,52.01,52.27,61300.0
2005-01-26 15:00:00,52.27,52.28,51.8,51.99,140900.0,52.27,52.28,51.8,51.99,140900.0
2005-01-26 15:30:00,52.04,52.08,51.75,52.0,171100.0,52.04,52.08,51.75,52.0,171100.0
2005-01-27 09:30:00,52.2,52.6,51.94,52.02,74900.0,52.2,52.6,51.94,52.02,74900.0
2005-01-27 10:00:00,52.03,52.05,51.83,51.88,78300.0,52.03,52.05,51.83,51.88,78300.0
2005-01-27 10:30:00,51.88,52.2,51.83,52.16,94000.0,51.88,52.2,51.83,52.16,94000.0
2005-01-27 11:00:00,52.1,52.13,51.95,52.04,56800.0,52.1,52.13,51.95,52.04,56800.0
2005-01-27 11:30:00,52.02,52.2,52.01,52.19,42500.0,52.02,52.2,52.01,52.19,42500.0
2005-01-27 12:00:00,52.2,52.2,52.0,52.0,66800.0,52.2,52.2,52.0,52.0,66800.0
2005-01-27 12:30:00,52.01,52.03,51.96,52.0,68000.0,52.01,52.03,51.96,52.0,68000.0
2005-01-27 13:00:00,52.0,52.05,51.92,52.01,70700.0,52.0,52.05,51.92,52.01,70700.0
2005-01-27 13:30:00,52.02,52.04,51.85,51.95,33200.0,52.02,52.04,51.85,51.95,33200.0
2005-01-27 14:00:00,51.95,52.08,51.93,52.06,77000.0,51.95,52.08,51.93,52.06,77000.0
2005-01-27 14:30:00,52.06,52.18,52.06,52.11,48800.0,52.06,52.18,52.06,52.11,48800.0
2005-01-27 15:00:00,52.11,52.25,52.03,52.18,71100.0,52.11,52.25,52.03,52.18,71100.0
2005-01-27 15:30:00,52.23,52.61,52.17,52.61,122100.0,52.23,52.61,52.17,52.61,122100.0
2005-01-28 09:30:00,52.65,53.12,52.5,52.5,47800.0,52.65,53.12,52.5,52.5,47800.0
2005-01-28 10:00:00,52.4,52.74,52.3,52.74,32900.0,52.4,52.74,52.3,52.74,32900.0
2005-01-28 10:30:00,52.87,53.18,52.75,53.16,58000.0,52.87,53.18,52.75,53.16,58000.0
2005-01-28 11:00:00,53.16,53.2,52.79,52.87,55700.0,53.16,53.2,52.79,52.87,55700.0
2005-01-28 11:30:00,52.86,52.89,52.77,52.89,43200.0,52.86,52.89,52.77,52.89,43200.0
2005-01-28 12:00:00,53.03,53.11,52.93,53.06,12700.0,53.03,53.11,52.93,53.06,12700.0
2005-01-28 12:30:00,53.06,53.07,52.8,52.8,23700.0,53.06,53.07,52.8,52.8,23700.0
2005-01-28 13:00:00,52.79,52.8,52.76,52.78,28100.0,52.79,52.8,52.76,52.78,28100.0
2005-01-28 13:30:00,52.77,52.77,52.54,52.65,37100.0,52.77,52.77,52.54,52.65,37100.0
2005-01-28 14:00:00,52.65,52.87,52.64,52.78,31000.0,52.65,52.87,52.64,52.78,31000.0
2005-01-28 14:30:00,52.78,52.8,52.6,52.6,28500.0,52.78,52.8,52.6,52.6,28500.0
2005-01-28 15:00:00,52.61,52.69,52.5,52.54,37900.0,52.61,52.69,52.5,52.54,37900.0
2005-01-28 15:30:00,52.53,53.0,52.52,52.86,66700.0,52.53,53.0,52.52,52.86,66700.0
2005-01-31 09:30:00,52.3,52.31,51.5,52.1,112700.0,52.3,52.31,51.5,52.1,112700.0
2005-01-31 10:00:00,52.09,52.15,51.9,52.01,49800.0,52.09,52.15,51.9,52.01,49800.0
2005-01-31 10:30:00,52.02,52.17,51.99,52.07,34200.0,52.02,52.17,51.99,52.07,34200.0
2005-01-31 11:00:00,52.08,52.19,51.86,51.95,68300.0,52.08,52.19,51.86,51.95,68300.0
2005-01-31 11:30:00,51.96,52.1,51.79,51.95,41800.0,51.96,52.1,51.79,51.95,41800.0
2005-01-31 12:00:00,51.88,52.02,51.85,51.96,36200.0,51.88,52.02,51.85,51.96,36200.0
2005-01-31 12:30:00,51.96,51.99,51.88,51.89,30000.0,51.96,51.99,51.88,51.89,30000.0
2005-01-31 13:00:00,51.89,52.0,51.82,51.87,24500.0,51.89,52.0,51.82,51.87,24500.0
2005-01-31 13:30:00,51.87,51.97,51.86,51.97,28200.0,51.87,51.97,51.86,51.97,28200.0
2005-01-31 14:00:00,51.94,52.1,51.91,51.97,34100.0,51.94,52.1,51.91,51.97,34100.0
2005-01-31 14:30:00,51.96,52.09,51.92,52.08,37300.0,51.96,52.09,51.92,52.08,37300.0
2005-01-31 15:00:00,52.08,52.1,51.98,52.01,41300.0,52.08,52.1,51.98,52.01,41300.0
2005-01-31 15:30:00,52.0,52.3,51.96,52.22,59900.0,52.0,52.3,51.96,52.22,59900.0
2005-02-01 09:30:00,51.7,52.3,51.7,52.3,64200.0,51.7,52.3,51.7,52.3,64200.0
2005-02-01 10:00:00,52.29,52.72,52.24,52.67,25900.0,52.29,52.72,52.24,52.67,25900.0
2005-02-01 10:30:00,52.66,52.8,52.57,52.7,47000.0,52.66,52.8,52.57,52.7,47000.0
2005-02-01 11:00:00,52.73,52.74,52.46,52.47,53000.0,52.73,52.74,52.46,52.47,53000.0
2005-02-01 11:30:00,52.47,52.53,52.4,52.5,19300.0,52.47,52.53,52.4,52.5,19300.0
2005-02-01 12:00:00,52.49,52.73,52.45,52.62,11300.0,52.49,52.73,52.45,52.62,11300.0
2005-02-01 12:30:00,52.6,52.62,52.3,52.47,23900.0,52.6,52.62,52.3,52.47,23900.0
2005-02-01 13:00:00,52.47,52.62,52.43,52.62,17900.0,52.47,52.62,52.43,52.62,17900.0
2005-02-01 13:30:00,52.62,52.63,52.49,52.56,12800.0,52.62,52.63,52.49,52.56,12800.0
2005-02-01 14:00:00,52.57,52.7,52.53,52.64,20100.0,52.57,52.7,52.53,52.64,20100.0
2005-02-01 14:30:00,52.64,52.71,52.55,52.63,26200.0,52.64,52.71,52.55,52.63,26200.0
2005-02-01 15:00:00,52.63,52.68,52.52,52.56,30300.0,52.63,52.68,52.52,52.56,30300.0
2005-02-01 15:30:00,52.57,52.63,52.49,52.58,46400.0,52.57,52.63,52.49,52.58,46400.0
2005-02-02 09:30:00,52.59,52.87,52.54,52.62,57400.0,52.59,52.87,52.54,52.62,57400.0
2005-02-02 10:00:00,52.63,52.65,52.44,52.6,47200.0,52.63,52.65,52.44,52.6,47200.0
2005-02-02 10:30:00,52.57,52.66,52.43,52.54,22200.0,52.57,52.66,52.43,52.54,22200.0
2005-02-02 11:00:00,52.52,52.55,52.39,52.4,21200.0,52.52,52.55,52.39,52.4,21200.0
2005-02-02 11:30:00,52.4,52.42,52.15,52.2,15800.0,52.4,52.42,52.15,52.2,15800.0
2005-02-02 12:00:00,52.2,52.37,51.99,52.01,21200.0,52.2,52.37,51.99,52.01,21200.0
2005-02-02 12:30:00,52.02,52.11,51.94,52.04,18100.0,52.02,52.11,51.94,52.04,18100.0
2005-02-02 13:00:00,52.04,52.12,52.0,52.02,19100.0,52.04,52.12,52.0,52.02,19100.0
2005-02-02 13:30:00,52.03,52.06,51.78,51.84,24300.0,52.03,52.06,51.78,51.84,24300.0
2005-02-02 14:00:00,51.82,52.11,51.82,51.91,50900.0,51.82,52.11,51.82,51.91,50900.0
2005-02-02 14:30:00,51.9,51.9,51.61,51.65,42300.0,51.9,51.9,51.61,51.65,42300.0
2005-02-02 15:00:00,51.66,51.76,51.32,51.5,54800.0,51.66,51.76,51.32,51.5,54800.0
2005-02-02 15:30:00,51.45,51.85,51.42,51.81,70500.0,51.45,51.85,51.42,51.81,70500.0
2005-02-03 09:30:00,51.8,52.07,51.42,51.83,133900.0,51.8,52.07,51.42,51.83,133900.0
2005-02-03 10:00:00,51.8,51.99,51.75,51.91,28600.0,51.8,51.99,51.75,51.91,28600.0
2005-02-03 10:30:00,51.87,52.03,51.83,51.99,31300.0,51.87,52.03,51.83,51.99,31300.0
2005-02-03 11:00:00,51.95,51.98,51.81,51.87,37700.0,51.95,51.98,51.81,51.87,37700.0
2005-02-03 11:30:00,51.86,52.06,51.82,51.93,20100.0,51.86,52.06,51.82,51.93,20100.0
2005-02-03 12:00:00,51.93,52.1,51.9,52.08,16400.0,51.93,52.1,51.9,52.08,16400.0
2005-02-03 12:30:00,52.12,52.16,51.94,51.96,17800.0,52.12,52.16,51.94,51.96,17800.0
2005-02-03 13:00:00,51.99,52.02,51.9,52.02,15800.0,51.99,52.02,51.9,52.02,15800.0
2005-02-03 13:30:00,52.01,52.31,52.01,52.31,22400.0,52.01,52.31,52.01,52.31,22400.0
2005-02-03 14:00:00,52.31,52.57,52.3,52.45,32900.0,52.31,52.57,52.3,52.45,32900.0
2005-02-03 14:30:00,52.45,52.68,52.43,52.49,44500.0,52.45,52.68,52.43,52.49,44500.0
2005-02-03 15:00:00,52.49,52.5,52.17,52.35,42500.0,52.49,52.5,52.17,52.35,42500.0
2005-02-03 15:30:00,52.38,52.58,52.38,52.53,60400.0,52.38,52.58,52.38,52.53,60400.0
2005-02-04 09:30:00,52.45,52.8,52.35,52.36,40600.0,52.45,52.8,52.35,52.36,40600.0
2005-02-04 10:00:00,52.43,52.71,52.43,52.6,17200.0,52.43,52.71,52.43,52.6,17200.0
2005-02-04 10:30:00,52.63,52.65,52.32,52.53,24200.0,52.63,52.65,52.32,52.53,24200.0
2005-02-04 11:00:00,52.51,52.53,52.2,52.25,21700.0,52.51,52.53,52.2,52.25,21700.0
2005-02-04 11:30:00,52.21,52.45,52.15,52.36,35800.0,52.21,52.45,52.15,52.36,35800.0
2005-02-04 12:00:00,52.31,52.8,52.3,52.79,42200.0,52.31,52.8,52.3,52.79,42200.0
2005-02-04 12:30:00,52.76,53.06,52.72,53.06,54800.0,52.76,53.06,52.72,53.06,54800.0
2005-02-04 13:00:00,53.05,53.09,52.9,53.07,46500.0,53.05,53.09,52.9,53.07,46500.0
2005-02-04 13:30:00,53.0,53.2,52.97,53.13,28700.0,53.0,53.2,52.97,53.13,28700.0
2005-02-04 14:00:00,53.14,53.17,52.94,53.0,27000.0,53.14,53.17,52.94,53.0,27000.0
2005-02-04 14:30:00,53.0,53.08,52.91,53.07,25100.0,53.0,53.08,52.91,53.07,25100.0
2005-02-04 15:00:00,53.06,53.22,53.0,53.15,36200.0,53.06,53.22,53.0,53.15,36200.0
2005-02-04 15:30:00,53.15,53.44,53.15,53.38,64300.0,53.15,53.44,53.15,53.38,64300.0
2005-02-07 09:30:00,53.97,54.54,53.95,54.43,131500.0,53.97,54.54,53.95,54.43,131500.0
2005-02-07 10:00:00,54.46,54.46,54.05,54.32,71400.0,54.46,54.46,54.05,54.32,71400.0
2005-02-07 10:30:00,54.32,54.6,54.3,54.51,64500.0,54.32,54.6,54.3,54.51,64500.0
2005-02-07 11:00:00,54.51,54.75,54.43,54.63,56000.0,54.51,54.75,54.43,54.63,56000.0
2005-02-07 11:30:00,54.63,54.75,54.55,54.55,35900.0,54.63,54.75,54.55,54.55,35900.0
2005-02-07 12:00:00,54.54,54.64,54.45,54.61,63400.0,54.54,54.64,54.45,54.61,63400.0
2005-02-07 12:30:00,54.61,54.69,54.6,54.63,33900.0,54.61,54.69,54.6,54.63,33900.0
2005-02-07 13:00:00,54.63,54.66,54.4,54.52,33900.0,54.63,54.66,54.4,54.52,33900.0
2005-02-07 13:30:00,54.54,54.67,54.35,54.35,44400.0,54.54,54.67,54.35,54.35,44400.0
2005-02-07 14:00:00,54.35,54.52,54.35,54.51,62500.0,54.35,54.52,54.35,54.51,62500.0
2005-02-07 14:30:00,54.52,54.9,54.5,54.88,57700.0,54.52,54.9,54.5,54.88,57700.0
2005-02-07 15:00:00,54.88,54.9,54.76,54.9,83300.0,54.88,54.9,54.76,54.9,83300.0
2005-02-07 15:30:00,54.9,54.95,54.79,54.92,73300.0,54.9,54.95,54.79,54.92,73300.0
2005-02-08 09:30:00,55.01,56.98,54.92,55.4,71700.0,55.01,56.98,54.92,55.4,71700.0
2005-02-08 10:00:00,55.45,56.47,55.44,56.44,156000.0,55.45,56.47,55.44,56.44,156000.0
2005-02-08 10:30:00,56.44,56.75,56.3,56.69,97400.0,56.44,56.75,56.3,56.69,97400.0
2005-02-08 11:00:00,56.69,56.9,56.69,56.7,83900.0,56.69,56.9,56.69,56.7,83900.0
2005-02-08 11:30:00,56.68,56.7,56.28,56.32,56600.0,56.68,56.7,56.28,56.32,56600.0
2005-02-08 12:00:00,56.31,56.44,56.1,56.35,51800.0,56.31,56.44,56.1,56.35,51800.0
2005-02-08 12:30:00,56.36,56.8,56.35,56.67,58100.0,56.36,56.8,56.35,56.67,58100.0
2005-02-08 13:00:00,56.66,56.98,56.6,56.96,56100.0,56.66,56.98,56.6,56.96,56100.0
2005-02-08 13:30:00,56.97,57.01,56.66,56.75,69000.0,56.97,57.01,56.66,56.75,69000.0
2005-02-08 14:00:00,56.75,56.89,56.62,56.82,57700.0,56.75,56.89,56.62,56.82,57700.0
2005-02-08 14:30:00,56.8,56.8,56.75,56.8,36800.0,56.8,56.8,56.75,56.8,36800.0
2005-02-08 15:00:00,56.8,56.9,56.5,56.63,57200.0,56.8,56.9,56.5,56.63,57200.0
2005-02-08 15:30:00,56.63,56.73,56.41,56.6,77000.0,56.63,56.73,56.41,56.6,77000.0
2005-02-09 09:30:00,56.52,56.53,55.47,55.75,59300.0,56.52,56.53,55.47,55.75,59300.0
2005-02-09 10:00:00,55.69,55.8,55.15,55.15,49700.0,55.69,55.8,55.15,55.15,49700.0
2005-02-09 10:30:00,55.1,55.12,54.9,55.05,40400.0,55.1,55.12,54.9,55.05,40400.0
2005-02-09 11:00:00,55.04,55.31,55.04,55.19,27300.0,55.04,55.31,55.04,55.19,27300.0
2005-02-09 11:30:00,55.19,55.31,54.86,55.04,25100.0,55.19,55.31,54.86,55.04,25100.0
2005-02-09 12:00:00,55.04,55.14,55.0,55.0,11200.0,55.04,55.14,55.0,55.0,11200.0
2005-02-09 12:30:00,55.0,55.15,55.0,55.1,15100.0,55.0,55.15,55.0,55.1,15100.0
2005-02-09 13:00:00,55.1,55.46,55.1,55.43,20800.0,55.1,55.46,55.1,55.43,20800.0
2005-02-09 13:30:00,55.44,55.61,55.44,55.46,18000.0,55.44,55.61,55.44,55.46,18000.0
2005-02-09 14:00:00,55.45,55.45,54.78,54.87,25600.0,55.45,55.45,54.78,54.87,25600.0
2005-02-09 14:30:00,54.87,54.98,54.81,54.98,28700.0,54.87,54.98,54.81,54.98,28700.0
2005-02-09 15:00:00,54.98,55.05,54.85,54.95,36800.0,54.98,55.05,54.85,54.95,36800.0
2005-02-09 15:30:00,54.94,55.21,54.75,54.76,76800.0,54.94,55.21,54.75,54.76,76800.0
2005-02-10 09:30:00,54.8,54.84,54.11,54.18,56100.0,54.8,54.84,54.11,54.18,56100.0
2005-02-10 10:00:00,54.12,54.22,54.03,54.08,17500.0,54.12,54.22,54.03,54.08,17500.0
2005-02-10 10:30:00,54.09,54.1,53.82,53.88,26500.0,54.09,54.1,53.82,53.88,26500.0
2005-02-10 11:00:00,53.85,53.89,53.4,53.75,48800.0,53.85,53.89,53.4,53.75,48800.0
2005-02-10 11:30:00,53.8,54.0,53.75,53.91,22700.0,53.8,54.0,53.75,53.91,22700.0
2005-02-10 12:00:00,53.89,53.93,53.75,53.9,15500.0,53.89,53.93,53.75,53.9,15500.0
2005-02-10 12:30:00,53.88,53.99,53.88,53.98,15700.0,53.88,53.99,53.88,53.98,15700.0
2005-02-10 13:00:00,53.97,54.0,53.86,53.98,16800.0,53.97,54.0,53.86,53.98,16800.0
2005-02-10 13:30:00,53.99,54.0,53.83,53.94,42200.0,53.99,54.0,53.83,53.94,42200.0
2005-02-10 14:00:00,53.93,53.95,53.86,53.89,11200.0,53.93,53.95,53.86,53.89,11200.0
2005-02-10 14:30:00,53.88,53.97,53.75,53.93,95000.0,53.88,53.97,53.75,53.93,95000.0
2005-02-10 15:00:00,53.92,54.06,53.9,53.96,76100.0,53.92,54.06,53.9,53.96,76100.0
2005-02-10 15:30:00,53.96,54.13,53.75,53.86,54000.0,53.96,54.13,53.75,53.86,54000.0
2005-02-11 09:30:00,53.9,54.1,53.64,53.75,21300.0,53.9,54.1,53.64,53.75,21300.0
2005-02-11 10:00:00,53.75,53.95,53.7,53.84,15400.0,53.75,53.95,53.7,53.84,15400.0
2005-02-11 10:30:00,53.84,53.9,53.75,53.84,5300.0,53.84,53.9,53.75,53.84,5300.0
2005-02-11 11:00:00,53.86,54.07,53.83,54.05,66600.0,53.86,54.07,53.83,54.05,66600.0
2005-02-11 11:30:00,54.05,54.15,53.87,53.95,19900.0,54.05,54.15,53.87,53.95,19900.0
2005-02-11 12:00:00,53.95,54.25,53.95,54.08,17700.0,53.95,54.25,53.95,54.08,17700.0
2005-02-11 12:30:00,54.05,54.31,54.05,54.14,29500.0,54.05,54.31,54.05,54.14,29500.0
2005-02-11 13:00:00,54.14,54.16,54.06,54.09,16500.0,54.14,54.16,54.06,54.09,16500.0
2005-02-11 13:30:00,54.1,54.17,54.07,54.13,34100.0,54.1,54.17,54.07,54.13,34100.0
2005-02-11 14:00:00,54.09,54.1,53.95,53.99,73500.0,54.09,54.1,53.95,53.99,73500.0
2005-02-11 14:30:00,53.98,54.1,53.98,54.09,26600.0,53.98,54.1,53.98,54.09,26600.0
2005-02-11 15:00:00,54.09,54.19,54.03,54.14,38800.0,54.09,54.19,54.03,54.14,38800.0
2005-02-11 15:30:00,54.15,54.25,54.08,54.08,36300.0,54.15,54.25,54.08,54.08,36300.0
2005-02-14 09:30:00,53.98,54.01,53.7,53.79,34900.0,53.98,54.01,53.7,53.79,34900.0
2005-02-14 10:00:00,53.75,54.0,53.45,54.0,28600.0,53.75,54.0,53.45,54.0,28600.0
2005-02-14 10:30:00,53.93,54.1,53.69,53.78,20500.0,53.93,54.1,53.69,53.78,20500.0
2005-02-14 11:00:00,53.71,53.9,53.65,53.75,11800.0,53.71,53.9,53.65,53.75,11800.0
2005-02-14 11:30:00,53.75,53.75,53.69,53.75,28300.0,53.75,53.75,53.69,53.75,28300.0
2005-02-14 12:00:00,53.75,53.79,53.7,53.79,24000.0,53.75,53.79,53.7,53.79,24000.0
2005-02-14 12:30:00,53.73,53.96,53.73,53.94,11100.0,53.73,53.96,53.73,53.94,11100.0
2005-02-14 13:00:00,53.88,53.92,53.79,53.84,5000.0,53.88,53.92,53.79,53.84,5000.0
2005-02-14 13:30:00,53.84,53.9,53.59,53.61,35400.0,53.84,53.9,53.59,53.61,35400.0
2005-02-14 14:00:00,53.61,53.61,53.35,53.4,44500.0,53.61,53.61,53.35,53.4,44500.0
2005-02-14 14:30:00,53.4,53.47,53.27,53.47,26200.0,53.4,53.47,53.27,53.47,26200.0
2005-02-14 15:00:00,53.47,53.65,53.41,53.53,30800.0,53.47,53.65,53.41,53.53,30800.0
2005-02-14 15:30:00,53.55,53.72,53.54,53.72,24500.0,53.55,53.72,53.54,53.72,24500.0
2005-02-15 09:30:00,53.59,53.85,53.59,53.83,37100.0,53.59,53.85,53.59,53.83,37100.0
2005-02-15 10:00:00,53.81,54.1,53.74,54.05,31500.0,53.81,54.1,53.74,54.05,31500.0
2005-02-15 10:30:00,54.06,54.16,53.9,53.99,28800.0,54.06,54.16,53.9,53.99,28800.0
2005-02-15 11:00:00,53.99,54.07,53.85,53.99,31800.0,53.99,54.07,53.85,53.99,31800.0
2005-02-15 11:30:00,53.99,54.02,53.96,53.99,25300.0,53.99,54.02,53.96,53.99,25300.0
2005-02-15 12:00:00,53.98,54.0,53.91,53.91,7300.0,53.98,54.0,53.91,53.91,7300.0
2005-02-15 12:30:00,53.89,53.99,53.81,53.93,11200.0,53.89,53.99,53.81,53.93,11200.0
2005-02-15 13:00:00,53.93,53.95,53.5,53.51,19800.0,53.93,53.95,53.5,53.51,19800.0
2005-02-15 13:30:00,53.5,53.6,53.25,53.55,23900.0,53.5,53.6,53.25,53.55,23900.0
2005-02-15 14:00:00,53.55,53.6,53.41,53.5,16700.0,53.55,53.6,53.41,53.5,16700.0
2005-02-15 14:30:00,53.54,53.61,53.45,53.52,15100.0,53.54,53.61,53.45,53.52,15100.0
2005-02-15 15:00:00,53.48,53.65,53.41,53.46,24700.0,53.48,53.65,53.41,53.46,24700.0
2005-02-15 15:30:00,53.42,53.63,53.41,53.58,48400.0,53.42,53.63,53.41,53.58,48400.0
2005-02-16 09:30:00,53.0,53.1,52.9,53.07,40200.0,53.0,53.1,52.9,53.07,40200.0
2005-02-16 10:00:00,53.02,53.3,52.9,53.09,21000.0,53.02,53.3,52.9,53.09,21000.0
2005-02-16 10:30:00,53.11,53.25,53.11,53.25,31400.0,53.11,53.25,53.11,53.25,31400.0
2005-02-16 11:00:00,53.25,53.27,53.02,53.17,33600.0,53.25,53.27,53.02,53.17,33600.0
2005-02-16 11:30:00,53.14,53.19,53.03,53.05,9800.0,53.14,53.19,53.03,53.05,9800.0
2005-02-16 12:00:00,53.05,53.05,52.95,52.98,7400.0,53.05,53.05,52.95,52.98,7400.0
2005-02-16 12:30:00,52.99,53.16,52.99,53.15,12500.0,52.99,53.16,52.99,53.15,12500.0
2005-02-16 13:00:00,53.16,53.17,52.76,52.76,15700.0,53.16,53.17,52.76,52.76,15700.0
2005-02-16 13:30:00,52.75,53.0,52.5,52.96,37000.0,52.75,53.0,52.5,52.96,37000.0
2005-02-16 14:00:00,52.99,53.05,52.84,52.91,11700.0,52.99,53.05,52.84,52.91,11700.0
2005-02-16 14:30:00,52.9,53.13,52.9,53.13,35500.0,52.9,53.13,52.9,53.13,35500.0
2005-02-16 15:00:00,53.13,53.18,52.82,52.84,51100.0,53.13,53.18,52.82,52.84,51100.0
2005-02-16 15:30:00,52.84,53.0,52.75,52.95,43800.0,52.84,53.0,52.75,52.95,43800.0
2005-02-17 09:30:00,53.0,53.25,52.9,53.17,38900.0,53.0,53.25,52.9,53.17,38900.0
2005-02-17 10:00:00,53.18,53.19,52.77,52.85,65300.0,53.18,53.19,52.77,52.85,65300.0
2005-02-17 10:30:00,52.86,52.9,52.53,52.56,17300.0,52.86,52.9,52.53,52.56,17300.0
2005-02-17 11:00:00,52.58,53.0,52.56,53.0,22800.0,52.58,53.0,52.56,53.0,22800.0
2005-02-17 11:30:00,53.01,53.05,52.75,52.87,17900.0,53.01,53.05,52.75,52.87,17900.0
2005-02-17 12:00:00,52.9,53.15,52.82,53.04,19100.0,52.9,53.15,52.82,53.04,19100.0
2005-02-17 12:30:00,53.04,53.05,52.97,53.0,7200.0,53.04,53.05,52.97,53.0,7200.0
2005-02-17 13:00:00,53.01,53.04,52.9,52.91,6700.0,53.01,53.04,52.9,52.91,6700.0
2005-02-17 13:30:00,52.9,52.94,52.72,52.84,10400.0,52.9,52.94,52.72,52.84,10400.0
2005-02-17 14:00:00,52.8,52.88,52.6,52.75,16700.0,52.8,52.88,52.6,52.75,16700.0
2005-02-17 14:30:00,52.75,52.8,52.23,52.34,40900.0,52.75,52.8,52.23,52.34,40900.0
2005-02-17 15:00:00,52.34,52.41,52.21,52.33,23600.0,52.34,52.41,52.21,52.33,23600.0
2005-02-17 15:30:00,52.31,52.49,52.31,52.4,26500.0,52.31,52.49,52.31,52.4,26500.0
2005-02-18 09:30:00,52.4,52.5,52.27,52.5,24500.0,52.4,52.5,52.27,52.5,24500.0
2005-02-18 10:00:00,52.5,52.8,52.5,52.72,28000.0,52.5,52.8,52.5,52.72,28000.0
2005-02-18 10:30:00,52.74,52.88,52.55,52.8,15800.0,52.74,52.88,52.55,52.8,15800.0
2005-02-18 11:00:00,52.82,52.9,52.74,52.83,8200.0,52.82,52.9,52.74,52.83,8200.0
2005-02-18 11:30:00,52.75,52.87,52.74,52.77,12000.0,52.75,52.87,52.74,52.77,12000.0
2005-02-18 12:00:00,52.75,52.97,52.7,52.8,8500.0,52.75,52.97,52.7,52.8,8500.0
2005-02-18 12:30:00,52.81,52.91,52.7,52.8,10000.0,52.81,52.91,52.7,52.8,10000.0
2005-02-18 13:00:00,52.83,52.9,52.73,52.9,9400.0,52.83,52.9,52.73,52.9,9400.0
2005-02-18 13:30:00,52.85,52.9,52.76,52.9,6500.0,52.85,52.9,52.76,52.9,6500.0
2005-02-18 14:00:00,52.9,53.09,52.8,52.96,15800.0,52.9,53.09,52.8,52.96,15800.0
2005-02-18 14:30:00,52.99,53.06,52.8,52.94,25400.0,52.99,53.06,52.8,52.94,25400.0
2005-02-18 15:00:00,52.9,52.97,52.76,52.95,22400.0,52.9,52.97,52.76,52.95,22400.0
2005-02-18 15:30:00,52.95,52.98,52.79,52.85,31200.0,52.95,52.98,52.79,52.85,31200.0
2005-02-22 09:30:00,52.55,52.55,52.2,52.28,40400.0,52.55,52.55,52.2,52.28,40400.0
2005-02-22 10:00:00,52.3,52.58,52.08,52.39,29600.0,52.3,52.58,52.08,52.39,29600.0
2005-02-22 10:30:00,52.45,52.45,51.9,51.9,37700.0,52.45,52.45,51.9,51.9,37700.0
2005-02-22 11:00:00,51.91,52.07,51.91,52.0,28100.0,51.91,52.07,51.91,52.0,28100.0
2005-02-22 11:30:00,52.0,52.02,51.82,51.95,17200.0,52.0,52.02,51.82,51.95,17200.0
2005-02-22 12:00:00,51.97,52.0,51.5,51.65,32300.0,51.97,52.0,51.5,51.65,32300.0
2005-02-22 12:30:00,51.62,51.67,51.29,51.5,42100.0,51.62,51.67,51.29,51.5,42100.0
2005-02-22 13:00:00,51.52,51.6,51.42,51.5,45800.0,51.52,51.6,51.42,51.5,45800.0
2005-02-22 13:30:00,51.47,51.55,51.44,51.52,45000.0,51.47,51.55,51.44,51.52,45000.0
2005-02-22 14:00:00,51.5,51.5,51.34,51.4,58000.0,51.5,51.5,51.34,51.4,58000.0
2005-02-22 14:30:00,51.42,51.58,51.42,51.42,46300.0,51.42,51.58,51.42,51.42,46300.0
2005-02-22 15:00:00,51.42,51.42,51.1,51.15,37000.0,51.42,51.42,51.1,51.15,37000.0
2005-02-22 15:30:00,51.14,51.19,50.5,50.96,78300.0,51.14,51.19,50.5,50.96,78300.0
2005-02-23 09:30:00,51.14,51.44,51.14,51.21,39500.0,51.14,51.44,51.14,51.21,39500.0
2005-02-23 10:00:00,51.2,51.37,51.13,51.24,20500.0,51.2,51.37,51.13,51.24,20500.0
2005-02-23 10:30:00,51.31,51.55,51.31,51.41,29200.0,51.31,51.55,51.31,51.41,29200.0
2005-02-23 11:00:00,51.45,52.1,51.45,52.1,21900.0,51.45,52.1,51.45,52.1,21900.0
2005-02-23 11:30:00,52.1,52.1,51.48,51.7,43000.0,52.1,52.1,51.48,51.7,43000.0
2005-02-23 12:00:00,51.72,51.8,51.6,51.61,9400.0,51.72,51.8,51.6,51.61,9400.0
2005-02-23 12:30:00,51.57,51.75,51.55,51.74,15100.0,51.57,51.75,51.55,51.74,15100.0
2005-02-23 13:00:00,51.74,51.8,51.65,51.8,143000.0,51.74,51.8,51.65,51.8,143000.0
2005-02-23 13:30:00,51.75,51.79,51.69,51.77,15800.0,51.75,51.79,51.69,51.77,15800.0
2005-02-23 14:00:00,51.75,52.0,51.65,51.89,43400.0,51.75,52.0,51.65,51.89,43400.0
2005-02-23 14:30:00,51.88,52.27,51.84,52.2,30900.0,51.88,52.27,51.84,52.2,30900.0
2005-02-23 15:00:00,52.19,52.25,52.02,52.13,20000.0,52.19,52.25,52.02,52.13,20000.0
2005-02-23 15:30:00,52.12,52.19,52.04,52.1,27100.0,52.12,52.19,52.04,52.1,27100.0
2005-02-24 09:30:00,51.93,52.02,51.5,51.65,33000.0,51.93,52.02,51.5,51.65,33000.0
2005-02-24 10:00:00,51.65,51.8,51.55,51.6,26900.0,51.65,51.8,51.55,51.6,26900.0
2005-02-24 10:30:00,51.62,51.81,51.45,51.64,23400.0,51.62,51.81,51.45,51.64,23400.0
2005-02-24 11:00:00,51.6,51.9,51.5,51.9,14800.0,51.6,51.9,51.5,51.9,14800.0
2005-02-24 11:30:00,51.86,51.86,51.4,51.41,35300.0,51.86,51.86,51.4,51.41,35300.0
2005-02-24 12:00:00,51.41,51.45,51.1,51.12,14400.0,51.41,51.45,51.1,51.12,14400.0
2005-02-24 12:30:00,51.12,51.33,51.09,51.25,15700.0,51.12,51.33,51.09,51.25,15700.0
2005-02-24 13:00:00,51.24,51.3,50.93,51.1,41900.0,51.24,51.3,50.93,51.1,41900.0
2005-02-24 13:30:00,51.11,51.35,51.07,51.16,26100.0,51.11,51.35,51.07,51.16,26100.0
2005-02-24 14:00:00,51.16,51.75,51.1,51.74,54100.0,51.16,51.75,51.1,51.74,54100.0
2005-02-24 14:30:00,51.74,51.83,51.57,51.75,53200.0,51.74,51.83,51.57,51.75,53200.0
2005-02-24 15:00:00,51.74,51.84,51.5,51.61,39300.0,51.74,51.84,51.5,51.61,39300.0
2005-02-24 15:30:00,51.61,51.83,51.6,51.69,44700.0,51.61,51.83,51.6,51.69,44700.0
2005-02-25 09:30:00,51.74,51.9,51.51,51.7,40000.0,51.74,51.9,51.51,51.7,40000.0
2005-02-25 10:00:00,51.69,52.0,51.68,51.95,31400.0,51.69,52.0,51.68,51.95,31400.0
2005-02-25 10:30:00,51.97,52.1,51.8,52.1,20000.0,51.97,52.1,51.8,52.1,20000.0
2005-02-25 11:00:00,52.12,52.45,52.07,52.4,17200.0,52.12,52.45,52.07,52.4,17200.0
2005-02-25 11:30:00,52.41,52.69,52.31,52.6,23000.0,52.41,52.69,52.31,52.6,23000.0
2005-02-25 12:00:00,52.6,52.7,52.56,52.65,11400.0,52.6,52.7,52.56,52.65,11400.0
2005-02-25 12:30:00,52.64,52.87,52.64,52.75,17600.0,52.64,52.87,52.64,52.75,17600.0
2005-02-25 13:00:00,52.75,52.81,52.66,52.68,19800.0,52.75,52.81,52.66,52.68,19800.0
2005-02-25 13:30:00,52.68,53.04,52.68,53.0,23600.0,52.68,53.04,52.68,53.0,23600.0
2005-02-25 14:00:00,52.97,53.4,52.85,53.26,36800.0,52.97,53.4,52.85,53.26,36800.0
2005-02-25 14:30:00,53.27,53.4,53.2,53.38,47600.0,53.27,53.4,53.2,53.38,47600.0
2005-02-25 15:00:00,53.36,53.5,53.25,53.4,58100.0,53.36,53.5,53.25,53.4,58100.0
2005-02-25 15:30:00,53.4,53.62,53.28,53.5,67300.0,53.4,53.62,53.28,53.5,67300.0
2005-02-28 09:30:00,53.1,53.9,53.1,53.84,64900.0,53.1,53.9,53.1,53.84,64900.0
2005-02-28 10:00:00,53.85,53.95,53.66,53.9,58000.0,53.85,53.95,53.66,53.9,58000.0
2005-02-28 10:30:00,53.91,53.95,53.77,53.83,38800.0,53.91,53.95,53.77,53.83,38800.0
2005-02-28 11:00:00,53.84,53.84,53.64,53.67,22100.0,53.84,53.84,53.64,53.67,22100.0
2005-02-28 11:30:00,53.67,53.7,53.3,53.49,38300.0,53.67,53.7,53.3,53.49,38300.0
2005-02-28 12:00:00,53.48,53.55,53.41,53.45,46400.0,53.48,53.55,53.41,53.45,46400.0
2005-02-28 12:30:00,53.48,53.49,53.37,53.39,24800.0,53.48,53.49,53.37,53.39,24800.0
2005-02-28 13:00:00,53.44,53.48,53.36,53.48,13200.0,53.44,53.48,53.36,53.48,13200.0
2005-02-28 13:30:00,53.47,53.68,53.35,53.59,47900.0,53.47,53.68,53.35,53.59,47900.0
2005-02-28 14:00:00,53.59,53.75,53.5,53.72,20500.0,53.59,53.75,53.5,53.72,20500.0
2005-02-28 14:30:00,53.73,53.78,53.68,53.72,51500.0,53.73,53.78,53.68,53.72,51500.0
2005-02-28 15:00:00,53.71,53.99,53.7,53.91,45100.0,53.71,53.99,53.7,53.91,45100.0
2005-02-28 15:30:00,53.9,53.99,53.8,53.92,60500.0,53.9,53.99,53.8,53.92,60500.0
2005-03-01 09:30:00,53.95,54.5,53.95,54.35,45200.0,53.95,54.5,53.95,54.35,45200.0
2005-03-01 10:00:00,54.35,54.35,54.1,54.22,55300.0,54.35,54.35,54.1,54.22,55300.0
2005-03-01 10:30:00,54.2,54.25,53.89,54.0,13200.0,54.2,54.25,53.89,54.0,13200.0
2005-03-01 11:00:00,54.02,54.17,53.98,54.07,14600.0,54.02,54.17,53.98,54.07,14600.0
2005-03-01 11:30:00,54.09,54.3,54.09,54.3,30400.0,54.09,54.3,54.09,54.3,30400.0
2005-03-01 12:00:00,54.3,54.31,54.12,54.17,27200.0,54.3,54.31,54.12,54.17,27200.0
2005-03-01 12:30:00,54.16,54.16,54.01,54.13,10400.0,54.16,54.16,54.01,54.13,10400.0
2005-03-01 13:00:00,54.17,54.27,54.08,54.13,20100.0,54.17,54.27,54.08,54.13,20100.0
2005-03-01 13:30:00,54.11,54.4,54.11,54.26,10200.0,54.11,54.4,54.11,54.26,10200.0
2005-03-01 14:00:00,54.26,54.29,54.19,54.22,16000.0,54.26,54.29,54.19,54.22,16000.0
2005-03-01 14:30:00,54.22,54.4,54.2,54.36,29200.0,54.22,54.4,54.2,54.36,29200.0
2005-03-01 15:00:00,54.38,54.5,54.27,54.31,37700.0,54.38,54.5,54.27,54.31,37700.0
2005-03-01 15:30:00,54.31,54.47,54.31,54.41,23000.0,54.31,54.47,54.31,54.41,23000.0
2005-03-02 09:30:00,54.3,54.56,54.23,54.56,20900.0,54.3,54.56,54.23,54.56,20900.0
2005-03-02 10:00:00,54.56,54.62,54.2,54.23,14900.0,54.56,54.62,54.2,54.23,14900.0
2005-03-02 10:30:00,54.28,54.29,54.0,54.15,18900.0,54.28,54.29,54.0,54.15,18900.0
2005-03-02 11:00:00,54.14,54.4,54.02,54.24,25100.0,54.14,54.4,54.02,54.24,25100.0
2005-03-02 11:30:00,54.24,54.4,54.22,54.27,15600.0,54.24,54.4,54.22,54.27,15600.0
2005-03-02 12:00:00,54.26,54.54,54.17,54.51,15700.0,54.26,54.54,54.17,54.51,15700.0
2005-03-02 12:30:00,54.52,54.52,54.32,54.4,29900.0,54.52,54.52,54.32,54.4,29900.0
2005-03-02 13:00:00,54.42,54.53,54.41,54.44,11400.0,54.42,54.53,54.41,54.44,11400.0
2005-03-02 13:30:00,54.44,54.48,54.25,54.38,27900.0,54.44,54.48,54.25,54.38,27900.0
2005-03-02 14:00:00,54.37,54.45,54.26,54.41,13100.0,54.37,54.45,54.26,54.41,13100.0
2005-03-02 14:30:00,54.41,54.45,54.24,54.39,28700.0,54.41,54.45,54.24,54.39,28700.0
2005-03-02 15:00:00,54.37,54.45,54.3,54.42,26900.0,54.37,54.45,54.3,54.42,26900.0
2005-03-02 15:30:00,54.45,54.48,54.27,54.33,27600.0,54.45,54.48,54.27,54.33,27600.0
2005-03-03 09:30:00,54.4,54.4,54.1,54.3,26900.0,54.4,54.4,54.1,54.3,26900.0
2005-03-03 10:00:00,54.27,54.45,54.2,54.23,26300.0,54.27,54.45,54.2,54.23,26300.0
2005-03-03 10:30:00,54.26,54.58,54.2,54.5,13600.0,54.26,54.58,54.2,54.5,13600.0
2005-03-03 11:00:00,54.5,54.57,54.41,54.55,10800.0,54.5,54.57,54.41,54.55,10800.0
2005-03-03 11:30:00,54.56,54.59,54.51,54.55,31900.0,54.56,54.59,54.51,54.55,31900.0
2005-03-03 12:00:00,54.54,54.59,54.51,54.57,18200.0,54.54,54.59,54.51,54.57,18200.0
2005-03-03 12:30:00,54.58,54.59,54.54,54.56,13700.0,54.58,54.59,54.54,54.56,13700.0
2005-03-03 13:00:00,54.57,55.06,54.57,54.73,37900.0,54.57,55.06,54.57,54.73,37900.0
2005-03-03 13:30:00,54.71,54.8,54.69,54.8,12400.0,54.71,54.8,54.69,54.8,12400.0
2005-03-03 14:00:00,54.81,55.12,54.77,55.01,26200.0,54.81,55.12,54.77,55.01,26200.0
2005-03-03 14:30:00,55.01,55.04,54.7,54.83,26500.0,55.01,55.04,54.7,54.83,26500.0
2005-03-03 15:00:00,54.84,54.98,54.79,54.93,46900.0,54.84,54.98,54.79,54.93,46900.0
2005-03-03 15:30:00,54.94,55.03,54.86,54.96,45600.0,54.94,55.03,54.86,54.96,45600.0
2005-03-04 09:30:00,55.01,55.45,55.01,55.31,40700.0,55.01,55.45,55.01,55.31,40700.0
2005-03-04 10:00:00,55.3,56.0,55.28,55.82,144300.0,55.3,56.0,55.28,55.82,144300.0
2005-03-04 10:30:00,55.81,55.81,55.5,55.57,29200.0,55.81,55.81,55.5,55.57,29200.0
2005-03-04 11:00:00,55.55,55.69,55.55,55.64,17000.0,55.55,55.69,55.55,55.64,17000.0
2005-03-04 11:30:00,55.66,55.78,55.59,55.61,15600.0,55.66,55.78,55.59,55.61,15600.0
2005-03-04 12:00:00,55.61,55.79,55.59,55.76,16200.0,55.61,55.79,55.59,55.76,16200.0
2005-03-04 12:30:00,55.77,55.95,55.72,55.94,28900.0,55.77,55.95,55.72,55.94,28900.0
2005-03-04 13:00:00,55.95,56.08,55.85,55.9,46500.0,55.95,56.08,55.85,55.9,46500.0
2005-03-04 13:30:00,55.86,56.03,55.7,56.03,37800.0,55.86,56.03,55.7,56.03,37800.0
2005-03-04 14:00:00,56.03,56.2,56.0,56.11,46100.0,56.03,56.2,56.0,56.11,46100.0
2005-03-04 14:30:00,56.11,56.11,55.89,55.89,32300.0,56.11,56.11,55.89,55.89,32300.0
2005-03-04 15:00:00,55.88,56.05,55.74,55.76,55600.0,55.88,56.05,55.74,55.76,55600.0
2005-03-04 15:30:00,55.74,55.75,55.38,55.54,91100.0,55.74,55.75,55.38,55.54,91100.0
2005-03-07 09:30:00,55.5,55.95,55.16,55.4,77700.0,55.5,55.95,55.16,55.4,77700.0
2005-03-07 10:00:00,55.41,55.65,55.25,55.28,31900.0,55.41,55.65,55.25,55.28,31900.0
2005-03-07 10:30:00,55.28,55.65,55.26,55.43,16700.0,55.28,55.65,55.26,55.43,16700.0
2005-03-07 11:00:00,55.47,55.57,55.45,55.52,24500.0,55.47,55.57,55.45,55.52,24500.0
2005-03-07 11:30:00,55.54,55.6,55.4,55.4,18400.0,55.54,55.6,55.4,55.4,18400.0
2005-03-07 12:00:00,55.37,55.48,55.35,55.38,9800.0,55.37,55.48,55.35,55.38,9800.0
2005-03-07 12:30:00,55.36,55.36,55.24,55.28,10900.0,55.36,55.36,55.24,55.28,10900.0
2005-03-07 13:00:00,55.29,55.36,55.25,55.32,11500.0,55.29,55.36,55.25,55.32,11500.0
2005-03-07 13:30:00,55.31,55.68,55.31,55.65,21900.0,55.31,55.68,55.31,55.65,21900.0
2005-03-07 14:00:00,55.67,55.85,55.67,55.77,35100.0,55.67,55.85,55.67,55.77,35100.0
2005-03-07 14:30:00,55.77,55.79,55.75,55.78,30100.0,55.77,55.79,55.75,55.78,30100.0
2005-03-07 15:00:00,55.76,55.86,55.74,55.8,33600.0,55.76,55.86,55.74,55.8,33600.0
2005-03-07 15:30:00,55.8,55.9,55.71,55.9,47900.0,55.8,55.9,55.71,55.9,47900.0
2005-03-08 09:30:00,55.9,56.69,55.9,56.16,55100.0,55.9,56.69,55.9,56.16,55100.0
2005-03-08 10:00:00,56.15,56.49,56.1,56.49,108100.0,56.15,56.49,56.1,56.49,108100.0
2005-03-08 10:30:00,56.48,56.75,56.45,56.73,56200.0,56.48,56.75,56.45,56.73,56200.0
2005-03-08 11:00:00,56.7,56.77,56.5,56.56,36900.0,56.7,56.77,56.5,56.56,36900.0
2005-03-08 11:30:00,56.55,56.56,56.25,56.31,13200.0,56.55,56.56,56.25,56.31,13200.0
2005-03-08 12:00:00,56.31,56.6,56.28,56.54,11900.0,56.31,56.6,56.28,56.54,11900.0
2005-03-08 12:30:00,56.53,56.65,56.42,56.54,13900.0,56.53,56.65,56.42,56.54,13900.0
2005-03-08 13:00:00,56.56,56.74,56.43,56.45,15400.0,56.56,56.74,56.43,56.45,15400.0
2005-03-08 13:30:00,56.45,56.73,56.45,56.6,34500.0,56.45,56.73,56.45,56.6,34500.0
2005-03-08 14:00:00,56.59,56.79,56.48,56.79,33300.0,56.59,56.79,56.48,56.79,33300.0
2005-03-08 14:30:00,56.8,56.95,56.65,56.82,28400.0,56.8,56.95,56.65,56.82,28400.0
2005-03-08 15:00:00,56.82,56.92,56.68,56.69,19200.0,56.82,56.92,56.68,56.69,19200.0
2005-03-08 15:30:00,56.65,56.72,56.22,56.35,56800.0,56.65,56.72,56.22,56.35,56800.0
2005-03-09 09:30:00,56.14,56.15,55.8,56.07,28900.0,56.14,56.15,55.8,56.07,28900.0
2005-03-09 10:00:00,56.1,56.44,56.01,56.1,26100.0,56.1,56.44,56.01,56.1,26100.0
2005-03-09 10:30:00,56.01,56.2,55.9,56.0,35700.0,56.01,56.2,55.9,56.0,35700.0
2005-03-09 11:00:00,55.94,56.06,55.9,56.06,11300.0,55.94,56.06,55.9,56.06,11300.0
2005-03-09 11:30:00,56.0,56.02,55.71,55.75,9600.0,56.0,56.02,55.71,55.75,9600.0
2005-03-09 12:00:00,55.72,55.78,55.4,55.44,8500.0,55.72,55.78,55.4,55.44,8500.0
2005-03-09 12:30:00,55.45,55.6,55.2,55.2,17200.0,55.45,55.6,55.2,55.2,17200.0
2005-03-09 13:00:00,55.16,55.35,55.16,55.29,6500.0,55.16,55.35,55.16,55.29,6500.0
2005-03-09 13:30:00,55.3,55.33,55.2,55.31,3100.0,55.3,55.33,55.2,55.31,3100.0
2005-03-09 14:00:00,55.34,55.51,55.33,55.51,19100.0,55.34,55.51,55.33,55.51,19100.0
2005-03-09 14:30:00,55.55,55.73,55.5,55.51,11300.0,55.55,55.73,55.5,55.51,11300.0
2005-03-09 15:00:00,55.52,55.6,55.45,55.6,15100.0,55.52,55.6,55.45,55.6,15100.0
2005-03-09 15:30:00,55.65,55.65,55.3,55.32,44900.0,55.65,55.65,55.3,55.32,44900.0
2005-03-10 09:30:00,55.35,55.54,55.21,55.5,10300.0,55.35,55.54,55.21,55.5,10300.0
2005-03-10 10:00:00,55.55,55.75,55.1,55.1,16700.0,55.55,55.75,55.1,55.1,16700.0
2005-03-10 10:30:00,55.1,55.58,55.03,55.52,14300.0,55.1,55.58,55.03,55.52,14300.0
2005-03-10 11:00:00,55.51,55.51,55.14,55.3,18500.0,55.51,55.51,55.14,55.3,18500.0
2005-03-10 11:30:00,55.3,55.3,55.0,55.22,10700.0,55.3,55.3,55.0,55.22,10700.0
2005-03-10 12:00:00,55.16,55.21,55.1,55.11,6400.0,55.16,55.21,55.1,55.11,6400.0
2005-03-10 12:30:00,55.11,55.55,55.11,55.55,11400.0,55.11,55.55,55.11,55.55,11400.0
2005-03-10 13:00:00,55.55,55.6,55.45,55.6,7300.0,55.55,55.6,55.45,55.6,7300.0
2005-03-10 13:30:00,55.58,56.01,55.55,55.75,15600.0,55.58,56.01,55.55,55.75,15600.0
2005-03-10 14:00:00,55.75,55.84,55.7,55.8,5400.0,55.75,55.84,55.7,55.8,5400.0
2005-03-10 14:30:00,55.77,55.94,55.72,55.89,4100.0,55.77,55.94,55.72,55.89,4100.0
2005-03-10 15:00:00,55.85,55.85,55.52,55.57,19300.0,55.85,55.85,55.52,55.57,19300.0
2005-03-10 15:30:00,55.57,55.8,55.52,55.62,37900.0,55.57,55.8,55.52,55.62,37900.0
2005-03-11 09:30:00,55.5,55.6,55.37,55.5,24100.0,55.5,55.6,55.37,55.5,24100.0
2005-03-11 10:00:00,55.47,55.5,55.0,55.05,8100.0,55.47,55.5,55.0,55.05,8100.0
2005-03-11 10:30:00,55.06,55.12,54.9,54.93,9500.0,55.06,55.12,54.9,54.93,9500.0
2005-03-11 11:00:00,54.95,55.0,54.75,54.8,17200.0,54.95,55.0,54.75,54.8,17200.0
2005-03-11 11:30:00,54.81,54.93,54.8,54.84,10100.0,54.81,54.93,54.8,54.84,10100.0
2005-03-11 12:00:00,54.87,54.94,54.76,54.93,9700.0,54.87,54.94,54.76,54.93,9700.0
2005-03-11 12:30:00,54.89,55.05,54.8,54.81,9000.0,54.89,55.05,54.8,54.81,9000.0
2005-03-11 13:00:00,54.78,55.0,54.73,55.0,8800.0,54.78,55.0,54.73,55.0,8800.0
2005-03-11 13:30:00,54.97,55.0,54.65,54.65,11900.0,54.97,55.0,54.65,54.65,11900.0
2005-03-11 14:00:00,54.65,54.85,54.63,54.71,11000.0,54.65,54.85,54.63,54.71,11000.0
2005-03-11 14:30:00,54.71,54.8,54.55,54.61,9700.0,54.71,54.8,54.55,54.61,9700.0
2005-03-11 15:00:00,54.61,54.7,54.51,54.7,12200.0,54.61,54.7,54.51,54.7,12200.0
2005-03-11 15:30:00,54.68,54.71,54.64,54.68,19700.0,54.68,54.71,54.64,54.68,19700.0
2005-03-14 09:30:00,54.79,55.4,54.78,55.15,24600.0,54.79,55.4,54.78,55.15,24600.0
2005-03-14 10:00:00,55.13,55.28,55.1,55.19,16300.0,55.13,55.28,55.1,55.19,16300.0
2005-03-14 10:30:00,55.19,55.4,55.15,55.37,35600.0,55.19,55.4,55.15,55.37,35600.0
2005-03-14 11:00:00,55.37,55.39,55.1,55.18,7800.0,55.37,55.39,55.1,55.18,7800.0
2005-03-14 11:30:00,55.12,55.18,55.05,55.11,19700.0,55.12,55.18,55.05,55.11,19700.0
2005-03-14 12:00:00,55.11,55.13,54.98,55.03,13100.0,55.11,55.13,54.98,55.03,13100.0
2005-03-14 12:30:00,55.01,55.1,54.98,55.05,21200.0,55.01,55.1,54.98,55.05,21200.0
2005-03-14 13:00:00,55.06,55.1,55.0,55.01,12400.0,55.06,55.1,55.0,55.01,12400.0
2005-03-14 13:30:00,55.01,55.05,54.95,54.95,4800.0,55.01,55.05,54.95,54.95,4800.0
2005-03-14 14:00:00,54.97,55.11,54.95,55.08,8100.0,54.97,55.11,54.95,55.08,8100.0
2005-03-14 14:30:00,55.09,55.09,55.0,55.03,32300.0,55.09,55.09,55.0,55.03,32300.0
2005-03-14 15:00:00,55.04,55.2,55.04,55.2,22800.0,55.04,55.2,55.04,55.2,22800.0
2005-03-14 15:30:00,55.2,55.4,55.14,55.26,45000.0,55.2,55.4,55.14,55.26,45000.0
2005-03-15 09:30:00,55.3,55.95,55.3,55.92,27500.0,55.3,55.95,55.3,55.92,27500.0
2005-03-15 10:00:00,55.99,56.18,55.8,56.15,33400.0,55.99,56.18,55.8,56.15,33400.0
2005-03-15 10:30:00,56.16,56.16,55.65,55.89,58300.0,56.16,56.16,55.65,55.89,58300.0
2005-03-15 11:00:00,55.84,55.84,55.6,55.65,12900.0,55.84,55.84,55.6,55.65,12900.0
2005-03-15 11:30:00,55.64,55.7,55.5,55.56,17100.0,55.64,55.7,55.5,55.56,17100.0
2005-03-15 12:00:00,55.51,55.51,55.05,55.05,43900.0,55.51,55.51,55.05,55.05,43900.0
2005-03-15 12:30:00,55.08,55.2,54.99,55.17,11500.0,55.08,55.2,54.99,55.17,11500.0
2005-03-15 13:00:00,55.15,55.27,55.06,55.21,11400.0,55.15,55.27,55.06,55.21,11400.0
2005-03-15 13:30:00,55.17,55.17,54.89,54.89,10800.0,55.17,55.17,54.89,54.89,10800.0
2005-03-15 14:00:00,54.87,54.94,54.73,54.78,18800.0,54.87,54.94,54.73,54.78,18800.0
2005-03-15 14:30:00,54.79,55.03,54.71,54.93,28400.0,54.79,55.03,54.71,54.93,28400.0
2005-03-15 15:00:00,54.94,55.13,54.8,55.05,17900.0,54.94,55.13,54.8,55.05,17900.0
2005-03-15 15:30:00,55.05,55.12,54.96,55.1,31900.0,55.05,55.12,54.96,55.1,31900.0
2005-03-16 09:30:00,54.85,55.2,54.7,55.12,27600.0,54.85,55.2,54.7,55.12,27600.0
2005-03-16 10:00:00,55.13,55.13,54.91,55.01,13900.0,55.13,55.13,54.91,55.01,13900.0
2005-03-16 10:30:00,55.0,55.04,54.83,54.97,16200.0,55.0,55.04,54.83,54.97,16200.0
2005-03-16 11:00:00,54.97,55.0,54.83,54.84,18000.0,54.97,55.0,54.83,54.84,18000.0
2005-03-16 11:30:00,54.88,54.97,54.83,54.86,6200.0,54.88,54.97,54.83,54.86,6200.0
2005-03-16 12:00:00,54.9,55.0,54.88,54.92,6300.0,54.9,55.0,54.88,54.92,6300.0
2005-03-16 12:30:00,54.95,55.04,54.9,54.98,22400.0,54.95,55.04,54.9,54.98,22400.0
2005-03-16 13:00:00,55.01,55.1,55.01,55.05,34300.0,55.01,55.1,55.01,55.05,34300.0
2005-03-16 13:30:00,55.05,55.17,55.04,55.17,16800.0,55.05,55.17,55.04,55.17,16800.0
2005-03-16 14:00:00,55.15,55.24,55.15,55.17,14300.0,55.15,55.24,55.15,55.17,14300.0
2005-03-16 14:30:00,55.2,55.27,55.16,55.26,13100.0,55.2,55.27,55.16,55.26,13100.0
2005-03-16 15:00:00,55.25,55.26,55.04,55.04,23600.0,55.25,55.26,55.04,55.04,23600.0
2005-03-16 15:30:00,55.04,55.13,54.9,55.12,43000.0,55.04,55.13,54.9,55.12,43000.0
2005-03-17 09:30:00,54.95,55.05,54.76,54.8,19000.0,54.95,55.05,54.76,54.8,19000.0
2005-03-17 10:00:00,54.88,55.13,54.8,55.12,18000.0,54.88,55.13,54.8,55.12,18000.0
2005-03-17 10:30:00,55.14,55.32,55.02,55.32,17100.0,55.14,55.32,55.02,55.32,17100.0
2005-03-17 11:00:00,55.34,55.35,55.07,55.07,8100.0,55.34,55.35,55.07,55.07,8100.0
2005-03-17 11:30:00,55.12,55.12,55.0,55.12,8600.0,55.12,55.12,55.0,55.12,8600.0
2005-03-17 12:00:00,55.14,55.15,55.0,55.02,6400.0,55.14,55.15,55.0,55.02,6400.0
2005-03-17 12:30:00,55.11,55.11,55.02,55.04,13200.0,55.11,55.11,55.02,55.04,13200.0
2005-03-17 13:00:00,55.03,55.14,55.02,55.06,12000.0,55.03,55.14,55.02,55.06,12000.0
2005-03-17 13:30:00,55.03,55.15,55.02,55.05,12600.0,55.03,55.15,55.02,55.05,12600.0
2005-03-17 14:00:00,55.04,55.25,55.02,55.25,16500.0,55.04,55.25,55.02,55.25,16500.0
2005-03-17 14:30:00,55.27,55.27,55.05,55.09,10100.0,55.27,55.27,55.05,55.09,10100.0
2005-03-17 15:00:00,55.18,55.3,55.11,55.25,18800.0,55.18,55.3,55.11,55.25,18800.0
2005-03-17 15:30:00,55.25,55.5,55.15,55.19,47900.0,55.25,55.5,55.15,55.19,47900.0
2005-03-18 09:30:00,55.6,55.63,55.3,55.31,103600.0,55.6,55.63,55.3,55.31,103600.0
2005-03-18 10:00:00,55.39,55.42,55.28,55.42,25000.0,55.39,55.42,55.28,55.42,25000.0
2005-03-18 10:30:00,55.42,55.43,55.22,55.38,27100.0,55.42,55.43,55.22,55.38,27100.0
2005-03-18 11:00:00,55.38,55.4,55.21,55.21,33200.0,55.38,55.4,55.21,55.21,33200.0
2005-03-18 11:30:00,55.25,55.25,55.03,55.03,46000.0,55.25,55.25,55.03,55.03,46000.0
2005-03-18 12:00:00,55.05,55.08,54.96,54.96,15600.0,55.05,55.08,54.96,54.96,15600.0
2005-03-18 12:30:00,55.0,55.07,54.96,55.0,12800.0,55.0,55.07,54.96,55.0,12800.0
2005-03-18 13:00:00,54.97,55.05,54.94,55.03,21400.0,54.97,55.05,54.94,55.03,21400.0
2005-03-18 13:30:00,55.04,55.1,54.83,54.96,24900.0,55.04,55.1,54.83,54.96,24900.0
2005-03-18 14:00:00,54.95,55.06,54.83,54.9,27400.0,54.95,55.06,54.83,54.9,27400.0
2005-03-18 14:30:00,54.9,54.96,54.84,54.86,49700.0,54.9,54.96,54.84,54.86,49700.0
2005-03-18 15:00:00,54.86,54.88,54.76,54.83,20100.0,54.86,54.88,54.76,54.83,20100.0
2005-03-18 15:30:00,54.85,54.85,54.66,54.68,53200.0,54.85,54.85,54.66,54.68,53200.0
2005-03-21 09:30:00,54.65,54.65,53.95,54.04,61700.0,54.65,54.65,53.95,54.04,61700.0
2005-03-21 10:00:00,54.05,54.29,53.85,54.1,38200.0,54.05,54.29,53.85,54.1,38200.0
2005-03-21 10:30:00,54.11,54.13,53.8,54.05,26400.0,54.11,54.13,53.8,54.05,26400.0
2005-03-21 11:00:00,54.06,54.19,54.01,54.18,8700.0,54.06,54.19,54.01,54.18,8700.0
2005-03-21 11:30:00,54.15,54.31,54.12,54.27,18600.0,54.15,54.31,54.12,54.27,18600.0
2005-03-21 12:00:00,54.27,54.9,54.27,54.9,38800.0,54.27,54.9,54.27,54.9,38800.0
2005-03-21 12:30:00,54.9,54.94,54.83,54.86,21300.0,54.9,54.94,54.83,54.86,21300.0
2005-03-21 13:00:00,54.86,54.98,54.86,54.97,22800.0,54.86,54.98,54.86,54.97,22800.0
2005-03-21 13:30:00,54.98,55.21,54.26,54.37,76200.0,54.98,55.21,54.26,54.37,76200.0
2005-03-21 14:00:00,54.34,54.5,54.29,54.43,52000.0,54.34,54.5,54.29,54.43,52000.0
2005-03-21 14:30:00,54.46,54.6,53.92,54.03,106200.0,54.46,54.6,53.92,54.03,106200.0
2005-03-21 15:00:00,54.06,54.5,53.96,54.42,42800.0,54.06,54.5,53.96,54.42,42800.0
2005-03-21 15:30:00,54.42,54.48,54.2,54.2,58400.0,54.42,54.48,54.2,54.2,58400.0
2005-03-22 09:30:00,54.1,54.3,54.1,54.28,18200.0,54.1,54.3,54.1,54.28,18200.0
2005-03-22 10:00:00,54.28,54.39,54.19,54.24,18900.0,54.28,54.39,54.19,54.24,18900.0
2005-03-22 10:30:00,54.23,54.8,54.22,54.79,17800.0,54.23,54.8,54.22,54.79,17800.0
2005-03-22 11:00:00,54.79,54.8,54.72,54.76,7700.0,54.79,54.8,54.72,54.76,7700.0
2005-03-22 11:30:00,54.78,54.82,54.69,54.73,8700.0,54.78,54.82,54.69,54.73,8700.0
2005-03-22 12:00:00,54.7,54.72,54.57,54.71,4900.0,54.7,54.72,54.57,54.71,4900.0
2005-03-22 12:30:00,54.72,54.8,54.71,54.8,4500.0,54.72,54.8,54.71,54.8,4500.0
2005-03-22 13:00:00,54.78,54.78,54.42,54.63,10100.0,54.78,54.78,54.42,54.63,10100.0
2005-03-22 13:30:00,54.63,54.98,54.63,54.98,5700.0,54.63,54.98,54.63,54.98,5700.0
2005-03-22 14:00:00,54.99,54.99,54.63,54.69,8500.0,54.99,54.99,54.63,54.69,8500.0
2005-03-22 14:30:00,54.65,54.9,54.2,54.43,19000.0,54.65,54.9,54.2,54.43,19000.0
2005-03-22 15:00:00,54.45,54.53,54.16,54.24,9800.0,54.45,54.53,54.16,54.24,9800.0
2005-03-22 15:30:00,54.19,54.37,54.19,54.26,35000.0,54.19,54.37,54.19,54.26,35000.0
2005-03-23 09:30:00,54.15,54.2,53.95,54.19,17000.0,54.15,54.2,53.95,54.19,17000.0
2005-03-23 10:00:00,54.19,54.3,54.1,54.15,8000.0,54.19,54.3,54.1,54.15,8000.0
2005-03-23 10:30:00,54.19,54.43,54.15,54.37,13000.0,54.19,54.43,54.15,54.37,13000.0
2005-03-23 11:00:00,54.38,54.42,54.31,54.39,5700.0,54.38,54.42,54.31,54.39,5700.0
2005-03-23 11:30:00,54.37,54.4,54.3,54.3,5600.0,54.37,54.4,54.3,54.3,5600.0
2005-03-23 12:00:00,54.28,54.45,54.28,54.43,3700.0,54.28,54.45,54.28,54.43,3700.0
2005-03-23 12:30:00,54.44,54.48,54.43,54.44,1500.0,54.44,54.48,54.43,54.44,1500.0
2005-03-23 13:00:00,54.46,54.49,54.4,54.4,4500.0,54.46,54.49,54.4,54.4,4500.0
2005-03-23 13:30:00,54.4,54.45,54.37,54.41,8800.0,54.4,54.45,54.37,54.41,8800.0
2005-03-23 14:00:00,54.4,54.41,54.2,54.26,7200.0,54.4,54.41,54.2,54.26,7200.0
2005-03-23 14:30:00,54.24,54.24,54.1,54.16,13400.0,54.24,54.24,54.1,54.16,13400.0
2005-03-23 15:00:00,54.14,54.2,53.96,54.04,18100.0,54.14,54.2,53.96,54.04,18100.0
2005-03-23 15:30:00,54.04,54.29,54.02,54.06,18300.0,54.04,54.29,54.02,54.06,18300.0
2005-03-24 09:30:00,54.1,54.59,54.07,54.48,15900.0,54.1,54.59,54.07,54.48,15900.0
2005-03-24 10:00:00,54.43,54.7,54.43,54.56,12000.0,54.43,54.7,54.43,54.56,12000.0
2005-03-24 10:30:00,54.56,54.6,54.32,54.37,11000.0,54.56,54.6,54.32,54.37,11000.0
2005-03-24 11:00:00,54.36,54.5,54.32,54.5,11300.0,54.36,54.5,54.32,54.5,11300.0
2005-03-24 11:30:00,54.54,54.75,54.47,54.6,10900.0,54.54,54.75,54.47,54.6,10900.0
2005-03-24 12:00:00,54.55,54.7,54.47,54.7,7000.0,54.55,54.7,54.47,54.7,7000.0
2005-03-24 12:30:00,54.68,54.75,54.6,54.62,6700.0,54.68,54.75,54.6,54.62,6700.0
2005-03-24 13:00:00,54.62,54.62,54.49,54.52,1500.0,54.62,54.62,54.49,54.52,1500.0
2005-03-24 13:30:00,54.51,54.58,54.51,54.58,2600.0,54.51,54.58,54.51,54.58,2600.0
2005-03-24 14:00:00,54.59,54.65,54.51,54.51,3700.0,54.59,54.65,54.51,54.51,3700.0
2005-03-24 14:30:00,54.51,54.72,54.5,54.56,7200.0,54.51,54.72,54.5,54.56,7200.0
2005-03-24 15:00:00,54.53,54.6,54.39,54.56,13900.0,54.53,54.6,54.39,54.56,13900.0
2005-03-24 15:30:00,54.55,54.55,54.33,54.38,21900.0,54.55,54.55,54.33,54.38,21900.0
2005-03-28 09:30:00,54.31,54.4,54.2,54.25,12700.0,54.31,54.4,54.2,54.25,12700.0
2005-03-28 10:00:00,54.25,54.47,54.25,54.45,24100.0,54.25,54.47,54.25,54.45,24100.0
2005-03-28 10:30:00,54.44,54.69,54.44,54.66,8500.0,54.44,54.69,54.44,54.66,8500.0
2005-03-28 11:00:00,54.67,54.7,54.55,54.61,45100.0,54.67,54.7,54.55,54.61,45100.0
2005-03-28 11:30:00,54.63,54.64,54.31,54.42,10800.0,54.63,54.64,54.31,54.42,10800.0
2005-03-28 12:00:00,54.42,54.42,54.15,54.22,10000.0,54.42,54.42,54.15,54.22,10000.0
2005-03-28 12:30:00,54.21,54.34,54.13,54.13,8400.0,54.21,54.34,54.13,54.13,8400.0
2005-03-28 13:00:00,54.14,54.45,54.14,54.23,11500.0,54.14,54.45,54.14,54.23,11500.0
2005-03-28 13:30:00,54.22,54.26,54.2,54.22,4800.0,54.22,54.26,54.2,54.22,4800.0
2005-03-28 14:00:00,54.2,54.21,53.99,54.13,12100.0,54.2,54.21,53.99,54.13,12100.0
2005-03-28 14:30:00,54.17,54.35,54.17,54.28,6900.0,54.17,54.35,54.17,54.28,6900.0
2005-03-28 15:00:00,54.27,54.39,54.25,54.35,7700.0,54.27,54.39,54.25,54.35,7700.0
2005-03-28 15:30:00,54.33,54.44,54.25,54.26,25100.0,54.33,54.44,54.25,54.26,25100.0
2005-03-29 09:30:00,54.26,54.45,54.22,54.23,6400.0,54.26,54.45,54.22,54.23,6400.0
2005-03-29 10:00:00,54.25,54.59,54.25,54.45,16500.0,54.25,54.59,54.25,54.45,16500.0
2005-03-29 10:30:00,54.47,54.95,54.47,54.84,12900.0,54.47,54.95,54.47,54.84,12900.0
2005-03-29 11:00:00,54.81,54.86,54.62,54.69,5500.0,54.81,54.86,54.62,54.69,5500.0
2005-03-29 11:30:00,54.69,54.72,54.59,54.66,6100.0,54.69,54.72,54.59,54.66,6100.0
2005-03-29 12:00:00,54.67,54.73,54.57,54.57,5100.0,54.67,54.73,54.57,54.57,5100.0
2005-03-29 12:30:00,54.53,54.62,54.36,54.36,12200.0,54.53,54.62,54.36,54.36,12200.0
2005-03-29 13:00:00,54.35,54.36,53.93,53.97,12200.0,54.35,54.36,53.93,53.97,12200.0
2005-03-29 13:30:00,53.99,54.21,53.96,54.16,4000.0,53.99,54.21,53.96,54.16,4000.0
2005-03-29 14:00:00,54.09,54.09,53.9,53.93,11300.0,54.09,54.09,53.9,53.93,11300.0
2005-03-29 14:30:00,53.93,53.93,53.69,53.72,12200.0,53.93,53.93,53.69,53.72,12200.0
2005-03-29 15:00:00,53.71,53.75,53.55,53.6,40100.0,53.71,53.75,53.55,53.6,40100.0
2005-03-29 15:30:00,53.6,53.67,53.52,53.59,26900.0,53.6,53.67,53.52,53.59,26900.0
2005-03-30 09:30:00,53.6,53.83,53.55,53.59,8600.0,53.6,53.83,53.55,53.59,8600.0
2005-03-30 10:00:00,53.61,53.75,53.51,53.64,7300.0,53.61,53.75,53.51,53.64,7300.0
2005-03-30 10:30:00,53.65,53.99,53.65,53.94,11400.0,53.65,53.99,53.65,53.94,11400.0
2005-03-30 11:00:00,53.94,53.94,53.75,53.77,8400.0,53.94,53.94,53.75,53.77,8400.0
2005-03-30 11:30:00,53.77,54.3,53.77,54.3,14700.0,53.77,54.3,53.77,54.3,14700.0
2005-03-30 12:00:00,54.31,54.4,54.1,54.18,12300.0,54.31,54.4,54.1,54.18,12300.0
2005-03-30 12:30:00,54.21,54.38,54.21,54.33,6000.0,54.21,54.38,54.21,54.33,6000.0
2005-03-30 13:00:00,54.34,54.4,54.32,54.35,5000.0,54.34,54.4,54.32,54.35,5000.0
2005-03-30 13:30:00,54.39,54.47,54.29,54.34,4700.0,54.39,54.47,54.29,54.34,4700.0
2005-03-30 14:00:00,54.33,54.55,54.27,54.3,9600.0,54.33,54.55,54.27,54.3,9600.0
2005-03-30 14:30:00,54.29,54.5,54.29,54.46,20100.0,54.29,54.5,54.29,54.46,20100.0
2005-03-30 15:00:00,54.46,54.65,54.45,54.65,5400.0,54.46,54.65,54.45,54.65,5400.0
2005-03-30 15:30:00,54.65,54.85,54.53,54.71,12800.0,54.65,54.85,54.53,54.71,12800.0
2005-03-31 09:30:00,54.95,55.35,54.85,54.99,13500.0,54.95,55.35,54.85,54.99,13500.0
2005-03-31 10:00:00,54.98,55.08,54.8,55.07,11700.0,54.98,55.08,54.8,55.07,11700.0
2005-03-31 10:30:00,55.08,55.12,55.0,55.1,13400.0,55.08,55.12,55.0,55.1,13400.0
2005-03-31 11:00:00,55.1,55.5,55.1,55.4,17900.0,55.1,55.5,55.1,55.4,17900.0
2005-03-31 11:30:00,55.4,55.5,55.3,55.37,8800.0,55.4,55.5,55.3,55.37,8800.0
2005-03-31 12:00:00,55.4,55.43,54.95,55.32,10600.0,55.4,55.43,54.95,55.32,10600.0
2005-03-31 12:30:00,55.37,55.39,55.3,55.38,8500.0,55.37,55.39,55.3,55.38,8500.0
2005-03-31 13:00:00,55.38,55.39,55.33,55.39,5300.0,55.38,55.39,55.33,55.39,5300.0
2005-03-31 13:30:00,55.39,55.46,55.26,55.42,9900.0,55.39,55.46,55.26,55.42,9900.0
2005-03-31 14:00:00,55.38,55.6,55.35,55.53,11300.0,55.38,55.6,55.35,55.53,11300.0
2005-03-31 14:30:00,55.54,55.57,55.48,55.55,13200.0,55.54,55.57,55.48,55.55,13200.0
2005-03-31 15:00:00,55.53,55.63,55.33,55.35,30600.0,55.53,55.63,55.33,55.35,30600.0
2005-03-31 15:30:00,55.37,55.39,55.13,55.15,27900.0,55.37,55.39,55.13,55.15,27900.0
2005-04-01 09:30:00,55.48,55.5,55.25,55.41,25800.0,55.48,55.5,55.25,55.41,25800.0
2005-04-01 10:00:00,55.43,55.43,54.85,54.9,18700.0,55.43,55.43,54.85,54.9,18700.0
2005-04-01 10:30:00,54.9,55.12,54.69,54.69,14100.0,54.9,55.12,54.69,54.69,14100.0
2005-04-01 11:00:00,54.71,54.89,54.57,54.77,18000.0,54.71,54.89,54.57,54.77,18000.0
2005-04-01 11:30:00,54.77,54.92,54.64,54.66,12300.0,54.77,54.92,54.64,54.66,12300.0
2005-04-01 12:00:00,54.65,54.67,54.58,54.6,14100.0,54.65,54.67,54.58,54.6,14100.0
2005-04-01 12:30:00,54.58,54.77,54.56,54.61,12100.0,54.58,54.77,54.56,54.61,12100.0
2005-04-01 13:00:00,54.6,54.89,54.56,54.75,9700.0,54.6,54.89,54.56,54.75,9700.0
2005-04-01 13:30:00,54.75,54.8,54.65,54.68,7900.0,54.75,54.8,54.65,54.68,7900.0
2005-04-01 14:00:00,54.68,54.76,54.65,54.69,16200.0,54.68,54.76,54.65,54.69,16200.0
2005-04-01 14:30:00,54.7,54.78,54.55,54.56,21700.0,54.7,54.78,54.55,54.56,21700.0
2005-04-01 15:00:00,54.56,54.69,54.55,54.56,17700.0,54.56,54.69,54.55,54.56,17700.0
2005-04-01 15:30:00,54.56,55.0,54.54,54.75,20000.0,54.56,55.0,54.54,54.75,20000.0
2005-04-04 09:30:00,54.8,54.85,54.66,54.78,6500.0,54.8,54.85,54.66,54.78,6500.0
2005-04-04 10:00:00,54.68,54.68,54.37,54.45,48000.0,54.68,54.68,54.37,54.45,48000.0
2005-04-04 10:30:00,54.46,54.58,54.46,54.52,14500.0,54.46,54.58,54.46,54.52,14500.0
2005-04-04 11:00:00,54.51,54.79,54.51,54.65,16500.0,54.51,54.79,54.51,54.65,16500.0
2005-04-04 11:30:00,54.64,54.64,54.56,54.57,3100.0,54.64,54.64,54.56,54.57,3100.0
2005-04-04 12:00:00,54.55,54.57,54.45,54.46,7400.0,54.55,54.57,54.45,54.46,7400.0
2005-04-04 12:30:00,54.47,54.58,54.45,54.55,29800.0,54.47,54.58,54.45,54.55,29800.0
2005-04-04 13:00:00,54.53,54.59,54.5,54.53,6300.0,54.53,54.59,54.5,54.53,6300.0
2005-04-04 13:30:00,54.53,54.67,54.53,54.65,8100.0,54.53,54.67,54.53,54.65,8100.0
2005-04-04 14:00:00,54.69,54.75,54.67,54.73,13700.0,54.69,54.75,54.67,54.73,13700.0
2005-04-04 14:30:00,54.75,54.95,54.75,54.95,9000.0,54.75,54.95,54.75,54.95,9000.0
2005-04-04 15:00:00,54.99,55.33,54.98,55.32,10600.0,54.99,55.33,54.98,55.32,10600.0
2005-04-04 15:30:00,55.3,55.53,55.28,55.34,23800.0,55.3,55.53,55.28,55.34,23800.0
2005-04-05 09:30:00,55.35,56.37,55.35,56.33,36500.0,55.35,56.37,55.35,56.33,36500.0
2005-04-05 10:00:00,56.34,56.55,56.3,56.47,36600.0,56.34,56.55,56.3,56.47,36600.0
2005-04-05 10:30:00,56.48,56.55,56.4,56.41,39700.0,56.48,56.55,56.4,56.41,39700.0
2005-04-05 11:00:00,56.42,56.6,56.4,56.48,35800.0,56.42,56.6,56.4,56.48,35800.0
2005-04-05 11:30:00,56.47,56.55,56.41,56.41,15900.0,56.47,56.55,56.41,56.41,15900.0
2005-04-05 12:00:00,56.41,56.41,56.15,56.16,31300.0,56.41,56.41,56.15,56.16,31300.0
2005-04-05 12:30:00,56.16,56.18,56.0,56.0,24400.0,56.16,56.18,56.0,56.0,24400.0
2005-04-05 13:00:00,55.99,56.14,55.99,56.11,46100.0,55.99,56.14,55.99,56.11,46100.0
2005-04-05 13:30:00,56.11,56.15,56.08,56.15,20200.0,56.11,56.15,56.08,56.15,20200.0
2005-04-05 14:00:00,56.15,56.2,56.05,56.2,31300.0,56.15,56.2,56.05,56.2,31300.0
2005-04-05 14:30:00,56.2,56.3,56.19,56.19,22000.0,56.2,56.3,56.19,56.19,22000.0
2005-04-05 15:00:00,56.18,56.3,56.14,56.14,20600.0,56.18,56.3,56.14,56.14,20600.0
2005-04-05 15:30:00,56.14,56.28,56.07,56.18,45200.0,56.14,56.28,56.07,56.18,45200.0
2005-04-06 09:30:00,56.3,56.4,56.15,56.32,18000.0,56.3,56.4,56.15,56.32,18000.0
2005-04-06 10:00:00,56.32,56.6,56.32,56.5,12800.0,56.32,56.6,56.32,56.5,12800.0
2005-04-06 10:30:00,56.5,56.75,56.33,56.75,10600.0,56.5,56.75,56.33,56.75,10600.0
2005-04-06 11:00:00,56.72,56.8,56.6,56.75,12900.0,56.72,56.8,56.6,56.75,12900.0
2005-04-06 11:30:00,56.74,56.75,56.66,56.7,5700.0,56.74,56.75,56.66,56.7,5700.0
2005-04-06 12:00:00,56.7,56.8,56.66,56.8,6300.0,56.7,56.8,56.66,56.8,6300.0
2005-04-06 12:30:00,56.77,56.83,56.76,56.78,11400.0,56.77,56.83,56.76,56.78,11400.0
2005-04-06 13:00:00,56.77,56.9,56.7,56.7,20100.0,56.77,56.9,56.7,56.7,20100.0
2005-04-06 13:30:00,56.71,56.84,56.56,56.57,33500.0,56.71,56.84,56.56,56.57,33500.0
2005-04-06 14:00:00,56.58,56.84,56.58,56.65,13600.0,56.58,56.84,56.58,56.65,13600.0
2005-04-06 14:30:00,56.65,56.69,56.6,56.6,15000.0,56.65,56.69,56.6,56.6,15000.0
2005-04-06 15:00:00,56.61,56.61,56.3,56.38,39800.0,56.61,56.61,56.3,56.38,39800.0
2005-04-06 15:30:00,56.41,56.48,56.31,56.31,76500.0,56.41,56.48,56.31,56.31,76500.0
2005-04-07 09:30:00,56.27,56.33,56.2,56.3,19200.0,56.27,56.33,56.2,56.3,19200.0
2005-04-07 10:00:00,56.3,56.6,56.28,56.31,13700.0,56.3,56.6,56.28,56.31,13700.0
2005-04-07 10:30:00,56.33,56.75,56.32,56.74,13500.0,56.33,56.75,56.32,56.74,13500.0
2005-04-07 11:00:00,56.73,57.1,56.71,57.03,19500.0,56.73,57.1,56.71,57.03,19500.0
2005-04-07 11:30:00,57.04,57.3,57.0,57.3,30900.0,57.04,57.3,57.0,57.3,30900.0
2005-04-07 12:00:00,57.3,57.44,57.21,57.42,19900.0,57.3,57.44,57.21,57.42,19900.0
2005-04-07 12:30:00,57.42,57.44,57.25,57.25,11400.0,57.42,57.44,57.25,57.25,11400.0
2005-04-07 13:00:00,57.25,57.25,57.0,57.05,15200.0,57.25,57.25,57.0,57.05,15200.0
2005-04-07 13:30:00,57.05,57.18,57.01,57.16,13800.0,57.05,57.18,57.01,57.16,13800.0
2005-04-07 14:00:00,57.16,57.4,57.13,57.4,24900.0,57.16,57.4,57.13,57.4,24900.0
2005-04-07 14:30:00,57.4,57.67,57.4,57.63,25700.0,57.4,57.67,57.4,57.63,25700.0
2005-04-07 15:00:00,57.61,57.61,57.54,57.54,19500.0,57.61,57.61,57.54,57.54,19500.0
2005-04-07 15:30:00,57.54,57.64,57.47,57.47,34800.0,57.54,57.64,57.47,57.47,34800.0
2005-04-08 09:30:00,57.51,57.71,57.5,57.57,54100.0,57.51,57.71,57.5,57.57,54100.0
2005-04-08 10:00:00,57.55,58.25,57.52,58.1,79900.0,57.55,58.25,57.52,58.1,79900.0
2005-04-08 10:30:00,58.02,58.29,58.0,58.23,34700.0,58.02,58.29,58.0,58.23,34700.0
2005-04-08 11:00:00,58.24,58.27,58.14,58.26,18900.0,58.24,58.27,58.14,58.26,18900.0
2005-04-08 11:30:00,58.22,58.22,58.0,58.02,22100.0,58.22,58.22,58.0,58.02,22100.0
2005-04-08 12:00:00,58.01,58.27,58.0,58.27,32900.0,58.01,58.27,58.0,58.27,32900.0
2005-04-08 12:30:00,58.27,58.28,58.13,58.22,28200.0,58.27,58.28,58.13,58.22,28200.0
2005-04-08 13:00:00,58.12,58.27,58.12,58.21,16200.0,58.12,58.27,58.12,58.21,16200.0
2005-04-08 13:30:00,58.19,58.3,58.18,58.25,17000.0,58.19,58.3,58.18,58.25,17000.0
2005-04-08 14:00:00,58.25,58.25,58.02,58.03,24400.0,58.25,58.25,58.02,58.03,24400.0
2005-04-08 14:30:00,58.01,58.01,57.92,57.97,17500.0,58.01,58.01,57.92,57.97,17500.0
2005-04-08 15:00:00,57.96,58.04,57.85,57.92,31600.0,57.96,58.04,57.85,57.92,31600.0
2005-04-08 15:30:00,57.91,57.91,57.69,57.73,37500.0,57.91,57.91,57.69,57.73,37500.0
2005-04-11 09:30:00,57.78,57.94,57.51,57.61,27100.0,57.78,57.94,57.51,57.61,27100.0
2005-04-11 10:00:00,57.62,57.64,57.4,57.42,13000.0,57.62,57.64,57.4,57.42,13000.0
2005-04-11 10:30:00,57.43,57.54,57.2,57.22,12000.0,57.43,57.54,57.2,57.22,12000.0
2005-04-11 11:00:00,57.22,57.45,57.22,57.35,16500.0,57.22,57.45,57.22,57.35,16500.0
2005-04-11 11:30:00,57.4,57.4,57.23,57.25,4700.0,57.4,57.4,57.23,57.25,4700.0
2005-04-11 12:00:00,57.25,57.36,57.2,57.29,6700.0,57.25,57.36,57.2,57.29,6700.0
2005-04-11 12:30:00,57.31,57.35,57.2,57.27,20600.0,57.31,57.35,57.2,57.27,20600.0
2005-04-11 13:00:00,57.27,57.33,57.16,57.32,6600.0,57.27,57.33,57.16,57.32,6600.0
2005-04-11 13:30:00,57.33,57.35,57.27,57.31,7800.0,57.33,57.35,57.27,57.31,7800.0
2005-04-11 14:00:00,57.27,57.28,57.2,57.27,5800.0,57.27,57.28,57.2,57.27,5800.0
2005-04-11 14:30:00,57.3,57.49,57.26,57.4,11300.0,57.3,57.49,57.26,57.4,11300.0
2005-04-11 15:00:00,57.38,57.75,57.28,57.46,41400.0,57.38,57.75,57.28,57.46,41400.0
2005-04-11 15:30:00,57.46,57.46,57.33,57.45,44200.0,57.46,57.46,57.33,57.45,44200.0
2005-04-12 09:30:00,57.48,57.48,57.2,57.3,71900.0,57.48,57.48,57.2,57.3,71900.0
2005-04-12 10:00:00,57.3,57.37,57.05,57.05,94800.0,57.3,57.37,57.05,57.05,94800.0
2005-04-12 10:30:00,57.05,57.05,56.58,56.7,52300.0,57.05,57.05,56.58,56.7,52300.0
2005-04-12 11:00:00,56.68,56.78,56.61,56.68,7900.0,56.68,56.78,56.61,56.68,7900.0
2005-04-12 11:30:00,56.68,56.77,56.6,56.66,9000.0,56.68,56.77,56.6,56.66,9000.0
2005-04-12 12:00:00,56.68,56.68,56.62,56.67,3500.0,56.68,56.68,56.62,56.67,3500.0
2005-04-12 12:30:00,56.67,56.8,56.67,56.75,15400.0,56.67,56.8,56.67,56.75,15400.0
2005-04-12 13:00:00,56.75,56.84,56.66,56.82,12600.0,56.75,56.84,56.66,56.82,12600.0
2005-04-12 13:30:00,56.77,56.78,56.61,56.73,9400.0,56.77,56.78,56.61,56.73,9400.0
2005-04-12 14:00:00,56.73,57.15,56.66,57.14,33900.0,56.73,57.15,56.66,57.14,33900.0
2005-04-12 14:30:00,57.11,57.44,57.01,57.41,39800.0,57.11,57.44,57.01,57.41,39800.0
2005-04-12 15:00:00,57.41,57.75,57.41,57.75,23000.0,57.41,57.75,57.41,57.75,23000.0
2005-04-12 15:30:00,57.75,58.11,57.75,57.95,38100.0,57.75,58.11,57.75,57.95,38100.0
2005-04-13 09:30:00,57.96,57.99,57.8,57.8,19000.0,57.96,57.99,57.8,57.8,19000.0
2005-04-13 10:00:00,57.81,57.81,57.52,57.52,13100.0,57.81,57.81,57.52,57.52,13100.0
2005-04-13 10:30:00,57.58,57.6,57.21,57.22,14200.0,57.58,57.6,57.21,57.22,14200.0
2005-04-13 11:00:00,57.22,57.25,56.84,57.25,18400.0,57.22,57.25,56.84,57.25,18400.0
2005-04-13 11:30:00,57.24,57.25,56.95,57.05,27700.0,57.24,57.25,56.95,57.05,27700.0
2005-04-13 12:00:00,57.06,57.06,56.86,56.88,47200.0,57.06,57.06,56.86,56.88,47200.0
2005-04-13 12:30:00,56.91,56.91,56.68,56.72,12300.0,56.91,56.91,56.68,56.72,12300.0
2005-04-13 13:00:00,56.72,56.72,56.31,56.44,15200.0,56.72,56.72,56.31,56.44,15200.0
2005-04-13 13:30:00,56.44,56.47,56.25,56.25,14700.0,56.44,56.47,56.25,56.25,14700.0
2005-04-13 14:00:00,56.25,56.37,56.16,56.19,18000.0,56.25,56.37,56.16,56.19,18000.0
2005-04-13 14:30:00,56.2,56.54,56.2,56.43,29700.0,56.2,56.54,56.2,56.43,29700.0
2005-04-13 15:00:00,56.42,56.45,56.2,56.38,36600.0,56.42,56.45,56.2,56.38,36600.0
2005-04-13 15:30:00,56.39,56.56,56.35,56.55,71100.0,56.39,56.56,56.35,56.55,71100.0
2005-04-14 09:30:00,56.65,56.9,56.33,56.85,116100.0,56.65,56.9,56.33,56.85,116100.0
2005-04-14 10:00:00,56.84,56.84,56.0,56.09,13700.0,56.84,56.84,56.0,56.09,13700.0
2005-04-14 10:30:00,56.05,56.05,55.78,55.92,30500.0,56.05,56.05,55.78,55.92,30500.0
2005-04-14 11:00:00,55.9,56.3,55.9,56.3,14700.0,55.9,56.3,55.9,56.3,14700.0
2005-04-14 11:30:00,56.3,56.44,56.26,56.37,15200.0,56.3,56.44,56.26,56.37,15200.0
2005-04-14 12:00:00,56.36,56.55,56.35,56.52,15400.0,56.36,56.55,56.35,56.52,15400.0
2005-04-14 12:30:00,56.54,56.74,56.45,56.46,12600.0,56.54,56.74,56.45,56.46,12600.0
2005-04-14 13:00:00,56.5,56.52,56.4,56.4,9700.0,56.5,56.52,56.4,56.4,9700.0
2005-04-14 13:30:00,56.4,56.48,56.26,56.31,15700.0,56.4,56.48,56.26,56.31,15700.0
2005-04-14 14:00:00,56.26,56.33,56.15,56.21,11400.0,56.26,56.33,56.15,56.21,11400.0
2005-04-14 14:30:00,56.23,56.42,56.16,56.35,29100.0,56.23,56.42,56.16,56.35,29100.0
2005-04-14 15:00:00,56.31,56.42,56.21,56.21,29200.0,56.31,56.42,56.21,56.21,29200.0
2005-04-14 15:30:00,56.21,56.35,56.2,56.33,102800.0,56.21,56.35,56.2,56.33,102800.0
2005-04-15 09:30:00,56.32,56.5,56.28,56.36,80700.0,56.32,56.5,56.28,56.36,80700.0
2005-04-15 10:00:00,56.4,56.45,56.28,56.34,62300.0,56.4,56.45,56.28,56.34,62300.0
2005-04-15 10:30:00,56.31,56.43,56.25,56.33,52700.0,56.31,56.43,56.25,56.33,52700.0
2005-04-15 11:00:00,56.33,56.45,56.3,56.39,12300.0,56.33,56.45,56.3,56.39,12300.0
2005-04-15 11:30:00,56.35,56.44,56.29,56.31,19400.0,56.35,56.44,56.29,56.31,19400.0
2005-04-15 12:00:00,56.32,56.4,56.11,56.16,42500.0,56.32,56.4,56.11,56.16,42500.0
2005-04-15 12:30:00,56.15,56.3,55.95,55.96,24600.0,56.15,56.3,55.95,55.96,24600.0
2005-04-15 13:00:00,55.93,56.1,55.85,56.02,46700.0,55.93,56.1,55.85,56.02,46700.0
2005-04-15 13:30:00,56.0,56.2,56.0,56.2,26800.0,56.0,56.2,56.0,56.2,26800.0
2005-04-15 14:00:00,56.17,56.24,56.1,56.1,42900.0,56.17,56.24,56.1,56.1,42900.0
2005-04-15 14:30:00,56.1,56.18,56.0,56.0,17700.0,56.1,56.18,56.0,56.0,17700.0
2005-04-15 15:00:00,56.02,56.09,55.86,55.88,43500.0,56.02,56.09,55.86,55.88,43500.0
2005-04-15 15:30:00,55.88,55.94,55.65,55.69,57900.0,55.88,55.94,55.65,55.69,57900.0
2005-04-18 09:30:00,55.6,55.7,55.28,55.47,36700.0,55.6,55.7,55.28,55.47,36700.0
2005-04-18 10:00:00,55.46,55.49,54.59,54.67,39900.0,55.46,55.49,54.59,54.67,39900.0
2005-04-18 10:30:00,54.67,54.75,53.5,53.71,103200.0,54.67,54.75,53.5,53.71,103200.0
2005-04-18 11:00:00,53.71,53.75,52.87,52.88,114100.0,53.71,53.75,52.87,52.88,114100.0
2005-04-18 11:30:00,52.8,53.2,52.73,53.11,67100.0,52.8,53.2,52.73,53.11,67100.0
2005-04-18 12:00:00,53.1,53.55,53.05,53.5,85300.0,53.1,53.55,53.05,53.5,85300.0
2005-04-18 12:30:00,53.45,53.55,53.3,53.45,48100.0,53.45,53.55,53.3,53.45,48100.0
2005-04-18 13:00:00,53.45,53.52,52.95,52.96,34600.0,53.45,53.52,52.95,52.96,34600.0
2005-04-18 13:30:00,52.97,53.0,52.93,52.95,55600.0,52.97,53.0,52.93,52.95,55600.0
2005-04-18 14:00:00,52.95,53.0,52.82,52.88,59600.0,52.95,53.0,52.82,52.88,59600.0
2005-04-18 14:30:00,52.92,52.99,52.83,52.98,33400.0,52.92,52.99,52.83,52.98,33400.0
2005-04-18 15:00:00,52.98,52.98,52.55,52.9,87300.0,52.98,52.98,52.55,52.9,87300.0
2005-04-18 15:30:00,52.91,53.0,52.6,52.66,107600.0,52.91,53.0,52.6,52.66,107600.0
2005-04-19 09:30:00,53.0,53.15,52.98,53.05,127300.0,53.0,53.15,52.98,53.05,127300.0
2005-04-19 10:00:00,53.0,53.05,52.85,52.95,149300.0,53.0,53.05,52.85,52.95,149300.0
2005-04-19 10:30:00,52.95,53.0,52.8,52.81,69600.0,52.95,53.0,52.8,52.81,69600.0
2005-04-19 11:00:00,52.81,52.85,52.68,52.84,35500.0,52.81,52.85,52.68,52.84,35500.0
2005-04-19 11:30:00,52.85,52.85,52.0,52.03,49900.0,52.85,52.85,52.0,52.03,49900.0
2005-04-19 12:00:00,52.03,52.2,52.03,52.13,27400.0,52.03,52.2,52.03,52.13,27400.0
2005-04-19 12:30:00,52.13,52.15,51.72,51.93,89400.0,52.13,52.15,51.72,51.93,89400.0
2005-04-19 13:00:00,51.89,51.95,51.85,51.89,68600.0,51.89,51.95,51.85,51.89,68600.0
2005-04-19 13:30:00,51.89,51.95,51.75,51.95,163100.0,51.89,51.95,51.75,51.95,163100.0
2005-04-19 14:00:00,51.95,52.25,51.8,51.87,136800.0,51.95,52.25,51.8,51.87,136800.0
2005-04-19 14:30:00,51.87,52.3,51.66,52.3,214700.0,51.87,52.3,51.66,52.3,214700.0
2005-04-19 15:00:00,52.28,52.5,52.1,52.2,56100.0,52.28,52.5,52.1,52.2,56100.0
2005-04-19 15:30:00,52.23,52.4,52.12,52.39,197300.0,52.23,52.4,52.12,52.39,197300.0
2005-04-20 09:30:00,53.15,53.25,52.26,52.3,103700.0,53.15,53.25,52.26,52.3,103700.0
2005-04-20 10:00:00,52.31,52.5,52.29,52.48,18100.0,52.31,52.5,52.29,52.48,18100.0
2005-04-20 10:30:00,52.44,52.74,52.35,52.49,37000.0,52.44,52.74,52.35,52.49,37000.0
2005-04-20 11:00:00,52.55,53.15,52.55,52.67,21200.0,52.55,53.15,52.55,52.67,21200.0
2005-04-20 11:30:00,52.67,52.8,52.6,52.8,20300.0,52.67,52.8,52.6,52.8,20300.0
2005-04-20 12:00:00,52.8,52.85,52.71,52.71,15800.0,52.8,52.85,52.71,52.71,15800.0
2005-04-20 12:30:00,52.72,52.83,52.2,52.2,23000.0,52.72,52.83,52.2,52.2,23000.0
2005-04-20 13:00:00,52.18,52.44,52.05,52.34,20900.0,52.18,52.44,52.05,52.34,20900.0
2005-04-20 13:30:00,52.33,52.34,52.05,52.1,14200.0,52.33,52.34,52.05,52.1,14200.0
2005-04-20 14:00:00,52.1,52.13,51.87,52.03,22700.0,52.1,52.13,51.87,52.03,22700.0
2005-04-20 14:30:00,52.02,52.17,51.94,52.17,30200.0,52.02,52.17,51.94,52.17,30200.0
2005-04-20 15:00:00,52.15,52.15,51.5,51.81,44400.0,52.15,52.15,51.5,51.81,44400.0
2005-04-20 15:30:00,51.81,51.81,51.45,51.75,47800.0,51.81,51.81,51.45,51.75,47800.0
2005-04-21 09:30:00,57.95,58.15,57.6,57.62,386400.0,57.95,58.15,57.6,57.62,386400.0
2005-04-21 10:00:00,57.62,59.51,57.57,59.0,294800.0,57.62,59.51,57.57,59.0,294800.0
2005-04-21 10:30:00,59.0,59.0,58.2,58.71,182100.0,59.0,59.0,58.2,58.71,182100.0
2005-04-21 11:00:00,58.71,58.71,58.0,58.65,191400.0,58.71,58.71,58.0,58.65,191400.0
2005-04-21 11:30:00,58.65,59.97,58.65,59.24,195300.0,58.65,59.97,58.65,59.24,195300.0
2005-04-21 12:00:00,59.27,59.75,59.23,59.61,92500.0,59.27,59.75,59.23,59.61,92500.0
2005-04-21 12:30:00,59.51,59.85,59.43,59.85,78300.0,59.51,59.85,59.43,59.85,78300.0
2005-04-21 13:00:00,59.85,61.5,59.8,61.3,146100.0,59.85,61.5,59.8,61.3,146100.0
2005-04-21 13:30:00,61.3,61.54,60.25,60.6,231600.0,61.3,61.54,60.25,60.6,231600.0
2005-04-21 14:00:00,60.53,60.93,60.35,60.48,172200.0,60.53,60.93,60.35,60.48,172200.0
2005-04-21 14:30:00,60.48,60.6,60.3,60.41,73500.0,60.48,60.6,60.3,60.41,73500.0
2005-04-21 15:00:00,60.42,60.98,60.42,60.98,150400.0,60.42,60.98,60.42,60.98,150400.0
2005-04-21 15:30:00,60.98,61.98,59.0,61.06,315700.0,60.98,61.98,59.0,61.06,315700.0
2005-04-22 09:30:00,61.15,62.35,61.15,62.14,131100.0,61.15,62.35,61.15,62.14,131100.0
2005-04-22 10:00:00,62.14,62.25,61.75,61.96,158400.0,62.14,62.25,61.75,61.96,158400.0
2005-04-22 10:30:00,61.97,62.15,61.66,61.74,80300.0,61.97,62.15,61.66,61.74,80300.0
2005-04-22 11:00:00,61.74,62.04,61.71,61.86,70700.0,61.74,62.04,61.71,61.86,70700.0
2005-04-22 11:30:00,61.86,61.99,61.77,61.77,58100.0,61.86,61.99,61.77,61.77,58100.0
2005-04-22 12:00:00,61.78,61.82,61.7,61.74,42300.0,61.78,61.82,61.7,61.74,42300.0
2005-04-22 12:30:00,61.74,62.6,61.74,62.57,46400.0,61.74,62.6,61.74,62.57,46400.0
2005-04-22 13:00:00,62.57,63.35,62.5,63.15,64900.0,62.57,63.35,62.5,63.15,64900.0
2005-04-22 13:30:00,63.19,63.36,62.64,63.18,72000.0,63.19,63.36,62.64,63.18,72000.0
2005-04-22 14:00:00,63.13,63.13,62.41,62.44,75000.0,63.13,63.13,62.41,62.44,75000.0
2005-04-22 14:30:00,62.42,62.98,62.3,62.76,72500.0,62.42,62.98,62.3,62.76,72500.0
2005-04-22 15:00:00,62.76,62.76,62.25,62.29,83500.0,62.76,62.76,62.25,62.29,83500.0
2005-04-22 15:30:00,62.26,63.12,62.25,62.92,130600.0,62.26,63.12,62.25,62.92,130600.0
2005-04-25 09:30:00,63.45,63.45,62.95,62.96,43300.0,63.45,63.45,62.95,62.96,43300.0
2005-04-25 10:00:00,62.95,63.19,62.46,62.49,61100.0,62.95,63.19,62.46,62.49,61100.0
2005-04-25 10:30:00,62.46,62.8,62.46,62.64,39800.0,62.46,62.8,62.46,62.64,39800.0
2005-04-25 11:00:00,62.63,62.99,62.6,62.84,31900.0,62.63,62.99,62.6,62.84,31900.0
2005-04-25 11:30:00,62.84,63.04,62.75,63.03,25500.0,62.84,63.04,62.75,63.03,25500.0
2005-04-25 12:00:00,63.01,63.17,62.89,62.99,37000.0,63.01,63.17,62.89,62.99,37000.0
2005-04-25 12:30:00,62.98,63.01,62.69,62.69,33200.0,62.98,63.01,62.69,62.69,33200.0
2005-04-25 13:00:00,62.7,62.83,62.68,62.78,23900.0,62.7,62.83,62.68,62.78,23900.0
2005-04-25 13:30:00,62.79,62.95,62.43,62.61,45100.0,62.79,62.95,62.43,62.61,45100.0
2005-04-25 14:00:00,62.58,62.8,62.58,62.74,14100.0,62.58,62.8,62.58,62.74,14100.0
2005-04-25 14:30:00,62.74,62.82,62.65,62.65,27200.0,62.74,62.82,62.65,62.65,27200.0
2005-04-25 15:00:00,62.6,62.89,62.48,62.8,38700.0,62.6,62.89,62.48,62.8,38700.0
2005-04-25 15:30:00,62.8,62.92,62.66,62.75,98700.0,62.8,62.92,62.66,62.75,98700.0
2005-04-26 09:30:00,62.75,62.9,62.3,62.3,29000.0,62.75,62.9,62.3,62.3,29000.0
2005-04-26 10:00:00,62.44,63.0,62.25,62.98,36800.0,62.44,63.0,62.25,62.98,36800.0
2005-04-26 10:30:00,63.0,63.74,63.0,63.71,44500.0,63.0,63.74,63.0,63.71,44500.0
2005-04-26 11:00:00,63.72,63.73,63.46,63.54,27700.0,63.72,63.73,63.46,63.54,27700.0
2005-04-26 11:30:00,63.54,63.6,63.05,63.05,19800.0,63.54,63.6,63.05,63.05,19800.0
2005-04-26 12:00:00,63.05,63.22,63.0,63.21,13400.0,63.05,63.22,63.0,63.21,13400.0
2005-04-26 12:30:00,63.22,63.24,63.0,63.04,16200.0,63.22,63.24,63.0,63.04,16200.0
2005-04-26 13:00:00,63.04,63.13,62.8,62.8,23200.0,63.04,63.13,62.8,62.8,23200.0
2005-04-26 13:30:00,62.8,62.99,62.8,62.9,43700.0,62.8,62.99,62.8,62.9,43700.0
2005-04-26 14:00:00,62.9,62.9,62.51,62.53,18800.0,62.9,62.9,62.51,62.53,18800.0
2005-04-26 14:30:00,62.55,62.7,62.2,62.21,30600.0,62.55,62.7,62.2,62.21,30600.0
2005-04-26 15:00:00,62.21,62.55,62.16,62.38,28300.0,62.21,62.55,62.16,62.38,28300.0
2005-04-26 15:30:00,62.37,62.38,62.1,62.18,111100.0,62.37,62.38,62.1,62.18,111100.0
2005-04-27 09:30:00,62.05,62.05,61.56,61.66,37900.0,62.05,62.05,61.56,61.66,37900.0
2005-04-27 10:00:00,61.7,62.11,61.63,62.02,32900.0,61.7,62.11,61.63,62.02,32900.0
2005-04-27 10:30:00,62.03,62.35,62.0,62.29,66800.0,62.03,62.35,62.0,62.29,66800.0
2005-04-27 11:00:00,62.44,62.5,62.1,62.35,41100.0,62.44,62.5,62.1,62.35,41100.0
2005-04-27 11:30:00,62.35,62.35,62.05,62.25,34800.0,62.35,62.35,62.05,62.25,34800.0
2005-04-27 12:00:00,62.3,62.85,62.3,62.8,16500.0,62.3,62.85,62.3,62.8,16500.0
2005-04-27 12:30:00,62.84,63.17,62.84,62.99,8900.0,62.84,63.17,62.84,62.99,8900.0
2005-04-27 13:00:00,62.99,63.75,62.99,63.38,28300.0,62.99,63.75,62.99,63.38,28300.0
2005-04-27 13:30:00,63.36,63.6,63.13,63.55,16600.0,63.36,63.6,63.13,63.55,16600.0
2005-04-27 14:00:00,63.5,63.6,63.41,63.52,11400.0,63.5,63.6,63.41,63.52,11400.0
2005-04-27 14:30:00,63.46,63.5,63.21,63.44,19900.0,63.46,63.5,63.21,63.44,19900.0
2005-04-27 15:00:00,63.44,63.55,63.33,63.42,30500.0,63.44,63.55,63.33,63.42,30500.0
2005-04-27 15:30:00,63.45,63.45,63.25,63.28,34500.0,63.45,63.45,63.25,63.28,34500.0
2005-04-28 09:30:00,63.1,63.3,62.9,63.3,24800.0,63.1,63.3,62.9,63.3,24800.0
2005-04-28 10:00:00,63.31,63.47,63.11,63.43,41700.0,63.31,63.47,63.11,63.43,41700.0
2005-04-28 10:30:00,63.47,63.65,63.13,63.25,31600.0,63.47,63.65,63.13,63.25,31600.0
2005-04-28 11:00:00,63.25,63.25,62.82,62.82,22400.0,63.25,63.25,62.82,62.82,22400.0
2005-04-28 11:30:00,62.8,62.8,62.3,62.5,91000.0,62.8,62.8,62.3,62.5,91000.0
2005-04-28 12:00:00,62.45,62.5,62.37,62.4,34900.0,62.45,62.5,62.37,62.4,34900.0
2005-04-28 12:30:00,62.39,62.4,62.31,62.33,12500.0,62.39,62.4,62.31,62.33,12500.0
2005-04-28 13:00:00,62.31,62.31,62.01,62.11,22200.0,62.31,62.31,62.01,62.11,22200.0
2005-04-28 13:30:00,62.16,62.41,62.01,62.27,52100.0,62.16,62.41,62.01,62.27,52100.0
2005-04-28 14:00:00,62.25,62.28,61.76,61.87,42600.0,62.25,62.28,61.76,61.87,42600.0
2005-04-28 14:30:00,61.9,62.15,61.83,61.95,28100.0,61.9,62.15,61.83,61.95,28100.0
2005-04-28 15:00:00,61.91,61.97,61.85,61.95,14300.0,61.91,61.97,61.85,61.95,14300.0
2005-04-28 15:30:00,61.95,62.0,61.69,61.69,71000.0,61.95,62.0,61.69,61.69,71000.0
2005-04-29 09:30:00,61.8,62.1,61.8,61.91,54700.0,61.8,62.1,61.8,61.91,54700.0
2005-04-29 10:00:00,61.91,61.93,61.58,61.81,68000.0,61.91,61.93,61.58,61.81,68000.0
2005-04-29 10:30:00,61.8,61.92,61.51,61.57,40800.0,61.8,61.92,61.51,61.57,40800.0
2005-04-29 11:00:00,61.56,61.56,61.2,61.35,35300.0,61.56,61.56,61.2,61.35,35300.0
2005-04-29 11:30:00,61.4,61.4,61.1,61.3,13500.0,61.4,61.4,61.1,61.3,13500.0
2005-04-29 12:00:00,61.28,61.5,61.28,61.34,14100.0,61.28,61.5,61.28,61.34,14100.0
2005-04-29 12:30:00,61.33,61.6,61.33,61.42,14200.0,61.33,61.6,61.33,61.42,14200.0
2005-04-29 13:00:00,61.41,61.92,61.4,61.81,33400.0,61.41,61.92,61.4,61.81,33400.0
2005-04-29 13:30:00,61.81,61.83,61.55,61.7,11400.0,61.81,61.83,61.55,61.7,11400.0
2005-04-29 14:00:00,61.78,61.84,61.6,61.81,12900.0,61.78,61.84,61.6,61.81,12900.0
2005-04-29 14:30:00,61.81,62.1,61.8,62.04,17200.0,61.81,62.1,61.8,62.04,17200.0
2005-04-29 15:00:00,62.03,62.11,61.86,62.06,10800.0,62.03,62.11,61.86,62.06,10800.0
2005-04-29 15:30:00,62.06,62.44,62.06,62.17,23700.0,62.06,62.44,62.06,62.17,23700.0
2005-05-02 09:30:00,62.12,62.75,62.12,62.66,27900.0,62.12,62.75,62.12,62.66,27900.0
2005-05-02 10:00:00,62.66,62.83,62.5,62.6,48500.0,62.66,62.83,62.5,62.6,48500.0
2005-05-02 10:30:00,62.55,62.72,62.4,62.68,43600.0,62.55,62.72,62.4,62.68,43600.0
2005-05-02 11:00:00,62.62,62.68,62.1,62.28,35700.0,62.62,62.68,62.1,62.28,35700.0
2005-05-02 11:30:00,62.3,62.52,62.27,62.5,28400.0,62.3,62.52,62.27,62.5,28400.0
2005-05-02 12:00:00,62.5,62.5,62.41,62.44,16500.0,62.5,62.5,62.41,62.44,16500.0
2005-05-02 12:30:00,62.46,62.84,62.44,62.84,14700.0,62.46,62.84,62.44,62.84,14700.0
2005-05-02 13:00:00,62.8,63.25,62.8,63.03,32000.0,62.8,63.25,62.8,63.03,32000.0
2005-05-02 13:30:00,63.01,63.01,62.76,63.0,25600.0,63.01,63.01,62.76,63.0,25600.0
2005-05-02 14:00:00,63.0,63.0,62.55,62.72,27400.0,63.0,63.0,62.55,62.72,27400.0
2005-05-02 14:30:00,62.68,62.8,62.61,62.79,22900.0,62.68,62.8,62.61,62.79,22900.0
2005-05-02 15:00:00,62.78,63.05,62.75,63.03,24100.0,62.78,63.05,62.75,63.03,24100.0
2005-05-02 15:30:00,63.0,63.2,63.0,63.15,44100.0,63.0,63.2,63.0,63.15,44100.0
2005-05-03 09:30:00,63.1,64.15,63.05,64.13,52400.0,63.1,64.15,63.05,64.13,52400.0
2005-05-03 10:00:00,64.13,64.49,64.0,64.23,78000.0,64.13,64.49,64.0,64.23,78000.0
2005-05-03 10:30:00,64.34,64.34,63.91,63.96,46300.0,64.34,64.34,63.91,63.96,46300.0
2005-05-03 11:00:00,63.95,64.3,63.83,64.23,56400.0,63.95,64.3,63.83,64.23,56400.0
2005-05-03 11:30:00,64.18,64.18,63.71,63.81,40800.0,64.18,64.18,63.71,63.81,40800.0
2005-05-03 12:00:00,63.8,63.8,63.36,63.54,42400.0,63.8,63.8,63.36,63.54,42400.0
2005-05-03 12:30:00,63.55,64.0,63.48,63.92,33400.0,63.55,64.0,63.48,63.92,33400.0
2005-05-03 13:00:00,63.93,64.05,63.62,63.98,46300.0,63.93,64.05,63.62,63.98,46300.0
2005-05-03 13:30:00,63.98,64.03,63.8,64.03,24900.0,63.98,64.03,63.8,64.03,24900.0
2005-05-03 14:00:00,64.03,64.18,63.84,64.11,47100.0,64.03,64.18,63.84,64.11,47100.0
2005-05-03 14:30:00,64.11,64.71,64.1,64.66,80100.0,64.11,64.71,64.1,64.66,80100.0
2005-05-03 15:00:00,64.61,64.61,64.17,64.47,76000.0,64.61,64.61,64.17,64.47,76000.0
2005-05-03 15:30:00,64.49,64.49,64.3,64.43,55300.0,64.49,64.49,64.3,64.43,55300.0
2005-05-04 09:30:00,64.5,64.6,63.8,64.2,51800.0,64.5,64.6,63.8,64.2,51800.0
2005-05-04 10:00:00,64.2,64.37,64.2,64.22,27200.0,64.2,64.37,64.2,64.22,27200.0
2005-05-04 10:30:00,64.27,64.3,64.0,64.2,28600.0,64.27,64.3,64.0,64.2,28600.0
2005-05-04 11:00:00,64.2,64.24,64.03,64.19,32500.0,64.2,64.24,64.03,64.19,32500.0
2005-05-04 11:30:00,64.19,64.26,64.15,64.25,33000.0,64.19,64.26,64.15,64.25,33000.0
2005-05-04 12:00:00,64.26,64.48,64.25,64.32,23800.0,64.26,64.48,64.25,64.32,23800.0
2005-05-04 12:30:00,64.34,64.4,64.27,64.3,26700.0,64.34,64.4,64.27,64.3,26700.0
2005-05-04 13:00:00,64.32,64.53,64.26,64.34,41400.0,64.32,64.53,64.26,64.34,41400.0
2005-05-04 13:30:00,64.35,64.62,64.3,64.52,23900.0,64.35,64.62,64.3,64.52,23900.0
2005-05-04 14:00:00,64.52,64.6,64.32,64.39,20400.0,64.52,64.6,64.32,64.39,20400.0
2005-05-04 14:30:00,64.35,64.45,64.32,64.45,47600.0,64.35,64.45,64.32,64.45,47600.0
2005-05-04 15:00:00,64.4,64.48,64.28,64.38,34100.0,64.4,64.48,64.28,64.38,34100.0
2005-05-04 15:30:00,64.39,64.47,64.35,64.38,45000.0,64.39,64.47,64.35,64.38,45000.0
2005-05-05 09:30:00,64.3,64.35,63.72,64.0,56400.0,64.3,64.35,63.72,64.0,56400.0
2005-05-05 10:00:00,64.0,64.0,63.41,63.43,39500.0,64.0,64.0,63.41,63.43,39500.0
2005-05-05 10:30:00,63.43,63.75,63.34,63.6,37000.0,63.43,63.75,63.34,63.6,37000.0
2005-05-05 11:00:00,63.65,63.65,63.12,63.17,39600.0,63.65,63.65,63.12,63.17,39600.0
2005-05-05 11:30:00,63.17,63.4,63.1,63.16,36400.0,63.17,63.4,63.1,63.16,36400.0
2005-05-05 12:00:00,63.12,63.3,63.01,63.25,29700.0,63.12,63.3,63.01,63.25,29700.0
2005-05-05 12:30:00,63.25,63.26,62.7,62.8,17800.0,63.25,63.26,62.7,62.8,17800.0
2005-05-05 13:00:00,62.76,62.77,62.11,62.3,39900.0,62.76,62.77,62.11,62.3,39900.0
2005-05-05 13:30:00,62.31,62.84,62.21,62.75,52900.0,62.31,62.84,62.21,62.75,52900.0
2005-05-05 14:00:00,62.71,63.08,62.7,62.9,41100.0,62.71,63.08,62.7,62.9,41100.0
2005-05-05 14:30:00,62.9,62.99,62.71,62.71,35200.0,62.9,62.99,62.71,62.71,35200.0
2005-05-05 15:00:00,62.75,63.33,62.6,63.0,35900.0,62.75,63.33,62.6,63.0,35900.0
2005-05-05 15:30:00,63.0,63.55,62.97,63.45,86900.0,63.0,63.55,62.97,63.45,86900.0
2005-05-06 09:30:00,63.65,64.15,63.65,63.98,25100.0,63.65,64.15,63.65,63.98,25100.0
2005-05-06 10:00:00,64.0,64.29,64.0,64.27,31500.0,64.0,64.29,64.0,64.27,31500.0
2005-05-06 10:30:00,64.21,64.22,64.04,64.16,29300.0,64.21,64.22,64.04,64.16,29300.0
2005-05-06 11:00:00,64.19,64.35,64.16,64.2,19500.0,64.19,64.35,64.16,64.2,19500.0
2005-05-06 11:30:00,64.2,64.29,63.94,64.04,32000.0,64.2,64.29,63.94,64.04,32000.0
2005-05-06 12:00:00,64.06,64.06,63.93,63.93,12300.0,64.06,64.06,63.93,63.93,12300.0
2005-05-06 12:30:00,63.93,63.98,63.72,63.96,27500.0,63.93,63.98,63.72,63.96,27500.0
2005-05-06 13:00:00,63.93,64.09,63.85,64.09,11600.0,63.93,64.09,63.85,64.09,11600.0
2005-05-06 13:30:00,64.1,64.14,63.85,63.89,8400.0,64.1,64.14,63.85,63.89,8400.0
2005-05-06 14:00:00,63.89,64.15,63.89,63.95,14900.0,63.89,64.15,63.89,63.95,14900.0
2005-05-06 14:30:00,63.94,64.0,63.8,63.8,16300.0,63.94,64.0,63.8,63.8,16300.0
2005-05-06 15:00:00,63.77,63.85,63.67,63.84,17100.0,63.77,63.85,63.67,63.84,17100.0
2005-05-06 15:30:00,63.83,64.01,63.8,64.01,24900.0,63.83,64.01,63.8,64.01,24900.0
2005-05-09 09:30:00,64.05,64.13,63.64,63.74,30700.0,64.05,64.13,63.64,63.74,30700.0
2005-05-09 10:00:00,63.8,64.3,63.75,64.25,26000.0,63.8,64.3,63.75,64.25,26000.0
2005-05-09 10:30:00,64.19,64.19,63.89,63.89,18200.0,64.19,64.19,63.89,63.89,18200.0
2005-05-09 11:00:00,63.93,64.38,63.87,64.32,23500.0,63.93,64.38,63.87,64.32,23500.0
2005-05-09 11:30:00,64.35,64.5,64.35,64.44,8800.0,64.35,64.5,64.35,64.44,8800.0
2005-05-09 12:00:00,64.44,64.53,64.35,64.46,13200.0,64.44,64.53,64.35,64.46,13200.0
2005-05-09 12:30:00,64.5,64.68,64.36,64.53,15200.0,64.5,64.68,64.36,64.53,15200.0
2005-05-09 13:00:00,64.5,64.51,64.29,64.39,28500.0,64.5,64.51,64.29,64.39,28500.0
2005-05-09 13:30:00,64.48,64.75,64.41,64.58,20300.0,64.48,64.75,64.41,64.58,20300.0
2005-05-09 14:00:00,64.62,64.63,64.48,64.48,14200.0,64.62,64.63,64.48,64.48,14200.0
2005-05-09 14:30:00,64.49,64.71,64.35,64.71,17000.0,64.49,64.71,64.35,64.71,17000.0
2005-05-09 15:00:00,64.69,64.69,64.27,64.5,22100.0,64.69,64.69,64.27,64.5,22100.0
2005-05-09 15:30:00,64.48,64.85,64.48,64.84,34200.0,64.48,64.85,64.48,64.84,34200.0
2005-05-10 09:30:00,64.9,64.9,64.22,64.22,28900.0,64.9,64.9,64.22,64.22,28900.0
2005-05-10 10:00:00,64.26,64.62,64.16,64.61,27200.0,64.26,64.62,64.16,64.61,27200.0
2005-05-10 10:30:00,64.7,65.12,64.64,65.05,29900.0,64.7,65.12,64.64,65.05,29900.0
2005-05-10 11:00:00,65.01,65.34,65.0,65.27,25600.0,65.01,65.34,65.0,65.27,25600.0
2005-05-10 11:30:00,65.26,65.32,65.0,65.02,29800.0,65.26,65.32,65.0,65.02,29800.0
2005-05-10 12:00:00,65.06,65.3,65.03,65.26,26800.0,65.06,65.3,65.03,65.26,26800.0
2005-05-10 12:30:00,65.26,65.4,65.25,65.38,15000.0,65.26,65.4,65.25,65.38,15000.0
2005-05-10 13:00:00,65.35,65.43,65.19,65.31,17500.0,65.35,65.43,65.19,65.31,17500.0
2005-05-10 13:30:00,65.35,65.39,65.07,65.14,21100.0,65.35,65.39,65.07,65.14,21100.0
2005-05-10 14:00:00,65.15,65.27,64.97,65.05,15100.0,65.15,65.27,64.97,65.05,15100.0
2005-05-10 14:30:00,65.05,65.05,64.71,64.89,18700.0,65.05,65.05,64.71,64.89,18700.0
2005-05-10 15:00:00,64.89,64.9,64.69,64.72,51600.0,64.89,64.9,64.69,64.72,51600.0
2005-05-10 15:30:00,64.66,64.77,64.28,64.71,66500.0,64.66,64.77,64.28,64.71,66500.0
2005-05-11 09:30:00,64.85,65.1,64.85,64.85,29400.0,64.85,65.1,64.85,64.85,29400.0
2005-05-11 10:00:00,64.8,64.8,64.3,64.76,15600.0,64.8,64.8,64.3,64.76,15600.0
2005-05-11 10:30:00,64.77,64.94,64.15,64.15,27500.0,64.77,64.94,64.15,64.15,27500.0
2005-05-11 11:00:00,64.11,64.12,63.75,63.9,19000.0,64.11,64.12,63.75,63.9,19000.0
2005-05-11 11:30:00,63.88,64.0,63.88,63.95,11300.0,63.88,64.0,63.88,63.95,11300.0
2005-05-11 12:00:00,63.99,64.05,63.87,64.02,14000.0,63.99,64.05,63.87,64.02,14000.0
2005-05-11 12:30:00,64.01,64.02,63.9,63.92,8800.0,64.01,64.02,63.9,63.92,8800.0
2005-05-11 13:00:00,63.92,64.05,63.9,64.0,23200.0,63.92,64.05,63.9,64.0,23200.0
2005-05-11 13:30:00,63.97,64.05,63.76,63.91,15600.0,63.97,64.05,63.76,63.91,15600.0
2005-05-11 14:00:00,63.91,64.24,63.9,64.09,28900.0,63.91,64.24,63.9,64.09,28900.0
2005-05-11 14:30:00,64.07,64.6,64.02,64.46,20900.0,64.07,64.6,64.02,64.46,20900.0
2005-05-11 15:00:00,64.46,64.65,64.36,64.64,25100.0,64.46,64.65,64.36,64.64,25100.0
2005-05-11 15:30:00,64.63,64.86,64.53,64.8,57700.0,64.63,64.86,64.53,64.8,57700.0
2005-05-12 09:30:00,64.97,65.43,64.97,65.12,21700.0,64.97,65.43,64.97,65.12,21700.0
2005-05-12 10:00:00,65.15,65.4,65.02,65.02,18800.0,65.15,65.4,65.02,65.02,18800.0
2005-05-12 10:30:00,65.04,65.09,64.65,64.69,19600.0,65.04,65.09,64.65,64.69,19600.0
2005-05-12 11:00:00,64.69,64.75,64.4,64.51,23100.0,64.69,64.75,64.4,64.51,23100.0
2005-05-12 11:30:00,64.51,64.51,64.25,64.31,12000.0,64.51,64.51,64.25,64.31,12000.0
2005-05-12 12:00:00,64.32,64.6,64.31,64.6,17900.0,64.32,64.6,64.31,64.6,17900.0
2005-05-12 12:30:00,64.65,64.65,64.36,64.51,49800.0,64.65,64.65,64.36,64.51,49800.0
2005-05-12 13:00:00,64.53,65.12,64.5,65.0,24600.0,64.53,65.12,64.5,65.0,24600.0
2005-05-12 13:30:00,65.0,65.0,64.55,64.6,13400.0,65.0,65.0,64.55,64.6,13400.0
2005-05-12 14:00:00,64.56,64.73,64.35,64.6,21100.0,64.56,64.73,64.35,64.6,21100.0
2005-05-12 14:30:00,64.57,64.65,64.3,64.6,33100.0,64.57,64.65,64.3,64.6,33100.0
2005-05-12 15:00:00,64.57,64.57,64.33,64.39,29600.0,64.57,64.57,64.33,64.39,29600.0
2005-05-12 15:30:00,64.41,64.44,64.3,64.39,38200.0,64.41,64.44,64.3,64.39,38200.0
2005-05-13 09:30:00,64.42,64.8,64.26,64.29,16600.0,64.42,64.8,64.26,64.29,16600.0
2005-05-13 10:00:00,64.31,64.38,64.12,64.15,12200.0,64.31,64.38,64.12,64.15,12200.0
2005-05-13 10:30:00,64.14,64.35,63.97,64.3,13100.0,64.14,64.35,63.97,64.3,13100.0
2005-05-13 11:00:00,64.35,64.41,64.17,64.39,10300.0,64.35,64.41,64.17,64.39,10300.0
2005-05-13 11:30:00,64.4,64.64,64.3,64.63,12300.0,64.4,64.64,64.3,64.63,12300.0
2005-05-13 12:00:00,64.63,64.65,64.49,64.49,5900.0,64.63,64.65,64.49,64.49,5900.0
2005-05-13 12:30:00,64.45,64.45,64.14,64.25,8300.0,64.45,64.45,64.14,64.25,8300.0
2005-05-13 13:00:00,64.22,64.23,63.87,63.9,8400.0,64.22,64.23,63.87,63.9,8400.0
2005-05-13 13:30:00,63.89,64.05,63.46,63.5,14100.0,63.89,64.05,63.46,63.5,14100.0
2005-05-13 14:00:00,63.53,63.62,63.2,63.4,14600.0,63.53,63.62,63.2,63.4,14600.0
2005-05-13 14:30:00,63.37,63.6,63.18,63.6,22400.0,63.37,63.6,63.18,63.6,22400.0
2005-05-13 15:00:00,63.6,63.9,63.45,63.85,26900.0,63.6,63.9,63.45,63.85,26900.0
2005-05-13 15:30:00,63.81,63.81,63.6,63.72,19600.0,63.81,63.81,63.6,63.72,19600.0
2005-05-16 09:30:00,63.67,64.45,63.65,64.33,22700.0,63.67,64.45,63.65,64.33,22700.0
2005-05-16 10:00:00,64.33,64.37,64.0,64.15,15500.0,64.33,64.37,64.0,64.15,15500.0
2005-05-16 10:30:00,64.14,64.35,64.0,64.3,18100.0,64.14,64.35,64.0,64.3,18100.0
2005-05-16 11:00:00,64.28,64.32,64.15,64.26,14200.0,64.28,64.32,64.15,64.26,14200.0
2005-05-16 11:30:00,64.29,64.41,64.29,64.35,29400.0,64.29,64.41,64.29,64.35,29400.0
2005-05-16 12:00:00,64.32,64.43,64.28,64.43,21500.0,64.32,64.43,64.28,64.43,21500.0
2005-05-16 12:30:00,64.41,64.45,64.25,64.3,17000.0,64.41,64.45,64.25,64.3,17000.0
2005-05-16 13:00:00,64.29,64.3,64.16,64.27,20200.0,64.29,64.3,64.16,64.27,20200.0
2005-05-16 13:30:00,64.26,64.45,64.15,64.45,28900.0,64.26,64.45,64.15,64.45,28900.0
2005-05-16 14:00:00,64.48,64.57,64.44,64.56,13700.0,64.48,64.57,64.44,64.56,13700.0
2005-05-16 14:30:00,64.6,64.97,64.45,64.82,31100.0,64.6,64.97,64.45,64.82,31100.0
2005-05-16 15:00:00,64.81,65.1,64.81,65.1,12800.0,64.81,65.1,64.81,65.1,12800.0
2005-05-16 15:30:00,65.1,65.38,64.88,65.29,30700.0,65.1,65.38,64.88,65.29,30700.0
2005-05-17 09:30:00,65.05,65.25,64.95,65.23,19600.0,65.05,65.25,64.95,65.23,19600.0
2005-05-17 10:00:00,65.24,65.92,65.24,65.75,58400.0,65.24,65.92,65.24,65.75,58400.0
2005-05-17 10:30:00,65.7,65.85,65.45,65.45,12900.0,65.7,65.85,65.45,65.45,12900.0
2005-05-17 11:00:00,65.44,65.5,65.16,65.32,31700.0,65.44,65.5,65.16,65.32,31700.0
2005-05-17 11:30:00,65.38,65.67,65.32,65.49,12700.0,65.38,65.67,65.32,65.49,12700.0
2005-05-17 12:00:00,65.46,65.65,65.46,65.65,5200.0,65.46,65.65,65.46,65.65,5200.0
2005-05-17 12:30:00,65.61,65.67,65.54,65.63,11900.0,65.61,65.67,65.54,65.63,11900.0
2005-05-17 13:00:00,65.61,65.75,65.61,65.67,5300.0,65.61,65.75,65.61,65.67,5300.0
2005-05-17 13:30:00,65.67,65.75,65.65,65.69,8300.0,65.67,65.75,65.65,65.69,8300.0
2005-05-17 14:00:00,65.68,65.87,65.66,65.75,9400.0,65.68,65.87,65.66,65.75,9400.0
2005-05-17 14:30:00,65.75,66.03,65.7,66.03,20200.0,65.75,66.03,65.7,66.03,20200.0
2005-05-17 15:00:00,66.03,66.09,65.83,65.91,31100.0,66.03,66.09,65.83,65.91,31100.0
2005-05-17 15:30:00,65.92,66.09,65.87,66.09,28600.0,65.92,66.09,65.87,66.09,28600.0
2005-05-18 09:30:00,66.1,66.57,66.1,66.11,22500.0,66.1,66.57,66.1,66.11,22500.0
2005-05-18 10:00:00,66.12,66.5,66.12,66.5,70400.0,66.12,66.5,66.12,66.5,70400.0
2005-05-18 10:30:00,66.49,66.8,66.4,66.8,35300.0,66.49,66.8,66.4,66.8,35300.0
2005-05-18 11:00:00,66.84,66.89,66.55,66.67,40200.0,66.84,66.89,66.55,66.67,40200.0
2005-05-18 11:30:00,66.63,66.69,66.46,66.65,37500.0,66.63,66.69,66.46,66.65,37500.0
2005-05-18 12:00:00,66.65,67.08,66.65,66.77,11700.0,66.65,67.08,66.65,66.77,11700.0
2005-05-18 12:30:00,66.77,67.09,66.76,66.98,20200.0,66.77,67.09,66.76,66.98,20200.0
2005-05-18 13:00:00,67.01,67.06,66.9,66.9,19700.0,67.01,67.06,66.9,66.9,19700.0
2005-05-18 13:30:00,66.94,67.32,66.94,67.29,26500.0,66.94,67.32,66.94,67.29,26500.0
2005-05-18 14:00:00,67.28,67.35,67.15,67.19,20400.0,67.28,67.35,67.15,67.19,20400.0
2005-05-18 14:30:00,67.19,67.53,67.06,67.48,33400.0,67.19,67.53,67.06,67.48,33400.0
2005-05-18 15:00:00,67.48,67.49,67.11,67.42,35600.0,67.48,67.49,67.11,67.42,35600.0
2005-05-18 15:30:00,67.31,67.6,67.24,67.58,43200.0,67.31,67.6,67.24,67.58,43200.0
2005-05-19 09:30:00,64.1,65.87,64.05,65.4,177100.0,64.1,65.87,64.05,65.4,177100.0
2005-05-19 10:00:00,65.44,65.5,64.71,65.31,89400.0,65.44,65.5,64.71,65.31,89400.0
2005-05-19 10:30:00,65.27,65.55,65.12,65.47,68600.0,65.27,65.55,65.12,65.47,68600.0
2005-05-19 11:00:00,65.48,65.48,65.04,65.22,33500.0,65.48,65.48,65.04,65.22,33500.0
2005-05-19 11:30:00,65.26,65.45,65.07,65.22,32200.0,65.26,65.45,65.07,65.22,32200.0
2005-05-19 12:00:00,65.22,65.78,65.1,65.56,24200.0,65.22,65.78,65.1,65.56,24200.0
2005-05-19 12:30:00,65.56,65.6,65.22,65.39,19800.0,65.56,65.6,65.22,65.39,19800.0
2005-05-19 13:00:00,65.4,65.75,65.26,65.31,19000.0,65.4,65.75,65.26,65.31,19000.0
2005-05-19 13:30:00,65.34,65.42,65.11,65.24,34500.0,65.34,65.42,65.11,65.24,34500.0
2005-05-19 14:00:00,65.17,65.64,65.17,65.64,21200.0,65.17,65.64,65.17,65.64,21200.0
2005-05-19 14:30:00,65.63,65.75,65.27,65.51,35900.0,65.63,65.75,65.27,65.51,35900.0
2005-05-19 15:00:00,65.54,66.05,65.54,65.64,54000.0,65.54,66.05,65.54,65.64,54000.0
2005-05-19 15:30:00,65.64,65.76,65.38,65.49,84100.0,65.64,65.76,65.38,65.49,84100.0
2005-05-20 09:30:00,65.2,65.2,64.52,64.76,41700.0,65.2,65.2,64.52,64.76,41700.0
2005-05-20 10:00:00,64.74,64.75,64.37,64.54,37600.0,64.74,64.75,64.37,64.54,37600.0
2005-05-20 10:30:00,64.54,64.75,64.28,64.54,51500.0,64.54,64.75,64.28,64.54,51500.0
2005-05-20 11:00:00,64.49,64.58,64.41,64.49,16000.0,64.49,64.58,64.41,64.49,16000.0
2005-05-20 11:30:00,64.5,65.0,64.46,64.9,17200.0,64.5,65.0,64.46,64.9,17200.0
2005-05-20 12:00:00,64.9,65.55,64.9,65.28,25900.0,64.9,65.55,64.9,65.28,25900.0
2005-05-20 12:30:00,65.25,65.25,64.93,65.2,20000.0,65.25,65.25,64.93,65.2,20000.0
2005-05-20 13:00:00,65.16,65.17,64.96,65.02,8000.0,65.16,65.17,64.96,65.02,8000.0
2005-05-20 13:30:00,65.02,65.16,64.96,65.01,12600.0,65.02,65.16,64.96,65.01,12600.0
2005-05-20 14:00:00,65.0,65.23,65.0,65.2,15500.0,65.0,65.23,65.0,65.2,15500.0
2005-05-20 14:30:00,65.2,65.47,64.97,65.12,26100.0,65.2,65.47,64.97,65.12,26100.0
2005-05-20 15:00:00,65.13,65.16,64.97,65.11,8400.0,65.13,65.16,64.97,65.11,8400.0
2005-05-20 15:30:00,65.08,65.21,65.0,65.17,30400.0,65.08,65.21,65.0,65.17,30400.0
2005-05-23 09:30:00,65.0,65.06,64.4,64.53,49400.0,65.0,65.06,64.4,64.53,49400.0
2005-05-23 10:00:00,64.53,64.68,64.5,64.57,32400.0,64.53,64.68,64.5,64.57,32400.0
2005-05-23 10:30:00,64.57,64.89,64.1,64.1,40400.0,64.57,64.89,64.1,64.1,40400.0
2005-05-23 11:00:00,64.11,64.11,63.65,63.88,42900.0,64.11,64.11,63.65,63.88,42900.0
2005-05-23 11:30:00,63.88,64.47,63.83,64.47,18100.0,63.88,64.47,63.83,64.47,18100.0
2005-05-23 12:00:00,64.45,64.68,63.94,63.97,13900.0,64.45,64.68,63.94,63.97,13900.0
2005-05-23 12:30:00,63.97,64.51,63.97,64.1,15700.0,63.97,64.51,63.97,64.1,15700.0
2005-05-23 13:00:00,64.13,64.49,64.12,64.2,13500.0,64.13,64.49,64.12,64.2,13500.0
2005-05-23 13:30:00,64.14,64.4,64.1,64.15,11100.0,64.14,64.4,64.1,64.15,11100.0
2005-05-23 14:00:00,64.15,64.52,64.03,64.08,21500.0,64.15,64.52,64.03,64.08,21500.0
2005-05-23 14:30:00,64.14,64.6,64.12,64.4,27200.0,64.14,64.6,64.12,64.4,27200.0
2005-05-23 15:00:00,64.35,64.43,63.96,64.14,32200.0,64.35,64.43,63.96,64.14,32200.0
2005-05-23 15:30:00,64.18,64.32,63.93,64.16,59000.0,64.18,64.32,63.93,64.16,59000.0
2005-05-24 09:30:00,64.08,64.24,63.85,64.07,31800.0,64.08,64.24,63.85,64.07,31800.0
2005-05-24 10:00:00,64.07,64.14,63.75,63.8,30200.0,64.07,64.14,63.75,63.8,30200.0
2005-05-24 10:30:00,63.81,63.99,63.81,63.98,16300.0,63.81,63.99,63.81,63.98,16300.0
2005-05-24 11:00:00,63.99,64.5,63.96,64.34,32000.0,63.99,64.5,63.96,64.34,32000.0
2005-05-24 11:30:00,64.34,64.46,64.13,64.24,58800.0,64.34,64.46,64.13,64.24,58800.0
2005-05-24 12:00:00,64.2,64.24,63.76,63.76,12200.0,64.2,64.24,63.76,63.76,12200.0
2005-05-24 12:30:00,63.79,63.95,63.69,63.84,16100.0,63.79,63.95,63.69,63.84,16100.0
2005-05-24 13:00:00,63.82,63.98,63.82,63.89,4600.0,63.82,63.98,63.82,63.89,4600.0
2005-05-24 13:30:00,63.92,64.24,63.82,64.24,9600.0,63.92,64.24,63.82,64.24,9600.0
2005-05-24 14:00:00,64.28,64.43,64.15,64.25,53400.0,64.28,64.43,64.15,64.25,53400.0
2005-05-24 14:30:00,64.2,64.3,64.12,64.2,20100.0,64.2,64.3,64.12,64.2,20100.0
2005-05-24 15:00:00,64.24,64.6,64.19,64.39,61100.0,64.24,64.6,64.19,64.39,61100.0
2005-05-24 15:30:00,64.38,64.46,64.08,64.3,69100.0,64.38,64.46,64.08,64.3,69100.0
2005-05-25 09:30:00,64.05,64.09,63.65,63.72,17200.0,64.05,64.09,63.65,63.72,17200.0
2005-05-25 10:00:00,63.59,63.69,63.31,63.56,18100.0,63.59,63.69,63.31,63.56,18100.0
2005-05-25 10:30:00,63.41,63.85,63.24,63.48,42900.0,63.41,63.85,63.24,63.48,42900.0
2005-05-25 11:00:00,63.49,63.49,63.14,63.27,11300.0,63.49,63.49,63.14,63.27,11300.0
2005-05-25 11:30:00,63.16,63.35,63.06,63.28,14600.0,63.16,63.35,63.06,63.28,14600.0
2005-05-25 12:00:00,63.27,63.35,63.18,63.26,20600.0,63.27,63.35,63.18,63.26,20600.0
2005-05-25 12:30:00,63.3,63.47,63.23,63.25,18900.0,63.3,63.47,63.23,63.25,18900.0
2005-05-25 13:00:00,63.3,63.3,63.1,63.15,10800.0,63.3,63.3,63.1,63.15,10800.0
2005-05-25 13:30:00,63.11,63.24,63.1,63.2,7900.0,63.11,63.24,63.1,63.2,7900.0
2005-05-25 14:00:00,63.15,63.5,63.15,63.33,13400.0,63.15,63.5,63.15,63.33,13400.0
2005-05-25 14:30:00,63.39,63.57,63.28,63.42,8600.0,63.39,63.57,63.28,63.42,8600.0
2005-05-25 15:00:00,63.38,63.4,63.15,63.21,27200.0,63.38,63.4,63.15,63.21,27200.0
2005-05-25 15:30:00,63.21,63.3,63.03,63.11,49400.0,63.21,63.3,63.03,63.11,49400.0
2005-05-26 09:30:00,63.5,63.56,63.15,63.3,19600.0,63.5,63.56,63.15,63.3,19600.0
2005-05-26 10:00:00,63.31,63.4,63.25,63.34,30300.0,63.31,63.4,63.25,63.34,30300.0
2005-05-26 10:30:00,63.35,63.41,63.26,63.29,9500.0,63.35,63.41,63.26,63.29,9500.0
2005-05-26 11:00:00,63.32,63.46,63.19,63.45,14800.0,63.32,63.46,63.19,63.45,14800.0
2005-05-26 11:30:00,63.45,63.55,63.2,63.22,19300.0,63.45,63.55,63.2,63.22,19300.0
2005-05-26 12:00:00,63.23,63.38,63.14,63.14,15400.0,63.23,63.38,63.14,63.14,15400.0
2005-05-26 12:30:00,63.21,63.3,63.13,63.24,4200.0,63.21,63.3,63.13,63.24,4200.0
2005-05-26 13:00:00,63.28,63.3,63.2,63.2,9100.0,63.28,63.3,63.2,63.2,9100.0
2005-05-26 13:30:00,63.2,63.2,63.09,63.13,16700.0,63.2,63.2,63.09,63.13,16700.0
2005-05-26 14:00:00,63.13,63.13,62.75,62.9,40400.0,63.13,63.13,62.75,62.9,40400.0
2005-05-26 14:30:00,62.92,62.97,62.81,62.94,16100.0,62.92,62.97,62.81,62.94,16100.0
2005-05-26 15:00:00,62.94,63.3,62.94,63.01,26400.0,62.94,63.3,62.94,63.01,26400.0
2005-05-26 15:30:00,63.01,63.01,62.95,62.96,52000.0,63.01,63.01,62.95,62.96,52000.0
2005-05-27 09:30:00,62.85,63.0,62.39,62.45,27500.0,62.85,63.0,62.39,62.45,27500.0
2005-05-27 10:00:00,62.52,62.6,62.2,62.6,18400.0,62.52,62.6,62.2,62.6,18400.0
2005-05-27 10:30:00,62.5,62.65,62.25,62.52,23200.0,62.5,62.65,62.25,62.52,23200.0
2005-05-27 11:00:00,62.52,62.66,62.33,62.58,24200.0,62.52,62.66,62.33,62.58,24200.0
2005-05-27 11:30:00,62.5,62.65,62.2,62.52,58800.0,62.5,62.65,62.2,62.52,58800.0
2005-05-27 12:00:00,62.52,63.18,62.51,63.01,24300.0,62.52,63.18,62.51,63.01,24300.0
2005-05-27 12:30:00,63.01,63.33,62.97,63.21,9700.0,63.01,63.33,62.97,63.21,9700.0
2005-05-27 13:00:00,63.26,63.79,63.22,63.73,12400.0,63.26,63.79,63.22,63.73,12400.0
2005-05-27 13:30:00,63.73,63.77,63.35,63.58,14600.0,63.73,63.77,63.35,63.58,14600.0
2005-05-27 14:00:00,63.58,63.74,63.57,63.74,9900.0,63.58,63.74,63.57,63.74,9900.0
2005-05-27 14:30:00,63.71,63.71,63.36,63.4,4700.0,63.71,63.71,63.36,63.4,4700.0
2005-05-27 15:00:00,63.39,63.79,63.39,63.64,12300.0,63.39,63.79,63.39,63.64,12300.0
2005-05-27 15:30:00,63.64,63.64,63.31,63.49,20300.0,63.64,63.64,63.31,63.49,20300.0
2005-05-31 09:30:00,63.37,63.81,62.94,63.21,26600.0,63.37,63.81,62.94,63.21,26600.0
2005-05-31 10:00:00,63.21,63.4,63.16,63.26,34800.0,63.21,63.4,63.16,63.26,34800.0
2005-05-31 10:30:00,63.27,63.3,63.15,63.2,21300.0,63.27,63.3,63.15,63.2,21300.0
2005-05-31 11:00:00,63.18,63.37,63.15,63.3,22100.0,63.18,63.37,63.15,63.3,22100.0
2005-05-31 11:30:00,63.25,63.64,63.16,63.64,45200.0,63.25,63.64,63.16,63.64,45200.0
2005-05-31 12:00:00,63.71,63.71,63.36,63.61,7900.0,63.71,63.71,63.36,63.61,7900.0
2005-05-31 12:30:00,63.61,63.73,63.49,63.73,7000.0,63.61,63.73,63.49,63.73,7000.0
2005-05-31 13:00:00,63.71,63.98,63.71,63.79,17100.0,63.71,63.98,63.71,63.79,17100.0
2005-05-31 13:30:00,63.8,63.88,63.65,63.77,13500.0,63.8,63.88,63.65,63.77,13500.0
2005-05-31 14:00:00,63.8,64.45,63.77,64.45,27800.0,63.8,64.45,63.77,64.45,27800.0
2005-05-31 14:30:00,64.35,64.44,64.27,64.34,8900.0,64.35,64.44,64.27,64.34,8900.0
2005-05-31 15:00:00,64.37,64.42,64.27,64.32,12800.0,64.37,64.42,64.27,64.32,12800.0
2005-05-31 15:30:00,64.33,64.64,64.31,64.47,66400.0,64.33,64.64,64.31,64.47,66400.0
2005-06-01 09:30:00,65.0,65.35,64.81,65.18,41800.0,65.0,65.35,64.81,65.18,41800.0
2005-06-01 10:00:00,64.98,65.43,64.92,65.32,38100.0,64.98,65.43,64.92,65.32,38100.0
2005-06-01 10:30:00,65.39,65.49,65.1,65.42,25700.0,65.39,65.49,65.1,65.42,25700.0
2005-06-01 11:00:00,65.35,65.66,65.31,65.37,30600.0,65.35,65.66,65.31,65.37,30600.0
2005-06-01 11:30:00,65.36,65.45,65.02,65.23,26800.0,65.36,65.45,65.02,65.23,26800.0
2005-06-01 12:00:00,65.24,65.24,65.01,65.04,10900.0,65.24,65.24,65.01,65.04,10900.0
2005-06-01 12:30:00,65.03,65.19,64.96,65.12,12400.0,65.03,65.19,64.96,65.12,12400.0
2005-06-01 13:00:00,65.19,65.2,64.92,65.0,11500.0,65.19,65.2,64.92,65.0,11500.0
2005-06-01 13:30:00,64.96,65.28,64.96,65.28,13200.0,64.96,65.28,64.96,65.28,13200.0
2005-06-01 14:00:00,65.3,65.35,64.89,64.89,16500.0,65.3,65.35,64.89,64.89,16500.0
2005-06-01 14:30:00,64.89,65.05,64.27,64.36,30100.0,64.89,65.05,64.27,64.36,30100.0
2005-06-01 15:00:00,64.4,64.53,64.14,64.3,36200.0,64.4,64.53,64.14,64.3,36200.0
2005-06-01 15:30:00,64.35,65.24,64.31,65.02,55500.0,64.35,65.24,64.31,65.02,55500.0
2005-06-02 09:30:00,65.15,65.34,64.74,64.74,41700.0,65.15,65.34,64.74,64.74,41700.0
2005-06-02 10:00:00,64.76,64.95,64.74,64.84,22200.0,64.76,64.95,64.74,64.84,22200.0
2005-06-02 10:30:00,64.83,64.93,64.7,64.84,18700.0,64.83,64.93,64.7,64.84,18700.0
2005-06-02 11:00:00,64.84,64.9,64.7,64.81,21600.0,64.84,64.9,64.7,64.81,21600.0
2005-06-02 11:30:00,64.79,64.88,64.76,64.8,10900.0,64.79,64.88,64.76,64.8,10900.0
2005-06-02 12:00:00,64.8,64.98,64.8,64.89,9500.0,64.8,64.98,64.8,64.89,9500.0
2005-06-02 12:30:00,64.88,65.03,64.88,64.96,18600.0,64.88,65.03,64.88,64.96,18600.0
2005-06-02 13:00:00,64.96,65.03,64.81,64.86,15100.0,64.96,65.03,64.81,64.86,15100.0
2005-06-02 13:30:00,64.85,65.04,64.85,64.96,19000.0,64.85,65.04,64.85,64.96,19000.0
2005-06-02 14:00:00,64.94,65.34,64.94,65.31,25200.0,64.94,65.34,64.94,65.31,25200.0
2005-06-02 14:30:00,65.31,65.52,65.15,65.15,39100.0,65.31,65.52,65.15,65.15,39100.0
2005-06-02 15:00:00,65.14,65.26,64.9,65.17,19500.0,65.14,65.26,64.9,65.17,19500.0
2005-06-02 15:30:00,65.17,65.19,65.02,65.1,41600.0,65.17,65.19,65.02,65.1,41600.0
2005-06-03 09:30:00,64.86,64.86,64.0,64.45,27700.0,64.86,64.86,64.0,64.45,27700.0
2005-06-03 10:00:00,64.46,64.47,63.61,63.8,17600.0,64.46,64.47,63.61,63.8,17600.0
2005-06-03 10:30:00,63.8,63.86,63.34,63.43,22100.0,63.8,63.86,63.34,63.43,22100.0
2005-06-03 11:00:00,63.37,63.41,63.07,63.12,34500.0,63.37,63.41,63.07,63.12,34500.0
2005-06-03 11:30:00,63.01,63.12,62.06,62.32,37200.0,63.01,63.12,62.06,62.32,37200.0
2005-06-03 12:00:00,62.26,62.59,62.1,62.28,26200.0,62.26,62.59,62.1,62.28,26200.0
2005-06-03 12:30:00,62.3,62.64,62.16,62.23,15500.0,62.3,62.64,62.16,62.23,15500.0
2005-06-03 13:00:00,62.23,62.92,62.23,62.57,26400.0,62.23,62.92,62.23,62.57,26400.0
2005-06-03 13:30:00,62.54,62.93,62.5,62.66,14900.0,62.54,62.93,62.5,62.66,14900.0
2005-06-03 14:00:00,62.61,62.68,62.47,62.61,26300.0,62.61,62.68,62.47,62.61,26300.0
2005-06-03 14:30:00,62.6,62.6,62.29,62.29,29800.0,62.6,62.6,62.29,62.29,29800.0
2005-06-03 15:00:00,62.3,62.3,61.09,61.7,90700.0,62.3,62.3,61.09,61.7,90700.0
2005-06-03 15:30:00,61.75,62.59,61.7,62.5,165100.0,61.75,62.59,61.7,62.5,165100.0
2005-06-06 09:30:00,62.51,62.55,61.79,62.16,30600.0,62.51,62.55,61.79,62.16,30600.0
2005-06-06 10:00:00,62.14,62.39,62.03,62.33,19500.0,62.14,62.39,62.03,62.33,19500.0
2005-06-06 10:30:00,62.33,62.36,62.0,62.04,17200.0,62.33,62.36,62.0,62.04,17200.0
2005-06-06 11:00:00,62.01,62.03,61.38,61.66,36800.0,62.01,62.03,61.38,61.66,36800.0
2005-06-06 11:30:00,61.75,62.4,61.75,62.04,17900.0,61.75,62.4,61.75,62.04,17900.0
2005-06-06 12:00:00,62.09,62.25,62.0,62.2,24800.0,62.09,62.25,62.0,62.2,24800.0
2005-06-06 12:30:00,62.2,62.36,62.03,62.14,17200.0,62.2,62.36,62.03,62.14,17200.0
2005-06-06 13:00:00,62.14,62.33,62.14,62.3,12200.0,62.14,62.33,62.14,62.3,12200.0
2005-06-06 13:30:00,62.26,62.75,62.1,62.7,32900.0,62.26,62.75,62.1,62.7,32900.0
2005-06-06 14:00:00,62.73,63.53,62.73,63.3,52100.0,62.73,63.53,62.73,63.3,52100.0
2005-06-06 14:30:00,63.24,63.46,63.2,63.2,15200.0,63.24,63.46,63.2,63.2,15200.0
2005-06-06 15:00:00,63.21,63.25,62.85,63.04,21000.0,63.21,63.25,62.85,63.04,21000.0
2005-06-06 15:30:00,63.15,63.23,63.02,63.13,43300.0,63.15,63.23,63.02,63.13,43300.0
2005-06-07 09:30:00,63.13,63.13,62.14,62.54,36100.0,63.13,63.13,62.14,62.54,36100.0
2005-06-07 10:00:00,62.58,62.9,62.4,62.7,19100.0,62.58,62.9,62.4,62.7,19100.0
2005-06-07 10:30:00,62.7,62.8,62.0,62.19,28000.0,62.7,62.8,62.0,62.19,28000.0
2005-06-07 11:00:00,62.16,62.23,61.6,61.92,28600.0,62.16,62.23,61.6,61.92,28600.0
2005-06-07 11:30:00,61.98,62.09,61.9,61.97,14000.0,61.98,62.09,61.9,61.97,14000.0
2005-06-07 12:00:00,61.93,62.17,61.76,61.9,25100.0,61.93,62.17,61.76,61.9,25100.0
2005-06-07 12:30:00,61.83,62.11,61.77,62.04,16300.0,61.83,62.11,61.77,62.04,16300.0
2005-06-07 13:00:00,62.01,62.08,61.84,61.85,8600.0,62.01,62.08,61.84,61.85,8600.0
2005-06-07 13:30:00,61.83,62.22,61.77,61.97,12700.0,61.83,62.22,61.77,61.97,12700.0
2005-06-07 14:00:00,62.02,62.02,61.66,61.74,24000.0,62.02,62.02,61.66,61.74,24000.0
2005-06-07 14:30:00,61.72,61.84,61.6,61.67,20900.0,61.72,61.84,61.6,61.67,20900.0
2005-06-07 15:00:00,61.61,61.76,61.39,61.56,28800.0,61.61,61.76,61.39,61.56,28800.0
2005-06-07 15:30:00,61.55,61.55,61.1,61.28,52100.0,61.55,61.55,61.1,61.28,52100.0
2005-06-08 09:30:00,61.6,62.15,61.6,61.72,12300.0,61.6,62.15,61.6,61.72,12300.0
2005-06-08 10:00:00,61.73,61.74,61.37,61.61,11900.0,61.73,61.74,61.37,61.61,11900.0
2005-06-08 10:30:00,61.5,61.9,61.27,61.9,24900.0,61.5,61.9,61.27,61.9,24900.0
2005-06-08 11:00:00,61.86,62.03,61.54,61.91,12700.0,61.86,62.03,61.54,61.91,12700.0
2005-06-08 11:30:00,61.92,62.04,61.74,61.93,10300.0,61.92,62.04,61.74,61.93,10300.0
2005-06-08 12:00:00,61.93,62.07,61.87,61.9,6300.0,61.93,62.07,61.87,61.9,6300.0
2005-06-08 12:30:00,61.85,62.2,61.85,62.09,7500.0,61.85,62.2,61.85,62.09,7500.0
2005-06-08 13:00:00,62.08,62.17,62.0,62.14,46300.0,62.08,62.17,62.0,62.14,46300.0
2005-06-08 13:30:00,62.13,62.17,61.95,62.11,13600.0,62.13,62.17,61.95,62.11,13600.0
2005-06-08 14:00:00,62.05,62.13,61.94,61.98,32700.0,62.05,62.13,61.94,61.98,32700.0
2005-06-08 14:30:00,61.98,62.1,61.9,61.93,12600.0,61.98,62.1,61.9,61.93,12600.0
2005-06-08 15:00:00,61.93,62.03,61.9,61.93,13100.0,61.93,62.03,61.9,61.93,13100.0
2005-06-08 15:30:00,61.93,62.01,61.85,62.01,34200.0,61.93,62.01,61.85,62.01,34200.0
2005-06-09 09:30:00,61.96,62.46,61.55,62.46,27400.0,61.96,62.46,61.55,62.46,27400.0
2005-06-09 10:00:00,62.46,62.46,61.85,62.01,55800.0,62.46,62.46,61.85,62.01,55800.0
2005-06-09 10:30:00,62.0,62.42,61.91,62.39,68600.0,62.0,62.42,61.91,62.39,68600.0
2005-06-09 11:00:00,62.4,62.4,61.91,62.37,18800.0,62.4,62.4,61.91,62.37,18800.0
2005-06-09 11:30:00,62.3,62.5,62.18,62.45,45000.0,62.3,62.5,62.18,62.45,45000.0
2005-06-09 12:00:00,62.48,62.57,62.33,62.38,16500.0,62.48,62.57,62.33,62.38,16500.0
2005-06-09 12:30:00,62.41,62.51,62.38,62.47,10300.0,62.41,62.51,62.38,62.47,10300.0
2005-06-09 13:00:00,62.35,62.45,62.0,62.09,47100.0,62.35,62.45,62.0,62.09,47100.0
2005-06-09 13:30:00,62.13,62.29,61.77,61.98,12000.0,62.13,62.29,61.77,61.98,12000.0
2005-06-09 14:00:00,62.05,62.09,61.78,61.93,10400.0,62.05,62.09,61.78,61.93,10400.0
2005-06-09 14:30:00,61.95,62.18,61.86,62.14,17700.0,61.95,62.18,61.86,62.14,17700.0
2005-06-09 15:00:00,62.07,62.5,62.02,62.36,16800.0,62.07,62.5,62.02,62.36,16800.0
2005-06-09 15:30:00,62.36,62.79,62.2,62.75,24500.0,62.36,62.79,62.2,62.75,24500.0
2005-06-10 09:30:00,62.86,62.86,62.1,62.17,17400.0,62.86,62.86,62.1,62.17,17400.0
2005-06-10 10:00:00,62.19,62.48,62.01,62.09,8800.0,62.19,62.48,62.01,62.09,8800.0
2005-06-10 10:30:00,62.09,62.1,61.5,61.74,14600.0,62.09,62.1,61.5,61.74,14600.0
2005-06-10 11:00:00,61.74,61.74,61.0,61.01,23900.0,61.74,61.74,61.0,61.01,23900.0
2005-06-10 11:30:00,61.04,61.65,61.04,61.45,13400.0,61.04,61.65,61.04,61.45,13400.0
2005-06-10 12:00:00,61.47,61.53,60.94,61.13,32700.0,61.47,61.53,60.94,61.13,32700.0
2005-06-10 12:30:00,61.12,61.4,61.11,61.35,13700.0,61.12,61.4,61.11,61.35,13700.0
2005-06-10 13:00:00,61.37,61.53,61.17,61.17,17500.0,61.37,61.53,61.17,61.17,17500.0
2005-06-10 13:30:00,61.18,61.49,61.18,61.33,7800.0,61.18,61.49,61.18,61.33,7800.0
2005-06-10 14:00:00,61.34,61.46,61.13,61.38,13900.0,61.34,61.46,61.13,61.38,13900.0
2005-06-10 14:30:00,61.32,61.55,61.22,61.36,11900.0,61.32,61.55,61.22,61.36,11900.0
2005-06-10 15:00:00,61.39,61.82,61.39,61.76,19500.0,61.39,61.82,61.39,61.76,19500.0
2005-06-10 15:30:00,61.69,61.76,61.45,61.57,41400.0,61.69,61.76,61.45,61.57,41400.0
2005-06-13 09:30:00,61.5,62.1,61.5,61.98,17700.0,61.5,62.1,61.5,61.98,17700.0
2005-06-13 10:00:00,61.94,61.96,61.65,61.68,17900.0,61.94,61.96,61.65,61.68,17900.0
2005-06-13 10:30:00,61.68,62.75,61.68,62.58,17800.0,61.68,62.75,61.68,62.58,17800.0
2005-06-13 11:00:00,62.75,63.03,62.63,62.75,9800.0,62.75,63.03,62.63,62.75,9800.0
2005-06-13 11:30:00,62.7,62.9,62.09,62.74,34200.0,62.7,62.9,62.09,62.74,34200.0
2005-06-13 12:00:00,62.71,62.9,62.56,62.84,11600.0,62.71,62.9,62.56,62.84,11600.0
2005-06-13 12:30:00,62.8,62.81,62.62,62.71,10700.0,62.8,62.81,62.62,62.71,10700.0
2005-06-13 13:00:00,62.65,62.86,62.52,62.84,7900.0,62.65,62.86,62.52,62.84,7900.0
2005-06-13 13:30:00,62.86,62.87,62.45,62.53,15400.0,62.86,62.87,62.45,62.53,15400.0
2005-06-13 14:00:00,62.46,62.73,62.16,62.27,23900.0,62.46,62.73,62.16,62.27,23900.0
2005-06-13 14:30:00,62.19,62.5,62.02,62.42,19800.0,62.19,62.5,62.02,62.42,19800.0
2005-06-13 15:00:00,62.38,62.4,62.12,62.23,30300.0,62.38,62.4,62.12,62.23,30300.0
2005-06-13 15:30:00,62.22,62.33,61.82,62.33,35200.0,62.22,62.33,61.82,62.33,35200.0
2005-06-14 09:30:00,62.55,62.55,61.73,62.3,23100.0,62.55,62.55,61.73,62.3,23100.0
2005-06-14 10:00:00,61.85,62.0,61.61,61.7,15100.0,61.85,62.0,61.61,61.7,15100.0
2005-06-14 10:30:00,61.65,61.65,61.18,61.55,16500.0,61.65,61.65,61.18,61.55,16500.0
2005-06-14 11:00:00,61.6,61.96,61.6,61.83,11900.0,61.6,61.96,61.6,61.83,11900.0
2005-06-14 11:30:00,61.8,61.82,61.58,61.72,4700.0,61.8,61.82,61.58,61.72,4700.0
2005-06-14 12:00:00,61.74,61.99,61.67,61.92,8900.0,61.74,61.99,61.67,61.92,8900.0
2005-06-14 12:30:00,61.9,61.95,61.72,61.8,5700.0,61.9,61.95,61.72,61.8,5700.0
2005-06-14 13:00:00,61.78,61.79,61.59,61.76,7200.0,61.78,61.79,61.59,61.76,7200.0
2005-06-14 13:30:00,61.76,62.19,61.72,62.16,5400.0,61.76,62.19,61.72,62.16,5400.0
2005-06-14 14:00:00,62.23,62.34,61.65,61.86,9100.0,62.23,62.34,61.65,61.86,9100.0
2005-06-14 14:30:00,61.86,61.97,61.78,61.9,5100.0,61.86,61.97,61.78,61.9,5100.0
2005-06-14 15:00:00,61.93,61.95,61.73,61.79,10100.0,61.93,61.95,61.73,61.79,10100.0
2005-06-14 15:30:00,61.78,62.15,61.7,62.0,15600.0,61.78,62.15,61.7,62.0,15600.0
2005-06-15 09:30:00,62.16,62.18,61.6,61.74,6700.0,62.16,62.18,61.6,61.74,6700.0
2005-06-15 10:00:00,61.65,61.81,61.51,61.54,6300.0,61.65,61.81,61.51,61.54,6300.0
2005-06-15 10:30:00,61.59,61.59,61.2,61.26,12900.0,61.59,61.59,61.2,61.26,12900.0
2005-06-15 11:00:00,61.27,61.45,61.21,61.35,4400.0,61.27,61.45,61.21,61.35,4400.0
2005-06-15 11:30:00,61.38,61.44,61.22,61.3,2800.0,61.38,61.44,61.22,61.3,2800.0
2005-06-15 12:00:00,61.29,61.52,61.24,61.5,4800.0,61.29,61.52,61.24,61.5,4800.0
2005-06-15 12:30:00,61.56,61.68,61.46,61.5,5400.0,61.56,61.68,61.46,61.5,5400.0
2005-06-15 13:00:00,61.51,61.82,61.5,61.53,3800.0,61.51,61.82,61.5,61.53,3800.0
2005-06-15 13:30:00,61.53,61.83,61.49,61.78,6600.0,61.53,61.83,61.49,61.78,6600.0
2005-06-15 14:00:00,61.79,61.84,61.5,61.59,9100.0,61.79,61.84,61.5,61.59,9100.0
2005-06-15 14:30:00,61.61,62.08,61.58,61.68,23100.0,61.61,62.08,61.58,61.68,23100.0
2005-06-15 15:00:00,61.7,61.85,61.53,61.82,7500.0,61.7,61.85,61.53,61.82,7500.0
2005-06-15 15:30:00,61.96,62.25,61.96,62.03,18400.0,61.96,62.25,61.96,62.03,18400.0
2005-06-16 09:30:00,61.77,61.99,61.47,61.99,10400.0,61.77,61.99,61.47,61.99,10400.0
2005-06-16 10:00:00,62.0,62.1,61.28,61.53,19700.0,62.0,62.1,61.28,61.53,19700.0
2005-06-16 10:30:00,61.63,62.24,61.49,61.66,11900.0,61.63,62.24,61.49,61.66,11900.0
2005-06-16 11:00:00,61.66,62.03,61.66,61.89,16100.0,61.66,62.03,61.66,61.89,16100.0
2005-06-16 11:30:00,61.89,62.15,61.82,62.03,32900.0,61.89,62.15,61.82,62.03,32900.0
2005-06-16 12:00:00,62.0,62.05,61.74,61.86,7900.0,62.0,62.05,61.74,61.86,7900.0
2005-06-16 12:30:00,61.86,62.0,61.8,61.8,7000.0,61.86,62.0,61.8,61.8,7000.0
2005-06-16 13:00:00,61.8,62.0,61.59,61.88,11600.0,61.8,62.0,61.59,61.88,11600.0
2005-06-16 13:30:00,61.86,62.2,61.78,61.83,13000.0,61.86,62.2,61.78,61.83,13000.0
2005-06-16 14:00:00,61.9,62.03,61.76,61.91,14000.0,61.9,62.03,61.76,61.91,14000.0
2005-06-16 14:30:00,61.88,62.03,61.82,61.86,12000.0,61.88,62.03,61.82,61.86,12000.0
2005-06-16 15:00:00,61.91,62.14,61.9,62.1,17200.0,61.91,62.14,61.9,62.1,17200.0
2005-06-16 15:30:00,62.11,62.45,62.11,62.4,27200.0,62.11,62.45,62.11,62.4,27200.0
2005-06-17 09:30:00,62.52,62.52,61.59,61.71,90100.0,62.52,62.52,61.59,61.71,90100.0
2005-06-17 10:00:00,61.71,61.95,61.1,61.47,28500.0,61.71,61.95,61.1,61.47,28500.0
2005-06-17 10:30:00,61.47,61.59,60.41,61.05,34400.0,61.47,61.59,60.41,61.05,34400.0
2005-06-17 11:00:00,61.05,61.15,60.89,61.14,26800.0,61.05,61.15,60.89,61.14,26800.0
2005-06-17 11:30:00,61.14,61.2,60.88,61.0,66700.0,61.14,61.2,60.88,61.0,66700.0
2005-06-17 12:00:00,61.03,61.05,60.93,61.05,13900.0,61.03,61.05,60.93,61.05,13900.0
2005-06-17 12:30:00,61.05,61.1,60.9,60.97,14900.0,61.05,61.1,60.9,60.97,14900.0
2005-06-17 13:00:00,60.94,61.02,60.84,60.98,24300.0,60.94,61.02,60.84,60.98,24300.0
2005-06-17 13:30:00,60.99,61.0,60.89,60.98,16200.0,60.99,61.0,60.89,60.98,16200.0
2005-06-17 14:00:00,60.97,61.0,60.9,60.95,18500.0,60.97,61.0,60.9,60.95,18500.0
2005-06-17 14:30:00,60.96,61.1,60.93,61.01,36400.0,60.96,61.1,60.93,61.01,36400.0
2005-06-17 15:00:00,61.0,61.25,60.93,61.25,24100.0,61.0,61.25,60.93,61.25,24100.0
2005-06-17 15:30:00,61.24,61.3,61.01,61.18,22600.0,61.24,61.3,61.01,61.18,22600.0
2005-06-20 09:30:00,60.85,61.55,60.75,61.5,11900.0,60.85,61.55,60.75,61.5,11900.0
2005-06-20 10:00:00,61.53,61.75,60.97,61.3,21700.0,61.53,61.75,60.97,61.3,21700.0
2005-06-20 10:30:00,61.27,61.72,61.17,61.34,21400.0,61.27,61.72,61.17,61.34,21400.0
2005-06-20 11:00:00,61.32,61.91,61.32,61.91,27400.0,61.32,61.91,61.32,61.91,27400.0
2005-06-20 11:30:00,61.86,62.35,61.81,62.32,19600.0,61.86,62.35,61.81,62.32,19600.0
2005-06-20 12:00:00,62.3,62.36,62.08,62.36,18400.0,62.3,62.36,62.08,62.36,18400.0
2005-06-20 12:30:00,62.36,62.48,62.23,62.48,19700.0,62.36,62.48,62.23,62.48,19700.0
2005-06-20 13:00:00,62.46,62.83,62.43,62.81,17500.0,62.46,62.83,62.43,62.81,17500.0
2005-06-20 13:30:00,62.77,62.85,62.5,62.81,9900.0,62.77,62.85,62.5,62.81,9900.0
2005-06-20 14:00:00,62.81,62.82,62.63,62.82,15500.0,62.81,62.82,62.63,62.82,15500.0
2005-06-20 14:30:00,62.87,62.88,62.5,62.76,26200.0,62.87,62.88,62.5,62.76,26200.0
2005-06-20 15:00:00,62.76,63.4,62.76,63.12,22900.0,62.76,63.4,62.76,63.12,22900.0
2005-06-20 15:30:00,63.05,63.25,62.99,63.12,46300.0,63.05,63.25,62.99,63.12,46300.0
2005-06-21 09:30:00,63.05,63.13,62.84,62.84,12300.0,63.05,63.13,62.84,62.84,12300.0
2005-06-21 10:00:00,62.84,63.04,62.37,62.99,29600.0,62.84,63.04,62.37,62.99,29600.0
2005-06-21 10:30:00,62.98,63.5,62.9,63.42,23100.0,62.98,63.5,62.9,63.42,23100.0
2005-06-21 11:00:00,63.44,63.44,62.99,63.0,13900.0,63.44,63.44,62.99,63.0,13900.0
2005-06-21 11:30:00,62.89,63.08,62.76,63.0,9100.0,62.89,63.08,62.76,63.0,9100.0
2005-06-21 12:00:00,63.0,63.09,62.95,63.02,7600.0,63.0,63.09,62.95,63.02,7600.0
2005-06-21 12:30:00,63.02,63.24,63.02,63.2,4700.0,63.02,63.24,63.02,63.2,4700.0
2005-06-21 13:00:00,63.22,63.23,62.64,62.75,6000.0,63.22,63.23,62.64,62.75,6000.0
2005-06-21 13:30:00,62.71,62.98,62.53,62.86,5800.0,62.71,62.98,62.53,62.86,5800.0
2005-06-21 14:00:00,62.86,63.03,62.7,62.98,8000.0,62.86,63.03,62.7,62.98,8000.0
2005-06-21 14:30:00,62.96,63.35,62.95,63.21,12800.0,62.96,63.35,62.95,63.21,12800.0
2005-06-21 15:00:00,63.15,63.2,62.92,62.98,17600.0,63.15,63.2,62.92,62.98,17600.0
2005-06-21 15:30:00,62.98,63.3,62.93,63.27,53000.0,62.98,63.3,62.93,63.27,53000.0
2005-06-22 09:30:00,63.35,64.31,63.3,63.95,35700.0,63.35,64.31,63.3,63.95,35700.0
2005-06-22 10:00:00,63.95,64.24,63.87,64.23,131000.0,63.95,64.24,63.87,64.23,131000.0
2005-06-22 10:30:00,64.22,64.26,63.86,64.0,23100.0,64.22,64.26,63.86,64.0,23100.0
2005-06-22 11:00:00,63.89,63.97,63.52,63.85,36900.0,63.89,63.97,63.52,63.85,36900.0
2005-06-22 11:30:00,63.86,63.9,63.53,63.68,13600.0,63.86,63.9,63.53,63.68,13600.0
2005-06-22 12:00:00,63.61,63.71,63.61,63.7,11700.0,63.61,63.71,63.61,63.7,11700.0
2005-06-22 12:30:00,63.68,63.7,63.64,63.7,17800.0,63.68,63.7,63.64,63.7,17800.0
2005-06-22 13:00:00,63.7,63.89,63.6,63.63,46600.0,63.7,63.89,63.6,63.63,46600.0
2005-06-22 13:30:00,63.62,63.7,63.58,63.69,9400.0,63.62,63.7,63.58,63.69,9400.0
2005-06-22 14:00:00,63.64,64.15,63.55,64.07,43300.0,63.64,64.15,63.55,64.07,43300.0
2005-06-22 14:30:00,64.08,64.15,63.71,63.78,21900.0,64.08,64.15,63.71,63.78,21900.0
2005-06-22 15:00:00,63.75,64.05,63.71,64.04,20000.0,63.75,64.05,63.71,64.04,20000.0
2005-06-22 15:30:00,64.03,64.55,63.99,64.37,65800.0,64.03,64.55,63.99,64.37,65800.0
2005-06-23 09:30:00,63.38,63.38,61.95,62.03,143800.0,63.38,63.38,61.95,62.03,143800.0
2005-06-23 10:00:00,62.1,62.55,58.39,58.9,260600.0,62.1,62.55,58.39,58.9,260600.0
2005-06-23 10:30:00,59.0,59.76,58.77,59.76,281500.0,59.0,59.76,58.77,59.76,281500.0
2005-06-23 11:00:00,59.77,60.09,59.4,59.96,169800.0,59.77,60.09,59.4,59.96,169800.0
2005-06-23 11:30:00,59.96,60.0,59.4,59.79,112200.0,59.96,60.0,59.4,59.79,112200.0
2005-06-23 12:00:00,59.71,60.05,59.7,59.84,86500.0,59.71,60.05,59.7,59.84,86500.0
2005-06-23 12:30:00,59.9,59.9,59.51,59.67,66300.0,59.9,59.9,59.51,59.67,66300.0
2005-06-23 13:00:00,59.64,59.81,59.49,59.53,112100.0,59.64,59.81,59.49,59.53,112100.0
2005-06-23 13:30:00,59.54,59.55,59.02,59.15,131500.0,59.54,59.55,59.02,59.15,131500.0
2005-06-23 14:00:00,59.12,59.49,59.1,59.3,55300.0,59.12,59.49,59.1,59.3,55300.0
2005-06-23 14:30:00,59.25,59.29,58.42,58.73,112200.0,59.25,59.29,58.42,58.73,112200.0
2005-06-23 15:00:00,58.78,58.81,57.14,57.5,157700.0,58.78,58.81,57.14,57.5,157700.0
2005-06-23 15:30:00,57.5,58.75,57.33,58.65,367800.0,57.5,58.75,57.33,58.65,367800.0
2005-06-24 09:30:00,59.8,60.79,59.25,60.22,230300.0,59.8,60.79,59.25,60.22,230300.0
2005-06-24 10:00:00,60.22,60.59,59.6,60.11,181300.0,60.22,60.59,59.6,60.11,181300.0
2005-06-24 10:30:00,60.12,60.58,60.0,60.33,83200.0,60.12,60.58,60.0,60.33,83200.0
2005-06-24 11:00:00,60.32,60.94,60.3,60.86,71100.0,60.32,60.94,60.3,60.86,71100.0
2005-06-24 11:30:00,60.85,61.17,60.83,61.05,100100.0,60.85,61.17,60.83,61.05,100100.0
2005-06-24 12:00:00,61.05,61.87,60.91,61.44,74200.0,61.05,61.87,60.91,61.44,74200.0
2005-06-24 12:30:00,61.43,61.45,60.5,60.68,32100.0,61.43,61.45,60.5,60.68,32100.0
2005-06-24 13:00:00,60.66,61.6,60.61,61.59,62700.0,60.66,61.6,60.61,61.59,62700.0
2005-06-24 13:30:00,61.6,61.6,60.69,60.81,71800.0,61.6,61.6,60.69,60.81,71800.0
2005-06-24 14:00:00,60.81,60.91,60.65,60.85,117500.0,60.81,60.91,60.65,60.85,117500.0
2005-06-24 14:30:00,60.85,60.85,60.58,60.58,50500.0,60.85,60.85,60.58,60.58,50500.0
2005-06-24 15:00:00,60.59,60.73,60.55,60.71,46700.0,60.59,60.73,60.55,60.71,46700.0
2005-06-24 15:30:00,60.72,61.23,60.69,60.94,140500.0,60.72,61.23,60.69,60.94,140500.0
2005-06-27 09:30:00,60.51,60.57,59.88,59.93,49700.0,60.51,60.57,59.88,59.93,49700.0
2005-06-27 10:00:00,59.9,60.15,59.51,60.0,73600.0,59.9,60.15,59.51,60.0,73600.0
2005-06-27 10:30:00,59.99,60.36,59.89,60.1,68800.0,59.99,60.36,59.89,60.1,68800.0
2005-06-27 11:00:00,60.13,60.13,59.87,59.95,64400.0,60.13,60.13,59.87,59.95,64400.0
2005-06-27 11:30:00,59.97,59.97,59.9,59.94,32700.0,59.97,59.97,59.9,59.94,32700.0
2005-06-27 12:00:00,59.95,60.0,59.8,59.91,47800.0,59.95,60.0,59.8,59.91,47800.0
2005-06-27 12:30:00,59.94,60.0,59.89,59.99,30700.0,59.94,60.0,59.89,59.99,30700.0
2005-06-27 13:00:00,60.0,60.17,59.89,60.17,61600.0,60.0,60.17,59.89,60.17,61600.0
2005-06-27 13:30:00,60.18,60.18,59.9,59.9,18600.0,60.18,60.18,59.9,59.9,18600.0
2005-06-27 14:00:00,59.9,60.02,59.71,59.73,59700.0,59.9,60.02,59.71,59.73,59700.0
2005-06-27 14:30:00,59.74,60.04,59.72,60.02,46800.0,59.74,60.04,59.72,60.02,46800.0
2005-06-27 15:00:00,60.03,60.94,60.0,60.77,60800.0,60.03,60.94,60.0,60.77,60800.0
2005-06-27 15:30:00,60.79,60.94,60.34,60.66,51500.0,60.79,60.94,60.34,60.66,51500.0
2005-06-28 09:30:00,60.74,63.4,60.48,63.29,79800.0,60.74,63.4,60.48,63.29,79800.0
2005-06-28 10:00:00,63.5,63.5,62.46,62.93,40000.0,63.5,63.5,62.46,62.93,40000.0
2005-06-28 10:30:00,62.87,62.93,62.47,62.47,38200.0,62.87,62.93,62.47,62.47,38200.0
2005-06-28 11:00:00,62.47,62.88,61.94,62.81,47500.0,62.47,62.88,61.94,62.81,47500.0
2005-06-28 11:30:00,62.82,62.98,62.7,62.77,34100.0,62.82,62.98,62.7,62.77,34100.0
2005-06-28 12:00:00,62.81,62.96,62.71,62.96,44500.0,62.81,62.96,62.71,62.96,44500.0
2005-06-28 12:30:00,62.95,62.95,62.68,62.72,29300.0,62.95,62.95,62.68,62.72,29300.0
2005-06-28 13:00:00,62.79,63.05,62.79,62.92,29700.0,62.79,63.05,62.79,62.92,29700.0
2005-06-28 13:30:00,62.91,62.94,62.67,62.68,22900.0,62.91,62.94,62.67,62.68,22900.0
2005-06-28 14:00:00,62.67,62.77,62.51,62.51,17700.0,62.67,62.77,62.51,62.51,17700.0
2005-06-28 14:30:00,62.5,62.77,62.46,62.65,30100.0,62.5,62.77,62.46,62.65,30100.0
2005-06-28 15:00:00,62.7,63.03,62.69,62.9,35200.0,62.7,63.03,62.69,62.9,35200.0
2005-06-28 15:30:00,62.91,62.91,62.6,62.75,61000.0,62.91,62.91,62.6,62.75,61000.0
2005-06-29 09:30:00,63.26,63.78,63.25,63.54,35900.0,63.26,63.78,63.25,63.54,35900.0
2005-06-29 10:00:00,63.54,63.73,63.41,63.69,41500.0,63.54,63.73,63.41,63.69,41500.0
2005-06-29 10:30:00,63.65,63.73,63.38,63.49,23100.0,63.65,63.73,63.38,63.49,23100.0
2005-06-29 11:00:00,63.47,63.5,63.27,63.46,25600.0,63.47,63.5,63.27,63.46,25600.0
2005-06-29 11:30:00,63.45,63.55,63.31,63.46,19300.0,63.45,63.55,63.31,63.46,19300.0
2005-06-29 12:00:00,63.45,63.58,63.31,63.58,14000.0,63.45,63.58,63.31,63.58,14000.0
2005-06-29 12:30:00,63.57,64.24,63.57,63.91,51700.0,63.57,64.24,63.57,63.91,51700.0
2005-06-29 13:00:00,63.91,63.93,63.71,63.85,28900.0,63.91,63.93,63.71,63.85,28900.0
2005-06-29 13:30:00,63.86,63.87,63.63,63.73,25100.0,63.86,63.87,63.63,63.73,25100.0
2005-06-29 14:00:00,63.73,63.79,63.66,63.66,11000.0,63.73,63.79,63.66,63.66,11000.0
2005-06-29 14:30:00,63.66,63.69,63.36,63.38,37400.0,63.66,63.69,63.36,63.38,37400.0
2005-06-29 15:00:00,63.4,63.64,63.33,63.41,42200.0,63.4,63.64,63.33,63.41,42200.0
2005-06-29 15:30:00,63.44,63.56,63.36,63.42,44500.0,63.44,63.56,63.36,63.42,44500.0
2005-06-30 09:30:00,63.65,63.75,63.41,63.51,14100.0,63.65,63.75,63.41,63.51,14100.0
2005-06-30 10:00:00,63.55,63.62,63.45,63.54,25700.0,63.55,63.62,63.45,63.54,25700.0
2005-06-30 10:30:00,63.55,63.68,63.5,63.5,12000.0,63.55,63.68,63.5,63.5,12000.0
2005-06-30 11:00:00,63.5,63.59,63.24,63.48,52700.0,63.5,63.59,63.24,63.48,52700.0
2005-06-30 11:30:00,63.49,63.6,63.37,63.37,31400.0,63.49,63.6,63.37,63.37,31400.0
2005-06-30 12:00:00,63.36,63.6,63.36,63.49,19100.0,63.36,63.6,63.36,63.49,19100.0
2005-06-30 12:30:00,63.6,63.96,63.57,63.79,12100.0,63.6,63.96,63.57,63.79,12100.0
2005-06-30 13:00:00,63.8,63.8,63.68,63.8,9500.0,63.8,63.8,63.68,63.8,9500.0
2005-06-30 13:30:00,63.8,64.0,63.78,63.99,16900.0,63.8,64.0,63.78,63.99,16900.0
2005-06-30 14:00:00,63.99,64.02,63.74,63.85,19800.0,63.99,64.02,63.74,63.85,19800.0
2005-06-30 14:30:00,63.9,63.9,63.5,63.61,26100.0,63.9,63.9,63.5,63.61,26100.0
2005-06-30 15:00:00,63.61,63.87,63.56,63.56,8300.0,63.61,63.87,63.56,63.56,8300.0
2005-06-30 15:30:00,63.56,63.58,63.29,63.29,23500.0,63.56,63.58,63.29,63.29,23500.0
2005-07-01 09:30:00,63.36,63.44,63.0,63.12,7800.0,63.36,63.44,63.0,63.12,7800.0
2005-07-01 10:00:00,63.1,63.17,62.64,63.17,11400.0,63.1,63.17,62.64,63.17,11400.0
2005-07-01 10:30:00,63.22,63.25,62.94,63.14,12900.0,63.22,63.25,62.94,63.14,12900.0
2005-07-01 11:00:00,63.14,63.42,63.05,63.37,11700.0,63.14,63.42,63.05,63.37,11700.0
2005-07-01 11:30:00,63.39,63.54,63.38,63.46,5900.0,63.39,63.54,63.38,63.46,5900.0
2005-07-01 12:00:00,63.46,63.58,63.41,63.54,5400.0,63.46,63.58,63.41,63.54,5400.0
2005-07-01 12:30:00,63.49,63.5,62.93,62.98,9600.0,63.49,63.5,62.93,62.98,9600.0
2005-07-01 13:00:00,62.99,63.32,62.92,63.2,6700.0,62.99,63.32,62.92,63.2,6700.0
2005-07-01 13:30:00,63.2,63.26,63.05,63.2,8700.0,63.2,63.26,63.05,63.2,8700.0
2005-07-01 14:00:00,63.22,63.5,63.22,63.5,4200.0,63.22,63.5,63.22,63.5,4200.0
2005-07-01 14:30:00,63.5,63.72,63.5,63.67,5900.0,63.5,63.72,63.5,63.67,5900.0
2005-07-01 15:00:00,63.67,63.67,63.4,63.41,6700.0,63.67,63.67,63.4,63.41,6700.0
2005-07-01 15:30:00,63.41,63.73,63.41,63.71,15700.0,63.41,63.73,63.41,63.71,15700.0
2005-07-05 09:30:00,63.6,63.61,63.18,63.18,9700.0,63.6,63.61,63.18,63.18,9700.0
2005-07-05 10:00:00,63.18,63.57,63.18,63.4,10200.0,63.18,63.57,63.18,63.4,10200.0
2005-07-05 10:30:00,63.37,63.63,63.3,63.59,8300.0,63.37,63.63,63.3,63.59,8300.0
2005-07-05 11:00:00,63.62,64.05,63.62,64.05,10300.0,63.62,64.05,63.62,64.05,10300.0
2005-07-05 11:30:00,64.05,64.1,63.96,63.96,12400.0,64.05,64.1,63.96,63.96,12400.0
2005-07-05 12:00:00,63.94,63.94,63.71,63.73,13700.0,63.94,63.94,63.71,63.73,13700.0
2005-07-05 12:30:00,63.73,63.73,63.51,63.54,12100.0,63.73,63.73,63.51,63.54,12100.0
2005-07-05 13:00:00,63.52,63.52,63.34,63.35,16500.0,63.52,63.52,63.34,63.35,16500.0
2005-07-05 13:30:00,63.29,63.35,63.08,63.08,16500.0,63.29,63.35,63.08,63.08,16500.0
2005-07-05 14:00:00,63.0,63.13,62.98,63.13,5000.0,63.0,63.13,62.98,63.13,5000.0
2005-07-05 14:30:00,63.07,63.3,62.91,62.96,27300.0,63.07,63.3,62.91,62.96,27300.0
2005-07-05 15:00:00,63.0,63.0,62.89,62.99,28300.0,63.0,63.0,62.89,62.99,28300.0
2005-07-05 15:30:00,62.98,63.48,62.95,63.3,64000.0,62.98,63.48,62.95,63.3,64000.0
2005-07-06 09:30:00,63.2,63.73,62.95,63.3,25100.0,63.2,63.73,62.95,63.3,25100.0
2005-07-06 10:00:00,63.25,63.57,63.08,63.2,23300.0,63.25,63.57,63.08,63.2,23300.0
2005-07-06 10:30:00,63.27,63.46,63.1,63.14,24000.0,63.27,63.46,63.1,63.14,24000.0
2005-07-06 11:00:00,63.11,63.14,62.37,62.5,43900.0,63.11,63.14,62.37,62.5,43900.0
2005-07-06 11:30:00,62.5,63.0,62.48,62.92,28500.0,62.5,63.0,62.48,62.92,28500.0
2005-07-06 12:00:00,62.79,62.9,62.55,62.65,34000.0,62.79,62.9,62.55,62.65,34000.0
2005-07-06 12:30:00,62.55,62.9,62.54,62.9,12900.0,62.55,62.9,62.54,62.9,12900.0
2005-07-06 13:00:00,62.78,63.05,62.64,62.76,24400.0,62.78,63.05,62.64,62.76,24400.0
2005-07-06 13:30:00,62.77,63.0,62.77,62.84,11200.0,62.77,63.0,62.77,62.84,11200.0
2005-07-06 14:00:00,62.81,62.92,62.77,62.82,18700.0,62.81,62.92,62.77,62.82,18700.0
2005-07-06 14:30:00,62.81,62.82,62.46,62.61,16700.0,62.81,62.82,62.46,62.61,16700.0
2005-07-06 15:00:00,62.61,62.7,62.52,62.6,31100.0,62.61,62.7,62.52,62.6,31100.0
2005-07-06 15:30:00,62.59,62.64,62.5,62.5,60100.0,62.59,62.64,62.5,62.5,60100.0
2005-07-07 09:30:00,62.3,63.8,62.2,63.73,63100.0,62.3,63.8,62.2,63.73,63100.0
2005-07-07 10:00:00,63.73,64.63,63.72,64.46,82800.0,63.73,64.63,63.72,64.46,82800.0
2005-07-07 10:30:00,64.4,64.5,64.17,64.35,28300.0,64.4,64.5,64.17,64.35,28300.0
2005-07-07 11:00:00,64.34,64.37,63.8,64.09,41200.0,64.34,64.37,63.8,64.09,41200.0
2005-07-07 11:30:00,64.03,64.17,63.93,64.09,52400.0,64.03,64.17,63.93,64.09,52400.0
2005-07-07 12:00:00,64.1,64.14,63.99,63.99,43000.0,64.1,64.14,63.99,63.99,43000.0
2005-07-07 12:30:00,63.99,64.1,63.95,63.95,21500.0,63.99,64.1,63.95,63.95,21500.0
2005-07-07 13:00:00,63.98,64.12,63.97,64.0,8800.0,63.98,64.12,63.97,64.0,8800.0
2005-07-07 13:30:00,64.0,64.11,63.93,64.0,8100.0,64.0,64.11,63.93,64.0,8100.0
2005-07-07 14:00:00,63.98,64.25,63.91,64.24,10800.0,63.98,64.25,63.91,64.24,10800.0
2005-07-07 14:30:00,64.24,64.25,64.02,64.12,17700.0,64.24,64.25,64.02,64.12,17700.0
2005-07-07 15:00:00,64.11,64.19,63.91,64.02,31400.0,64.11,64.19,63.91,64.02,31400.0
2005-07-07 15:30:00,64.08,64.14,63.9,64.05,52900.0,64.08,64.14,63.9,64.05,52900.0
2005-07-08 09:30:00,64.25,64.46,64.1,64.35,11600.0,64.25,64.46,64.1,64.35,11600.0
2005-07-08 10:00:00,64.29,64.29,63.91,64.08,17100.0,64.29,64.29,63.91,64.08,17100.0
2005-07-08 10:30:00,64.1,64.63,64.1,64.63,61800.0,64.1,64.63,64.1,64.63,61800.0
2005-07-08 11:00:00,64.62,64.93,64.54,64.62,34000.0,64.62,64.93,64.54,64.62,34000.0
2005-07-08 11:30:00,64.62,64.67,64.47,64.66,22700.0,64.62,64.67,64.47,64.66,22700.0
2005-07-08 12:00:00,64.89,64.89,64.75,64.88,6100.0,64.89,64.89,64.75,64.88,6100.0
2005-07-08 12:30:00,64.89,64.99,64.83,64.96,18800.0,64.89,64.99,64.83,64.96,18800.0
2005-07-08 13:00:00,64.96,65.04,64.96,64.96,17000.0,64.96,65.04,64.96,64.96,17000.0
2005-07-08 13:30:00,64.96,65.06,64.87,64.87,12900.0,64.96,65.06,64.87,64.87,12900.0
2005-07-08 14:00:00,64.98,65.06,64.93,65.06,13400.0,64.98,65.06,64.93,65.06,13400.0
2005-07-08 14:30:00,65.06,65.09,65.0,65.09,13100.0,65.06,65.09,65.0,65.09,13100.0
2005-07-08 15:00:00,65.09,65.1,65.04,65.06,23600.0,65.09,65.1,65.04,65.06,23600.0
2005-07-08 15:30:00,65.06,65.15,65.06,65.15,33900.0,65.06,65.15,65.06,65.15,33900.0
2005-07-11 09:30:00,65.27,65.27,64.76,64.99,11200.0,65.27,65.27,64.76,64.99,11200.0
2005-07-11 10:00:00,64.88,64.94,64.58,64.89,9800.0,64.88,64.94,64.58,64.89,9800.0
2005-07-11 10:30:00,64.83,65.09,64.7,64.73,15100.0,64.83,65.09,64.7,64.73,15100.0
2005-07-11 11:00:00,64.77,65.09,64.77,65.04,22000.0,64.77,65.09,64.77,65.04,22000.0
2005-07-11 11:30:00,65.04,65.04,64.76,64.77,16200.0,65.04,65.04,64.76,64.77,16200.0
2005-07-11 12:00:00,64.8,64.85,64.7,64.73,7200.0,64.8,64.85,64.7,64.73,7200.0
2005-07-11 12:30:00,64.71,64.95,64.71,64.79,5900.0,64.71,64.95,64.71,64.79,5900.0
2005-07-11 13:00:00,64.81,64.84,64.72,64.82,5600.0,64.81,64.84,64.72,64.82,5600.0
2005-07-11 13:30:00,64.86,65.0,64.79,64.85,6700.0,64.86,65.0,64.79,64.85,6700.0
2005-07-11 14:00:00,64.81,64.87,64.77,64.82,7700.0,64.81,64.87,64.77,64.82,7700.0
2005-07-11 14:30:00,64.78,64.99,64.77,64.87,10200.0,64.78,64.99,64.77,64.87,10200.0
2005-07-11 15:00:00,64.84,64.87,64.74,64.85,13000.0,64.84,64.87,64.74,64.85,13000.0
2005-07-11 15:30:00,64.85,64.88,64.7,64.84,30500.0,64.85,64.88,64.7,64.84,30500.0
2005-07-12 09:30:00,64.92,65.38,64.85,64.95,6500.0,64.92,65.38,64.85,64.95,6500.0
2005-07-12 10:00:00,64.82,64.9,64.51,64.9,4000.0,64.82,64.9,64.51,64.9,4000.0
2005-07-12 10:30:00,64.86,65.25,64.86,64.95,10700.0,64.86,65.25,64.86,64.95,10700.0
2005-07-12 11:00:00,64.91,65.1,64.79,65.1,5000.0,64.91,65.1,64.79,65.1,5000.0
2005-07-12 11:30:00,65.1,65.14,64.8,64.8,31400.0,65.1,65.14,64.8,64.8,31400.0
2005-07-12 12:00:00,64.7,64.78,64.51,64.51,17700.0,64.7,64.78,64.51,64.51,17700.0
2005-07-12 12:30:00,64.51,64.52,64.41,64.44,16900.0,64.51,64.52,64.41,64.44,16900.0
2005-07-12 13:00:00,64.43,64.58,64.42,64.58,17600.0,64.43,64.58,64.42,64.58,17600.0
2005-07-12 13:30:00,64.59,64.62,64.49,64.52,11500.0,64.59,64.62,64.49,64.52,11500.0
2005-07-12 14:00:00,64.57,64.7,64.55,64.69,8400.0,64.57,64.7,64.55,64.69,8400.0
2005-07-12 14:30:00,64.64,64.8,64.63,64.78,13200.0,64.64,64.8,64.63,64.78,13200.0
2005-07-12 15:00:00,64.78,64.93,64.76,64.79,23900.0,64.78,64.93,64.76,64.79,23900.0
2005-07-12 15:30:00,64.79,64.83,64.74,64.8,27900.0,64.79,64.83,64.74,64.8,27900.0
2005-07-13 09:30:00,65.2,65.91,65.2,65.48,24300.0,65.2,65.91,65.2,65.48,24300.0
2005-07-13 10:00:00,65.55,65.69,65.33,65.36,10800.0,65.55,65.69,65.33,65.36,10800.0
2005-07-13 10:30:00,65.35,65.35,64.74,64.85,10700.0,65.35,65.35,64.74,64.85,10700.0
2005-07-13 11:00:00,64.87,64.92,64.75,64.89,8700.0,64.87,64.92,64.75,64.89,8700.0
2005-07-13 11:30:00,64.9,65.01,64.81,65.01,11500.0,64.9,65.01,64.81,65.01,11500.0
2005-07-13 12:00:00,64.98,65.08,64.92,65.02,8300.0,64.98,65.08,64.92,65.02,8300.0
2005-07-13 12:30:00,65.01,65.15,64.69,64.72,22400.0,65.01,65.15,64.69,64.72,22400.0
2005-07-13 13:00:00,64.72,64.82,64.68,64.72,13100.0,64.72,64.82,64.68,64.72,13100.0
2005-07-13 13:30:00,64.77,64.79,64.41,64.6,25700.0,64.77,64.79,64.41,64.6,25700.0
2005-07-13 14:00:00,64.61,64.9,64.61,64.79,7000.0,64.61,64.9,64.61,64.79,7000.0
2005-07-13 14:30:00,64.79,65.3,64.6,65.14,14500.0,64.79,65.3,64.6,65.14,14500.0
2005-07-13 15:00:00,65.14,65.25,65.02,65.2,11400.0,65.14,65.25,65.02,65.2,11400.0
2005-07-13 15:30:00,65.2,65.45,65.2,65.39,42200.0,65.2,65.45,65.2,65.39,42200.0
2005-07-14 09:30:00,66.55,66.58,65.81,65.81,30100.0,66.55,66.58,65.81,65.81,30100.0
2005-07-14 10:00:00,65.91,65.99,65.61,65.66,9900.0,65.91,65.99,65.61,65.66,9900.0
2005-07-14 10:30:00,65.65,65.65,65.33,65.41,11200.0,65.65,65.65,65.33,65.41,11200.0
2005-07-14 11:00:00,65.42,65.61,65.41,65.41,6000.0,65.42,65.61,65.41,65.41,6000.0
2005-07-14 11:30:00,65.45,65.56,65.19,65.33,8600.0,65.45,65.56,65.19,65.33,8600.0
2005-07-14 12:00:00,65.33,65.33,65.17,65.29,6700.0,65.33,65.33,65.17,65.29,6700.0
2005-07-14 12:30:00,65.28,65.31,64.8,65.0,14600.0,65.28,65.31,64.8,65.0,14600.0
2005-07-14 13:00:00,65.15,65.21,65.12,65.12,3900.0,65.15,65.21,65.12,65.12,3900.0
2005-07-14 13:30:00,65.12,65.19,65.05,65.19,9100.0,65.12,65.19,65.05,65.19,9100.0
2005-07-14 14:00:00,65.25,65.27,64.86,64.86,4400.0,65.25,65.27,64.86,64.86,4400.0
2005-07-14 14:30:00,64.87,65.12,64.87,65.04,5500.0,64.87,65.12,64.87,65.04,5500.0
2005-07-14 15:00:00,65.04,65.23,65.04,65.07,6300.0,65.04,65.23,65.04,65.07,6300.0
2005-07-14 15:30:00,65.07,65.34,65.07,65.17,11100.0,65.07,65.34,65.07,65.17,11100.0
2005-07-15 09:30:00,65.18,65.39,65.08,65.39,7700.0,65.18,65.39,65.08,65.39,7700.0
2005-07-15 10:00:00,65.33,65.33,64.97,65.06,12500.0,65.33,65.33,64.97,65.06,12500.0
2005-07-15 10:30:00,65.06,65.13,64.8,64.88,17900.0,65.06,65.13,64.8,64.88,17900.0
2005-07-15 11:00:00,64.88,64.95,64.8,64.85,7200.0,64.88,64.95,64.8,64.85,7200.0
2005-07-15 11:30:00,64.97,64.97,64.71,64.94,10600.0,64.97,64.97,64.71,64.94,10600.0
2005-07-15 12:00:00,64.88,65.05,64.88,64.98,4700.0,64.88,65.05,64.88,64.98,4700.0
2005-07-15 12:30:00,64.97,65.04,64.92,64.98,5800.0,64.97,65.04,64.92,64.98,5800.0
2005-07-15 13:00:00,65.0,65.16,64.99,65.16,7500.0,65.0,65.16,64.99,65.16,7500.0
2005-07-15 13:30:00,65.13,65.13,65.07,65.07,6800.0,65.13,65.13,65.07,65.07,6800.0
2005-07-15 14:00:00,65.06,65.14,65.04,65.08,8100.0,65.06,65.14,65.04,65.08,8100.0
2005-07-15 14:30:00,65.07,65.26,65.07,65.24,11600.0,65.07,65.26,65.07,65.24,11600.0
2005-07-15 15:00:00,65.24,65.3,65.09,65.15,9700.0,65.24,65.3,65.09,65.15,9700.0
2005-07-15 15:30:00,65.15,65.15,64.98,65.01,23500.0,65.15,65.15,64.98,65.01,23500.0
2005-07-18 09:30:00,65.11,65.55,65.0,65.11,18900.0,65.11,65.55,65.0,65.11,18900.0
2005-07-18 10:00:00,65.2,65.32,65.05,65.23,5200.0,65.2,65.32,65.05,65.23,5200.0
2005-07-18 10:30:00,65.23,65.33,65.01,65.03,6700.0,65.23,65.33,65.01,65.03,6700.0
2005-07-18 11:00:00,65.03,65.63,64.8,65.51,18700.0,65.03,65.63,64.8,65.51,18700.0
2005-07-18 11:30:00,65.43,65.43,64.86,65.09,10900.0,65.43,65.43,64.86,65.09,10900.0
2005-07-18 12:00:00,65.02,65.1,64.93,64.95,8100.0,65.02,65.1,64.93,64.95,8100.0
2005-07-18 12:30:00,64.96,65.26,64.96,65.19,10900.0,64.96,65.26,64.96,65.19,10900.0
2005-07-18 13:00:00,65.16,65.17,65.07,65.09,4600.0,65.16,65.17,65.07,65.09,4600.0
2005-07-18 13:30:00,65.11,65.3,65.1,65.27,8800.0,65.11,65.3,65.1,65.27,8800.0
2005-07-18 14:00:00,65.21,65.28,65.06,65.06,4800.0,65.21,65.28,65.06,65.06,4800.0
2005-07-18 14:30:00,65.1,65.17,65.03,65.17,3200.0,65.1,65.17,65.03,65.17,3200.0
2005-07-18 15:00:00,65.07,65.36,65.07,65.31,3500.0,65.07,65.36,65.07,65.31,3500.0
2005-07-18 15:30:00,65.28,65.32,65.15,65.24,19600.0,65.28,65.32,65.15,65.24,19600.0
2005-07-19 09:30:00,65.45,65.74,65.45,65.55,10300.0,65.45,65.74,65.45,65.55,10300.0
2005-07-19 10:00:00,65.66,65.82,65.31,65.74,10600.0,65.66,65.82,65.31,65.74,10600.0
2005-07-19 10:30:00,65.83,65.83,65.19,65.19,9500.0,65.83,65.83,65.19,65.19,9500.0
2005-07-19 11:00:00,65.19,65.19,64.8,64.94,15700.0,65.19,65.19,64.8,64.94,15700.0
2005-07-19 11:30:00,64.95,65.2,64.95,65.15,5400.0,64.95,65.2,64.95,65.15,5400.0
2005-07-19 12:00:00,65.18,65.18,64.9,65.0,7000.0,65.18,65.18,64.9,65.0,7000.0
2005-07-19 12:30:00,65.01,65.23,65.01,65.23,7200.0,65.01,65.23,65.01,65.23,7200.0
2005-07-19 13:00:00,65.24,65.25,65.01,65.11,6200.0,65.24,65.25,65.01,65.11,6200.0
2005-07-19 13:30:00,65.12,65.22,65.0,65.11,8600.0,65.12,65.22,65.0,65.11,8600.0
2005-07-19 14:00:00,65.11,65.47,65.11,65.46,8100.0,65.11,65.47,65.11,65.46,8100.0
2005-07-19 14:30:00,65.46,65.5,65.21,65.34,6500.0,65.46,65.5,65.21,65.34,6500.0
2005-07-19 15:00:00,65.33,65.66,65.25,65.66,8800.0,65.33,65.66,65.25,65.66,8800.0
2005-07-19 15:30:00,65.66,65.89,65.66,65.85,52000.0,65.66,65.89,65.66,65.85,52000.0
2005-07-20 09:30:00,65.93,68.13,65.93,67.42,74900.0,65.93,68.13,65.93,67.42,74900.0
2005-07-20 10:00:00,67.35,67.45,66.55,66.95,30700.0,67.35,67.45,66.55,66.95,30700.0
2005-07-20 10:30:00,66.98,67.14,66.8,66.89,31900.0,66.98,67.14,66.8,66.89,31900.0
2005-07-20 11:00:00,66.86,67.08,66.85,67.06,18300.0,66.86,67.08,66.85,67.06,18300.0
2005-07-20 11:30:00,67.05,67.09,66.71,66.77,15800.0,67.05,67.09,66.71,66.77,15800.0
2005-07-20 12:00:00,66.77,66.82,66.6,66.69,16700.0,66.77,66.82,66.6,66.69,16700.0
2005-07-20 12:30:00,66.63,66.69,66.27,66.43,11100.0,66.63,66.69,66.27,66.43,11100.0
2005-07-20 13:00:00,66.47,66.69,66.25,66.69,16000.0,66.47,66.69,66.25,66.69,16000.0
2005-07-20 13:30:00,66.7,66.71,66.38,66.38,13900.0,66.7,66.71,66.38,66.38,13900.0
2005-07-20 14:00:00,66.38,66.64,66.28,66.55,14600.0,66.38,66.64,66.28,66.55,14600.0
2005-07-20 14:30:00,66.57,66.95,66.56,66.66,16600.0,66.57,66.95,66.56,66.66,16600.0
2005-07-20 15:00:00,66.66,66.97,66.6,66.88,23400.0,66.66,66.97,66.6,66.88,23400.0
2005-07-20 15:30:00,66.89,66.97,66.63,66.87,69900.0,66.89,66.97,66.63,66.87,69900.0
2005-07-21 09:30:00,67.6,67.8,67.35,67.35,46600.0,67.6,67.8,67.35,67.35,46600.0
2005-07-21 10:00:00,67.32,67.47,67.25,67.28,31700.0,67.32,67.47,67.25,67.28,31700.0
2005-07-21 10:30:00,67.32,67.44,67.0,67.05,22900.0,67.32,67.44,67.0,67.05,22900.0
2005-07-21 11:00:00,67.0,67.1,66.8,66.99,28900.0,67.0,67.1,66.8,66.99,28900.0
2005-07-21 11:30:00,67.01,67.3,66.91,67.0,15000.0,67.01,67.3,66.91,67.0,15000.0
2005-07-21 12:00:00,66.95,67.27,66.86,67.12,18300.0,66.95,67.27,66.86,67.12,18300.0
2005-07-21 12:30:00,67.12,68.5,67.12,68.5,39500.0,67.12,68.5,67.12,68.5,39500.0
2005-07-21 13:00:00,68.55,68.75,67.83,67.98,31700.0,68.55,68.75,67.83,67.98,31700.0
2005-07-21 13:30:00,67.98,68.12,67.55,67.55,25600.0,67.98,68.12,67.55,67.55,25600.0
2005-07-21 14:00:00,67.55,67.55,66.88,66.88,11400.0,67.55,67.55,66.88,66.88,11400.0
2005-07-21 14:30:00,66.96,67.15,66.91,66.93,16200.0,66.96,67.15,66.91,66.93,16200.0
2005-07-21 15:00:00,66.95,67.29,66.95,67.13,20600.0,66.95,67.29,66.95,67.13,20600.0
2005-07-21 15:30:00,67.12,67.12,66.5,66.53,47100.0,67.12,67.12,66.5,66.53,47100.0
2005-07-22 09:30:00,67.03,67.35,66.74,66.74,30400.0,67.03,67.35,66.74,66.74,30400.0
2005-07-22 10:00:00,66.76,66.85,66.3,66.31,19400.0,66.76,66.85,66.3,66.31,19400.0
2005-07-22 10:30:00,66.31,66.31,66.05,66.13,14400.0,66.31,66.31,66.05,66.13,14400.0
2005-07-22 11:00:00,66.18,66.37,66.16,66.25,14000.0,66.18,66.37,66.16,66.25,14000.0
2005-07-22 11:30:00,66.23,66.39,66.18,66.21,22800.0,66.23,66.39,66.18,66.21,22800.0
2005-07-22 12:00:00,66.21,66.21,65.75,65.77,44700.0,66.21,66.21,65.75,65.77,44700.0
2005-07-22 12:30:00,65.7,66.1,65.7,66.07,19000.0,65.7,66.1,65.7,66.07,19000.0
2005-07-22 13:00:00,66.05,66.32,66.03,66.12,15700.0,66.05,66.32,66.03,66.12,15700.0
2005-07-22 13:30:00,66.08,66.15,65.74,65.79,9300.0,66.08,66.15,65.74,65.79,9300.0
2005-07-22 14:00:00,65.77,65.97,65.77,65.92,5000.0,65.77,65.97,65.77,65.92,5000.0
2005-07-22 14:30:00,65.91,66.18,65.91,66.07,9000.0,65.91,66.18,65.91,66.07,9000.0
2005-07-22 15:00:00,66.07,66.68,66.04,66.68,10800.0,66.07,66.68,66.04,66.68,10800.0
2005-07-22 15:30:00,66.68,66.92,66.61,66.8,27500.0,66.68,66.92,66.61,66.8,27500.0
2005-07-25 09:30:00,67.22,67.4,67.08,67.21,13500.0,67.22,67.4,67.08,67.21,13500.0
2005-07-25 10:00:00,67.21,67.21,66.86,66.91,6700.0,67.21,67.21,66.86,66.91,6700.0
2005-07-25 10:30:00,66.9,67.0,66.82,66.92,6000.0,66.9,67.0,66.82,66.92,6000.0
2005-07-25 11:00:00,66.93,67.0,66.84,66.91,6300.0,66.93,67.0,66.84,66.91,6300.0
2005-07-25 11:30:00,66.9,67.03,66.84,66.93,7500.0,66.9,67.03,66.84,66.93,7500.0
2005-07-25 12:00:00,66.96,66.98,66.71,66.72,3700.0,66.96,66.98,66.71,66.72,3700.0
2005-07-25 12:30:00,66.67,66.7,66.52,66.55,4700.0,66.67,66.7,66.52,66.55,4700.0
2005-07-25 13:00:00,66.51,66.55,66.22,66.48,3400.0,66.51,66.55,66.22,66.48,3400.0
2005-07-25 13:30:00,66.41,66.93,66.41,66.7,8000.0,66.41,66.93,66.41,66.7,8000.0
2005-07-25 14:00:00,66.69,66.78,66.42,66.42,4600.0,66.69,66.78,66.42,66.42,4600.0
2005-07-25 14:30:00,66.4,66.43,66.16,66.26,9600.0,66.4,66.43,66.16,66.26,9600.0
2005-07-25 15:00:00,66.2,66.23,66.12,66.16,4400.0,66.2,66.23,66.12,66.16,4400.0
2005-07-25 15:30:00,66.15,66.34,66.14,66.31,6600.0,66.15,66.34,66.14,66.31,6600.0
2005-07-26 09:30:00,66.26,66.5,66.1,66.23,11000.0,66.26,66.5,66.1,66.23,11000.0
2005-07-26 10:00:00,66.26,66.44,65.96,65.96,22200.0,66.26,66.44,65.96,65.96,22200.0
2005-07-26 10:30:00,65.97,66.04,65.67,65.97,16500.0,65.97,66.04,65.67,65.97,16500.0
2005-07-26 11:00:00,65.96,66.04,65.95,65.96,12200.0,65.96,66.04,65.95,65.96,12200.0
2005-07-26 11:30:00,65.95,65.95,65.2,65.39,24600.0,65.95,65.95,65.2,65.39,24600.0
2005-07-26 12:00:00,65.39,65.43,64.81,65.12,20100.0,65.39,65.43,64.81,65.12,20100.0
2005-07-26 12:30:00,65.13,65.64,65.13,65.55,10300.0,65.13,65.64,65.13,65.55,10300.0
2005-07-26 13:00:00,65.58,65.76,65.43,65.67,11800.0,65.58,65.76,65.43,65.67,11800.0
2005-07-26 13:30:00,65.67,66.43,65.64,66.34,10700.0,65.67,66.43,65.64,66.34,10700.0
2005-07-26 14:00:00,66.32,66.35,66.1,66.19,10100.0,66.32,66.35,66.1,66.19,10100.0
2005-07-26 14:30:00,66.12,66.25,65.95,66.23,6900.0,66.12,66.25,65.95,66.23,6900.0
2005-07-26 15:00:00,66.22,66.22,66.02,66.18,9200.0,66.22,66.22,66.02,66.18,9200.0
2005-07-26 15:30:00,66.17,66.18,65.88,66.09,14600.0,66.17,66.18,65.88,66.09,14600.0
2005-07-27 09:30:00,66.48,66.81,66.35,66.45,11300.0,66.48,66.81,66.35,66.45,11300.0
2005-07-27 10:00:00,66.45,66.48,66.01,66.17,16900.0,66.45,66.48,66.01,66.17,16900.0
2005-07-27 10:30:00,66.15,66.4,66.14,66.14,10000.0,66.15,66.4,66.14,66.14,10000.0
2005-07-27 11:00:00,66.15,66.74,66.15,66.56,13500.0,66.15,66.74,66.15,66.56,13500.0
2005-07-27 11:30:00,66.58,66.75,66.53,66.75,6600.0,66.58,66.75,66.53,66.75,6600.0
2005-07-27 12:00:00,66.8,67.06,66.63,66.73,9200.0,66.8,67.06,66.63,66.73,9200.0
2005-07-27 12:30:00,66.72,66.73,66.53,66.55,2300.0,66.72,66.73,66.53,66.55,2300.0
2005-07-27 13:00:00,66.52,66.85,66.47,66.8,7000.0,66.52,66.85,66.47,66.8,7000.0
2005-07-27 13:30:00,66.78,66.82,66.69,66.82,2700.0,66.78,66.82,66.69,66.82,2700.0
2005-07-27 14:00:00,66.83,66.94,66.61,66.63,5600.0,66.83,66.94,66.61,66.63,5600.0
2005-07-27 14:30:00,66.63,66.63,66.36,66.49,7500.0,66.63,66.63,66.36,66.49,7500.0
2005-07-27 15:00:00,66.5,66.54,66.41,66.45,7300.0,66.5,66.54,66.41,66.45,7300.0
2005-07-27 15:30:00,66.45,66.65,66.32,66.35,29300.0,66.45,66.65,66.32,66.35,29300.0
2005-07-28 09:30:00,66.54,66.6,66.25,66.31,8900.0,66.54,66.6,66.25,66.31,8900.0
2005-07-28 10:00:00,66.32,66.32,65.76,65.81,5600.0,66.32,66.32,65.76,65.81,5600.0
2005-07-28 10:30:00,65.79,66.49,65.79,66.3,30700.0,65.79,66.49,65.79,66.3,30700.0
2005-07-28 11:00:00,66.25,66.48,66.22,66.37,8000.0,66.25,66.48,66.22,66.37,8000.0
2005-07-28 11:30:00,66.38,66.5,66.33,66.41,45100.0,66.38,66.5,66.33,66.41,45100.0
2005-07-28 12:00:00,66.4,66.5,66.35,66.5,24600.0,66.4,66.5,66.35,66.5,24600.0
2005-07-28 12:30:00,66.45,66.5,66.4,66.49,10500.0,66.45,66.5,66.4,66.49,10500.0
2005-07-28 13:00:00,66.44,66.5,66.44,66.48,6800.0,66.44,66.5,66.44,66.48,6800.0
2005-07-28 13:30:00,66.49,66.66,66.43,66.55,14300.0,66.49,66.66,66.43,66.55,14300.0
2005-07-28 14:00:00,66.58,66.86,66.51,66.64,14800.0,66.58,66.86,66.51,66.64,14800.0
2005-07-28 14:30:00,66.64,66.7,66.59,66.6,9100.0,66.64,66.7,66.59,66.6,9100.0
2005-07-28 15:00:00,66.59,66.69,66.48,66.63,11900.0,66.59,66.69,66.48,66.63,11900.0
2005-07-28 15:30:00,66.65,66.87,66.55,66.68,23700.0,66.65,66.87,66.55,66.68,23700.0
2005-07-29 09:30:00,67.05,67.05,66.37,66.41,24200.0,67.05,67.05,66.37,66.41,24200.0
2005-07-29 10:00:00,66.42,66.45,66.01,66.21,15300.0,66.42,66.45,66.01,66.21,15300.0
2005-07-29 10:30:00,66.14,66.38,65.72,65.72,18500.0,66.14,66.38,65.72,65.72,18500.0
2005-07-29 11:00:00,65.72,65.75,65.19,65.19,26100.0,65.72,65.75,65.19,65.19,26100.0
2005-07-29 11:30:00,65.15,65.6,64.89,65.6,42100.0,65.15,65.6,64.89,65.6,42100.0
2005-07-29 12:00:00,65.65,66.35,65.49,66.08,19600.0,65.65,66.35,65.49,66.08,19600.0
2005-07-29 12:30:00,66.12,66.12,65.65,65.71,9900.0,66.12,66.12,65.65,65.71,9900.0
2005-07-29 13:00:00,65.71,65.81,65.59,65.59,7400.0,65.71,65.81,65.59,65.59,7400.0
2005-07-29 13:30:00,65.59,65.73,65.56,65.61,7200.0,65.59,65.73,65.56,65.61,7200.0
2005-07-29 14:00:00,65.6,65.92,65.6,65.85,14900.0,65.6,65.92,65.6,65.85,14900.0
2005-07-29 14:30:00,65.85,66.34,65.79,65.95,19800.0,65.85,66.34,65.79,65.95,19800.0
2005-07-29 15:00:00,65.91,66.02,65.6,65.85,19000.0,65.91,66.02,65.6,65.85,19000.0
2005-07-29 15:30:00,65.8,65.9,65.65,65.74,17200.0,65.8,65.9,65.65,65.74,17200.0
2005-08-01 09:30:00,65.8,66.36,65.75,65.99,13400.0,65.8,66.36,65.75,65.99,13400.0
2005-08-01 10:00:00,66.03,66.1,65.76,65.87,5900.0,66.03,66.1,65.76,65.87,5900.0
2005-08-01 10:30:00,65.85,66.2,65.76,66.2,5600.0,65.85,66.2,65.76,66.2,5600.0
2005-08-01 11:00:00,66.24,66.24,65.81,65.93,9900.0,66.24,66.24,65.81,65.93,9900.0
2005-08-01 11:30:00,65.93,65.99,65.81,65.85,20400.0,65.93,65.99,65.81,65.85,20400.0
2005-08-01 12:00:00,65.84,65.85,65.55,65.66,20300.0,65.84,65.85,65.55,65.66,20300.0
2005-08-01 12:30:00,65.67,65.86,65.63,65.86,6300.0,65.67,65.86,65.63,65.86,6300.0
2005-08-01 13:00:00,65.87,65.94,65.7,65.92,5600.0,65.87,65.94,65.7,65.92,5600.0
2005-08-01 13:30:00,65.9,66.08,65.78,65.78,12000.0,65.9,66.08,65.78,65.78,12000.0
2005-08-01 14:00:00,65.76,66.08,65.67,66.02,11700.0,65.76,66.08,65.67,66.02,11700.0
2005-08-01 14:30:00,65.96,65.96,65.61,65.62,14400.0,65.96,65.96,65.61,65.62,14400.0
2005-08-01 15:00:00,65.66,66.0,65.66,65.95,12900.0,65.66,66.0,65.66,65.95,12900.0
2005-08-01 15:30:00,65.95,65.95,65.64,65.77,9700.0,65.95,65.95,65.64,65.77,9700.0
2005-08-02 09:30:00,65.9,66.25,65.6,65.74,25200.0,65.9,66.25,65.6,65.74,25200.0
2005-08-02 10:00:00,65.84,66.1,65.76,66.0,9200.0,65.84,66.1,65.76,66.0,9200.0
2005-08-02 10:30:00,65.95,66.1,65.75,65.83,10100.0,65.95,66.1,65.75,65.83,10100.0
2005-08-02 11:00:00,65.87,65.89,65.56,65.57,48400.0,65.87,65.89,65.56,65.57,48400.0
2005-08-02 11:30:00,65.58,65.75,65.54,65.65,21000.0,65.58,65.75,65.54,65.65,21000.0
2005-08-02 12:00:00,65.65,65.81,65.65,65.81,13300.0,65.65,65.81,65.65,65.81,13300.0
2005-08-02 12:30:00,65.84,66.03,65.67,65.73,17900.0,65.84,66.03,65.67,65.73,17900.0
2005-08-02 13:00:00,65.75,65.9,65.75,65.84,12200.0,65.75,65.9,65.75,65.84,12200.0
2005-08-02 13:30:00,65.85,65.92,65.69,65.74,25200.0,65.85,65.92,65.69,65.74,25200.0
2005-08-02 14:00:00,65.74,65.84,65.73,65.76,16000.0,65.74,65.84,65.73,65.76,16000.0
2005-08-02 14:30:00,65.75,65.95,65.75,65.85,16900.0,65.75,65.95,65.75,65.85,16900.0
2005-08-02 15:00:00,65.84,65.93,65.81,65.85,8600.0,65.84,65.93,65.81,65.85,8600.0
2005-08-02 15:30:00,65.85,66.06,65.76,65.81,9600.0,65.85,66.06,65.76,65.81,9600.0
2005-08-03 09:30:00,65.7,66.04,65.7,65.81,10100.0,65.7,66.04,65.7,65.81,10100.0
2005-08-03 10:00:00,65.76,66.1,65.7,65.98,14700.0,65.76,66.1,65.7,65.98,14700.0
2005-08-03 10:30:00,65.91,66.0,65.81,65.94,6500.0,65.91,66.0,65.81,65.94,6500.0
2005-08-03 11:00:00,65.99,66.11,65.9,66.03,8900.0,65.99,66.11,65.9,66.03,8900.0
2005-08-03 11:30:00,66.03,66.21,65.95,66.2,27500.0,66.03,66.21,65.95,66.2,27500.0
2005-08-03 12:00:00,66.24,66.33,66.14,66.17,14500.0,66.24,66.33,66.14,66.17,14500.0
2005-08-03 12:30:00,66.17,66.18,66.08,66.17,9300.0,66.17,66.18,66.08,66.17,9300.0
2005-08-03 13:00:00,66.15,66.4,66.15,66.27,11800.0,66.15,66.4,66.15,66.27,11800.0
2005-08-03 13:30:00,66.25,66.41,66.23,66.29,10800.0,66.25,66.41,66.23,66.29,10800.0
2005-08-03 14:00:00,66.29,66.52,66.26,66.49,9300.0,66.29,66.52,66.26,66.49,9300.0
2005-08-03 14:30:00,66.43,66.52,66.37,66.38,16200.0,66.43,66.52,66.37,66.38,16200.0
2005-08-03 15:00:00,66.38,66.67,66.36,66.67,10600.0,66.38,66.67,66.36,66.67,10600.0
2005-08-03 15:30:00,66.67,67.04,66.55,66.83,48300.0,66.67,67.04,66.55,66.83,48300.0
2005-08-04 09:30:00,66.8,66.97,66.67,66.8,17300.0,66.8,66.97,66.67,66.8,17300.0
2005-08-04 10:00:00,66.78,67.19,66.68,67.13,10800.0,66.78,67.19,66.68,67.13,10800.0
2005-08-04 10:30:00,67.14,67.14,66.38,66.54,17500.0,67.14,67.14,66.38,66.54,17500.0
2005-08-04 11:00:00,66.6,66.6,66.45,66.5,4200.0,66.6,66.6,66.45,66.5,4200.0
2005-08-04 11:30:00,66.44,66.46,66.0,66.18,7400.0,66.44,66.46,66.0,66.18,7400.0
2005-08-04 12:00:00,66.23,66.34,65.93,65.93,5400.0,66.23,66.34,65.93,65.93,5400.0
2005-08-04 12:30:00,65.95,66.15,65.93,66.15,2500.0,65.95,66.15,65.93,66.15,2500.0
2005-08-04 13:00:00,66.13,66.26,65.96,65.96,2900.0,66.13,66.26,65.96,65.96,2900.0
2005-08-04 13:30:00,65.96,65.98,65.65,65.65,13000.0,65.96,65.98,65.65,65.65,13000.0
2005-08-04 14:00:00,65.67,65.71,65.61,65.61,7700.0,65.67,65.71,65.61,65.61,7700.0
2005-08-04 14:30:00,65.6,65.65,65.42,65.64,53700.0,65.6,65.65,65.42,65.64,53700.0
2005-08-04 15:00:00,65.64,65.98,65.52,65.97,27000.0,65.64,65.98,65.52,65.97,27000.0
2005-08-04 15:30:00,65.96,65.96,65.65,65.75,19700.0,65.96,65.96,65.65,65.75,19700.0
2005-08-05 09:30:00,65.55,65.83,65.42,65.42,11200.0,65.55,65.83,65.42,65.42,11200.0
2005-08-05 10:00:00,65.36,65.36,64.5,64.51,16600.0,65.36,65.36,64.5,64.51,16600.0
2005-08-05 10:30:00,64.52,65.0,64.5,64.8,15100.0,64.52,65.0,64.5,64.8,15100.0
2005-08-05 11:00:00,64.79,64.84,64.27,64.27,14200.0,64.79,64.84,64.27,64.27,14200.0
2005-08-05 11:30:00,64.27,64.4,64.09,64.19,10400.0,64.27,64.4,64.09,64.19,10400.0
2005-08-05 12:00:00,64.2,65.0,64.2,65.0,11600.0,64.2,65.0,64.2,65.0,11600.0
2005-08-05 12:30:00,65.05,65.25,64.9,64.9,15300.0,65.05,65.25,64.9,64.9,15300.0
2005-08-05 13:00:00,64.84,64.95,64.75,64.78,7800.0,64.84,64.95,64.75,64.78,7800.0
2005-08-05 13:30:00,64.72,64.72,64.59,64.6,5200.0,64.72,64.72,64.59,64.6,5200.0
2005-08-05 14:00:00,64.55,64.55,64.35,64.43,4900.0,64.55,64.55,64.35,64.43,4900.0
2005-08-05 14:30:00,64.44,65.07,64.44,65.05,8900.0,64.44,65.07,64.44,65.05,8900.0
2005-08-05 15:00:00,65.0,65.06,64.65,64.7,14900.0,65.0,65.06,64.65,64.7,14900.0
2005-08-05 15:30:00,64.72,64.87,64.66,64.75,28800.0,64.72,64.87,64.66,64.75,28800.0
2005-08-08 09:30:00,64.9,64.93,64.71,64.89,46300.0,64.9,64.93,64.71,64.89,46300.0
2005-08-08 10:00:00,64.89,64.96,63.5,63.86,30500.0,64.89,64.96,63.5,63.86,30500.0
2005-08-08 10:30:00,63.86,63.99,63.59,63.94,48000.0,63.86,63.99,63.59,63.94,48000.0
2005-08-08 11:00:00,63.93,64.04,63.86,64.02,9900.0,63.93,64.04,63.86,64.02,9900.0
2005-08-08 11:30:00,64.02,64.2,63.94,64.1,7000.0,64.02,64.2,63.94,64.1,7000.0
2005-08-08 12:00:00,64.06,64.28,64.05,64.2,6900.0,64.06,64.28,64.05,64.2,6900.0
2005-08-08 12:30:00,64.18,64.25,64.17,64.23,2600.0,64.18,64.25,64.17,64.23,2600.0
2005-08-08 13:00:00,64.22,64.25,63.74,63.74,10400.0,64.22,64.25,63.74,63.74,10400.0
2005-08-08 13:30:00,63.74,63.9,63.57,63.84,66200.0,63.74,63.9,63.57,63.84,66200.0
2005-08-08 14:00:00,63.83,63.83,63.58,63.65,13100.0,63.83,63.83,63.58,63.65,13100.0
2005-08-08 14:30:00,63.65,63.83,63.65,63.71,9000.0,63.65,63.83,63.65,63.71,9000.0
2005-08-08 15:00:00,63.77,63.77,63.6,63.62,11300.0,63.77,63.77,63.6,63.62,11300.0
2005-08-08 15:30:00,63.62,63.7,63.54,63.64,41300.0,63.62,63.7,63.54,63.64,41300.0
2005-08-09 09:30:00,63.9,64.1,63.31,63.48,17300.0,63.9,64.1,63.31,63.48,17300.0
2005-08-09 10:00:00,63.39,63.5,62.71,63.45,43900.0,63.39,63.5,62.71,63.45,43900.0
2005-08-09 10:30:00,63.46,63.73,63.4,63.48,16100.0,63.46,63.73,63.4,63.48,16100.0
2005-08-09 11:00:00,63.47,63.65,63.43,63.5,22800.0,63.47,63.65,63.43,63.5,22800.0
2005-08-09 11:30:00,63.5,63.67,63.4,63.6,21700.0,63.5,63.67,63.4,63.6,21700.0
2005-08-09 12:00:00,63.69,63.93,63.69,63.71,19000.0,63.69,63.93,63.69,63.71,19000.0
2005-08-09 12:30:00,63.6,63.8,63.55,63.55,4100.0,63.6,63.8,63.55,63.55,4100.0
2005-08-09 13:00:00,63.58,63.68,63.58,63.63,3000.0,63.58,63.68,63.58,63.63,3000.0
2005-08-09 13:30:00,63.58,63.61,63.45,63.5,16300.0,63.58,63.61,63.45,63.5,16300.0
2005-08-09 14:00:00,63.5,63.69,63.42,63.57,46200.0,63.5,63.69,63.42,63.57,46200.0
2005-08-09 14:30:00,63.54,63.62,63.12,63.45,33500.0,63.54,63.62,63.12,63.45,33500.0
2005-08-09 15:00:00,63.43,63.68,63.4,63.46,29300.0,63.43,63.68,63.4,63.46,29300.0
2005-08-09 15:30:00,63.42,63.7,63.42,63.7,44800.0,63.42,63.7,63.42,63.7,44800.0
2005-08-10 09:30:00,63.95,64.55,63.95,64.55,8700.0,63.95,64.55,63.95,64.55,8700.0
2005-08-10 10:00:00,64.38,64.75,64.38,64.61,4700.0,64.38,64.75,64.38,64.61,4700.0
2005-08-10 10:30:00,64.62,64.85,64.59,64.79,9900.0,64.62,64.85,64.59,64.79,9900.0
2005-08-10 11:00:00,64.8,64.98,64.8,64.98,5100.0,64.8,64.98,64.8,64.98,5100.0
2005-08-10 11:30:00,64.96,64.98,64.76,64.92,6900.0,64.96,64.98,64.76,64.92,6900.0
2005-08-10 12:00:00,64.99,64.99,64.83,64.84,7500.0,64.99,64.99,64.83,64.84,7500.0
2005-08-10 12:30:00,64.84,64.84,64.58,64.59,12400.0,64.84,64.84,64.58,64.59,12400.0
2005-08-10 13:00:00,64.65,64.65,64.55,64.58,4200.0,64.65,64.65,64.55,64.58,4200.0
2005-08-10 13:30:00,64.61,64.8,64.61,64.68,5500.0,64.61,64.8,64.61,64.68,5500.0
2005-08-10 14:00:00,64.67,64.67,64.25,64.25,6700.0,64.67,64.67,64.25,64.25,6700.0
2005-08-10 14:30:00,64.3,64.62,64.25,64.52,9800.0,64.3,64.62,64.25,64.52,9800.0
2005-08-10 15:00:00,64.51,64.71,63.99,64.19,19100.0,64.51,64.71,63.99,64.19,19100.0
2005-08-10 15:30:00,64.2,64.39,64.06,64.36,12800.0,64.2,64.39,64.06,64.36,12800.0
2005-08-11 09:30:00,64.33,64.9,64.33,64.89,4200.0,64.33,64.9,64.33,64.89,4200.0
2005-08-11 10:00:00,64.89,64.9,64.64,64.65,6700.0,64.89,64.9,64.64,64.65,6700.0
2005-08-11 10:30:00,64.7,64.83,64.47,64.65,8100.0,64.7,64.83,64.47,64.65,8100.0
2005-08-11 11:00:00,64.66,64.75,64.33,64.33,10800.0,64.66,64.75,64.33,64.33,10800.0
2005-08-11 11:30:00,64.28,64.45,64.25,64.43,8000.0,64.28,64.45,64.25,64.43,8000.0
2005-08-11 12:00:00,64.4,64.58,64.37,64.56,7400.0,64.4,64.58,64.37,64.56,7400.0
2005-08-11 12:30:00,64.56,64.75,64.56,64.7,3700.0,64.56,64.75,64.56,64.7,3700.0
2005-08-11 13:00:00,64.74,64.88,64.67,64.67,3400.0,64.74,64.88,64.67,64.67,3400.0
2005-08-11 13:30:00,64.68,64.72,64.54,64.72,3100.0,64.68,64.72,64.54,64.72,3100.0
2005-08-11 14:00:00,64.76,64.85,64.59,64.69,8000.0,64.76,64.85,64.59,64.69,8000.0
2005-08-11 14:30:00,64.72,64.73,64.55,64.65,9600.0,64.72,64.73,64.55,64.65,9600.0
2005-08-11 15:00:00,64.6,64.69,64.22,64.61,15600.0,64.6,64.69,64.22,64.61,15600.0
2005-08-11 15:30:00,64.65,64.89,64.57,64.63,36800.0,64.65,64.89,64.57,64.63,36800.0
2005-08-12 09:30:00,64.4,64.97,64.26,64.72,7100.0,64.4,64.97,64.26,64.72,7100.0
2005-08-12 10:00:00,64.72,64.75,64.51,64.66,6800.0,64.72,64.75,64.51,64.66,6800.0
2005-08-12 10:30:00,64.63,64.7,64.43,64.7,5700.0,64.63,64.7,64.43,64.7,5700.0
2005-08-12 11:00:00,64.72,64.8,64.55,64.57,11200.0,64.72,64.8,64.55,64.57,11200.0
2005-08-12 11:30:00,64.54,64.54,64.04,64.11,8500.0,64.54,64.54,64.04,64.11,8500.0
2005-08-12 12:00:00,64.16,64.18,63.68,63.7,11100.0,64.16,64.18,63.68,63.7,11100.0
2005-08-12 12:30:00,63.7,63.94,63.64,63.84,8800.0,63.7,63.94,63.64,63.84,8800.0
2005-08-12 13:00:00,63.84,64.06,63.8,64.06,5300.0,63.84,64.06,63.8,64.06,5300.0
2005-08-12 13:30:00,64.06,64.08,63.93,64.06,7000.0,64.06,64.08,63.93,64.06,7000.0
2005-08-12 14:00:00,64.06,64.15,64.0,64.12,6100.0,64.06,64.15,64.0,64.12,6100.0
2005-08-12 14:30:00,64.12,64.25,64.12,64.16,3700.0,64.12,64.25,64.12,64.16,3700.0
2005-08-12 15:00:00,64.14,64.26,63.85,64.26,20200.0,64.14,64.26,63.85,64.26,20200.0
2005-08-12 15:30:00,64.3,64.38,64.08,64.08,10100.0,64.3,64.38,64.08,64.08,10100.0
2005-08-15 09:30:00,64.3,64.44,64.0,64.16,10900.0,64.3,64.44,64.0,64.16,10900.0
2005-08-15 10:00:00,64.16,64.22,64.0,64.06,6600.0,64.16,64.22,64.0,64.06,6600.0
2005-08-15 10:30:00,64.08,64.31,63.94,64.31,10200.0,64.08,64.31,63.94,64.31,10200.0
2005-08-15 11:00:00,64.32,64.43,64.0,64.02,9700.0,64.32,64.43,64.0,64.02,9700.0
2005-08-15 11:30:00,64.04,64.1,63.91,63.96,12800.0,64.04,64.1,63.91,63.96,12800.0
2005-08-15 12:00:00,63.99,64.29,63.99,64.06,8100.0,63.99,64.29,63.99,64.06,8100.0
2005-08-15 12:30:00,64.07,64.33,64.07,64.22,10000.0,64.07,64.33,64.07,64.22,10000.0
2005-08-15 13:00:00,64.3,64.35,64.18,64.31,9200.0,64.3,64.35,64.18,64.31,9200.0
2005-08-15 13:30:00,64.29,64.31,64.0,64.11,25800.0,64.29,64.31,64.0,64.11,25800.0
2005-08-15 14:00:00,64.11,64.23,64.05,64.1,20900.0,64.11,64.23,64.05,64.1,20900.0
2005-08-15 14:30:00,64.08,64.13,64.0,64.13,18400.0,64.08,64.13,64.0,64.13,18400.0
2005-08-15 15:00:00,64.16,64.19,63.95,64.09,17800.0,64.16,64.19,63.95,64.09,17800.0
2005-08-15 15:30:00,64.1,64.35,64.05,64.16,23300.0,64.1,64.35,64.05,64.16,23300.0
2005-08-16 09:30:00,64.37,64.37,63.94,64.02,4900.0,64.37,64.37,63.94,64.02,4900.0
2005-08-16 10:00:00,64.02,64.35,63.56,63.56,20200.0,64.02,64.35,63.56,63.56,20200.0
2005-08-16 10:30:00,63.47,63.9,63.42,63.87,4200.0,63.47,63.9,63.42,63.87,4200.0
2005-08-16 11:00:00,63.8,64.0,63.63,63.63,12300.0,63.8,64.0,63.63,63.63,12300.0
2005-08-16 11:30:00,63.68,64.09,63.62,64.04,19500.0,63.68,64.09,63.62,64.04,19500.0
2005-08-16 12:00:00,63.99,64.11,63.71,64.03,9400.0,63.99,64.11,63.71,64.03,9400.0
2005-08-16 12:30:00,64.1,64.1,63.96,64.0,18900.0,64.1,64.1,63.96,64.0,18900.0
2005-08-16 13:00:00,64.01,64.04,63.54,63.57,13300.0,64.01,64.04,63.54,63.57,13300.0
2005-08-16 13:30:00,63.57,63.57,63.2,63.45,18100.0,63.57,63.57,63.2,63.45,18100.0
2005-08-16 14:00:00,63.41,63.92,63.41,63.73,14600.0,63.41,63.92,63.41,63.73,14600.0
2005-08-16 14:30:00,63.74,63.87,63.7,63.82,5800.0,63.74,63.87,63.7,63.82,5800.0
2005-08-16 15:00:00,63.85,63.87,63.73,63.8,29400.0,63.85,63.87,63.73,63.8,29400.0
2005-08-16 15:30:00,63.88,63.88,63.5,63.66,24800.0,63.88,63.88,63.5,63.66,24800.0
2005-08-17 09:30:00,63.51,63.51,63.02,63.42,38800.0,63.51,63.51,63.02,63.42,38800.0
2005-08-17 10:00:00,63.41,63.42,62.84,63.1,28900.0,63.41,63.42,62.84,63.1,28900.0
2005-08-17 10:30:00,63.2,63.27,62.81,62.89,37400.0,63.2,63.27,62.81,62.89,37400.0
2005-08-17 11:00:00,62.89,63.07,62.85,62.94,11900.0,62.89,63.07,62.85,62.94,11900.0
2005-08-17 11:30:00,62.85,62.98,62.82,62.82,11200.0,62.85,62.98,62.82,62.82,11200.0
2005-08-17 12:00:00,62.92,63.0,62.79,62.84,42600.0,62.92,63.0,62.79,62.84,42600.0
2005-08-17 12:30:00,62.84,63.07,62.76,62.78,47300.0,62.84,63.07,62.76,62.78,47300.0
2005-08-17 13:00:00,62.7,62.81,62.64,62.71,7300.0,62.7,62.81,62.64,62.71,7300.0
2005-08-17 13:30:00,62.77,62.85,61.55,61.66,86700.0,62.77,62.85,61.55,61.66,86700.0
2005-08-17 14:00:00,61.71,61.99,61.7,61.83,42800.0,61.71,61.99,61.7,61.83,42800.0
2005-08-17 14:30:00,61.88,62.08,61.77,62.0,35300.0,61.88,62.08,61.77,62.0,35300.0
2005-08-17 15:00:00,62.0,62.16,61.92,62.15,36400.0,62.0,62.16,61.92,62.15,36400.0
2005-08-17 15:30:00,62.17,62.55,62.01,62.48,106100.0,62.17,62.55,62.01,62.48,106100.0
2005-08-18 09:30:00,62.48,63.0,61.6,61.6,155000.0,62.48,63.0,61.6,61.6,155000.0
2005-08-18 10:00:00,61.56,61.67,59.1,60.05,192400.0,61.56,61.67,59.1,60.05,192400.0
2005-08-18 10:30:00,59.9,61.85,59.8,61.66,123800.0,59.9,61.85,59.8,61.66,123800.0
2005-08-18 11:00:00,61.58,62.9,61.58,62.74,86600.0,61.58,62.9,61.58,62.74,86600.0
2005-08-18 11:30:00,62.66,62.86,62.02,62.05,58100.0,62.66,62.86,62.02,62.05,58100.0
2005-08-18 12:00:00,62.07,62.23,61.55,62.07,58100.0,62.07,62.23,61.55,62.07,58100.0
2005-08-18 12:30:00,61.92,62.14,61.64,61.9,71800.0,61.92,62.14,61.64,61.9,71800.0
2005-08-18 13:00:00,61.9,62.15,61.68,61.75,87600.0,61.9,62.15,61.68,61.75,87600.0
2005-08-18 13:30:00,61.75,61.95,61.59,61.61,55600.0,61.75,61.95,61.59,61.61,55600.0
2005-08-18 14:00:00,61.6,61.9,61.51,61.51,27500.0,61.6,61.9,61.51,61.51,27500.0
2005-08-18 14:30:00,61.55,61.87,61.5,61.6,32900.0,61.55,61.87,61.5,61.6,32900.0
2005-08-18 15:00:00,61.6,62.84,61.55,62.45,75500.0,61.6,62.84,61.55,62.45,75500.0
2005-08-18 15:30:00,62.44,63.0,62.14,62.82,113300.0,62.44,63.0,62.14,62.82,113300.0
2005-08-19 09:30:00,63.7,63.7,62.8,62.85,56300.0,63.7,63.7,62.8,62.85,56300.0
2005-08-19 10:00:00,62.9,63.0,62.47,62.8,24000.0,62.9,63.0,62.47,62.8,24000.0
2005-08-19 10:30:00,62.85,62.98,62.8,62.95,25700.0,62.85,62.98,62.8,62.95,25700.0
2005-08-19 11:00:00,62.98,63.05,62.64,62.64,38300.0,62.98,63.05,62.64,62.64,38300.0
2005-08-19 11:30:00,62.69,62.87,62.4,62.83,16600.0,62.69,62.87,62.4,62.83,16600.0
2005-08-19 12:00:00,62.77,62.99,62.74,62.74,22200.0,62.77,62.99,62.74,62.74,22200.0
2005-08-19 12:30:00,62.75,63.0,62.67,62.78,23600.0,62.75,63.0,62.67,62.78,23600.0
2005-08-19 13:00:00,62.79,62.98,62.54,62.6,18700.0,62.79,62.98,62.54,62.6,18700.0
2005-08-19 13:30:00,62.61,62.78,62.53,62.53,27000.0,62.61,62.78,62.53,62.53,27000.0
2005-08-19 14:00:00,62.53,62.68,62.45,62.53,30100.0,62.53,62.68,62.45,62.53,30100.0
2005-08-19 14:30:00,62.46,62.51,62.4,62.41,33400.0,62.46,62.51,62.4,62.41,33400.0
2005-08-19 15:00:00,62.41,62.57,62.36,62.49,29400.0,62.41,62.57,62.36,62.49,29400.0
2005-08-19 15:30:00,62.49,62.91,62.34,62.68,60500.0,62.49,62.91,62.34,62.68,60500.0
2005-08-22 09:30:00,62.62,62.75,61.61,61.81,23200.0,62.62,62.75,61.61,61.81,23200.0
2005-08-22 10:00:00,61.81,62.3,61.81,62.3,29400.0,61.81,62.3,61.81,62.3,29400.0
2005-08-22 10:30:00,62.3,62.37,62.05,62.06,18400.0,62.3,62.37,62.05,62.06,18400.0
2005-08-22 11:00:00,62.14,62.23,62.04,62.17,27400.0,62.14,62.23,62.04,62.17,27400.0
2005-08-22 11:30:00,62.19,62.3,61.85,61.95,15900.0,62.19,62.3,61.85,61.95,15900.0
2005-08-22 12:00:00,61.95,62.03,61.84,61.95,15600.0,61.95,62.03,61.84,61.95,15600.0
2005-08-22 12:30:00,61.92,62.01,61.88,61.91,16200.0,61.92,62.01,61.88,61.91,16200.0
2005-08-22 13:00:00,61.92,62.03,61.88,62.03,14300.0,61.92,62.03,61.88,62.03,14300.0
2005-08-22 13:30:00,62.06,62.06,61.84,61.84,24200.0,62.06,62.06,61.84,61.84,24200.0
2005-08-22 14:00:00,61.83,61.9,61.83,61.85,11900.0,61.83,61.9,61.83,61.85,11900.0
2005-08-22 14:30:00,61.87,62.02,61.76,61.77,24000.0,61.87,62.02,61.76,61.77,24000.0
2005-08-22 15:00:00,61.79,62.01,61.56,62.0,22900.0,61.79,62.01,61.56,62.0,22900.0
2005-08-22 15:30:00,62.0,62.06,61.77,61.9,41300.0,62.0,62.06,61.77,61.9,41300.0
2005-08-23 09:30:00,61.8,62.12,61.74,62.09,16700.0,61.8,62.12,61.74,62.09,16700.0
2005-08-23 10:00:00,62.09,62.2,61.65,61.77,21200.0,62.09,62.2,61.65,61.77,21200.0
2005-08-23 10:30:00,61.78,61.81,61.26,61.38,21200.0,61.78,61.81,61.26,61.38,21200.0
2005-08-23 11:00:00,61.38,61.47,61.25,61.47,27100.0,61.38,61.47,61.25,61.47,27100.0
2005-08-23 11:30:00,61.47,61.6,61.37,61.51,18600.0,61.47,61.6,61.37,61.51,18600.0
2005-08-23 12:00:00,61.5,61.5,60.86,61.22,35500.0,61.5,61.5,60.86,61.22,35500.0
2005-08-23 12:30:00,61.22,61.54,61.2,61.54,14900.0,61.22,61.54,61.2,61.54,14900.0
2005-08-23 13:00:00,61.49,61.58,61.28,61.28,13700.0,61.49,61.58,61.28,61.28,13700.0
2005-08-23 13:30:00,61.3,61.34,61.2,61.25,14400.0,61.3,61.34,61.2,61.25,14400.0
2005-08-23 14:00:00,61.28,61.44,61.27,61.35,11200.0,61.28,61.44,61.27,61.35,11200.0
2005-08-23 14:30:00,61.4,61.6,61.34,61.51,23600.0,61.4,61.6,61.34,61.51,23600.0
2005-08-23 15:00:00,61.51,61.73,61.43,61.43,21800.0,61.51,61.73,61.43,61.43,21800.0
2005-08-23 15:30:00,61.45,61.95,61.45,61.7,39600.0,61.45,61.95,61.45,61.7,39600.0
2005-08-24 09:30:00,61.6,62.42,61.6,62.4,16400.0,61.6,62.42,61.6,62.4,16400.0
2005-08-24 10:00:00,62.34,62.48,62.15,62.15,53700.0,62.34,62.48,62.15,62.15,53700.0
2005-08-24 10:30:00,62.16,62.26,62.05,62.14,16700.0,62.16,62.26,62.05,62.14,16700.0
2005-08-24 11:00:00,62.07,62.1,61.93,62.01,44600.0,62.07,62.1,61.93,62.01,44600.0
2005-08-24 11:30:00,62.0,62.12,61.89,62.12,12800.0,62.0,62.12,61.89,62.12,12800.0
2005-08-24 12:00:00,62.1,62.12,62.0,62.12,17500.0,62.1,62.12,62.0,62.12,17500.0
2005-08-24 12:30:00,62.07,62.17,61.95,62.15,14300.0,62.07,62.17,61.95,62.15,14300.0
2005-08-24 13:00:00,62.13,62.18,61.97,62.04,18200.0,62.13,62.18,61.97,62.04,18200.0
2005-08-24 13:30:00,62.05,62.26,62.05,62.08,18500.0,62.05,62.26,62.05,62.08,18500.0
2005-08-24 14:00:00,62.17,62.17,61.79,61.99,42200.0,62.17,62.17,61.79,61.99,42200.0
2005-08-24 14:30:00,61.99,62.09,61.95,62.0,22600.0,61.99,62.09,61.95,62.0,22600.0
2005-08-24 15:00:00,61.97,62.05,61.57,61.73,33500.0,61.97,62.05,61.57,61.73,33500.0
2005-08-24 15:30:00,61.71,62.03,61.71,61.86,30900.0,61.71,62.03,61.71,61.86,30900.0
2005-08-25 09:30:00,61.89,62.31,61.72,62.0,22000.0,61.89,62.31,61.72,62.0,22000.0
2005-08-25 10:00:00,62.1,62.25,62.05,62.2,23700.0,62.1,62.25,62.05,62.2,23700.0
2005-08-25 10:30:00,62.2,62.51,62.2,62.4,12800.0,62.2,62.51,62.2,62.4,12800.0
2005-08-25 11:00:00,62.41,62.49,62.4,62.49,8900.0,62.41,62.49,62.4,62.49,8900.0
2005-08-25 11:30:00,62.45,62.51,62.44,62.45,9700.0,62.45,62.51,62.44,62.45,9700.0
2005-08-25 12:00:00,62.45,62.85,62.42,62.75,64400.0,62.45,62.85,62.42,62.75,64400.0
2005-08-25 12:30:00,62.74,62.75,62.5,62.63,15900.0,62.74,62.75,62.5,62.63,15900.0
2005-08-25 13:00:00,62.64,62.84,62.6,62.78,9700.0,62.64,62.84,62.6,62.78,9700.0
2005-08-25 13:30:00,62.76,62.9,62.67,62.81,7700.0,62.76,62.9,62.67,62.81,7700.0
2005-08-25 14:00:00,62.8,62.93,62.7,62.79,17700.0,62.8,62.93,62.7,62.79,17700.0
2005-08-25 14:30:00,62.81,62.88,62.74,62.81,11600.0,62.81,62.88,62.74,62.81,11600.0
2005-08-25 15:00:00,62.86,62.89,62.71,62.71,17300.0,62.86,62.89,62.71,62.71,17300.0
2005-08-25 15:30:00,62.71,62.85,62.5,62.77,28800.0,62.71,62.85,62.5,62.77,28800.0
2005-08-26 09:30:00,62.52,62.94,61.85,61.92,28300.0,62.52,62.94,61.85,61.92,28300.0
2005-08-26 10:00:00,61.97,62.32,61.91,62.01,20800.0,61.97,62.32,61.91,62.01,20800.0
2005-08-26 10:30:00,62.0,62.15,61.99,62.0,20700.0,62.0,62.15,61.99,62.0,20700.0
2005-08-26 11:00:00,62.06,62.2,62.02,62.05,11800.0,62.06,62.2,62.02,62.05,11800.0
2005-08-26 11:30:00,62.05,62.25,62.05,62.19,38200.0,62.05,62.25,62.05,62.19,38200.0
2005-08-26 12:00:00,62.19,62.34,62.19,62.2,5700.0,62.19,62.34,62.19,62.2,5700.0
2005-08-26 12:30:00,62.21,62.26,62.2,62.26,4800.0,62.21,62.26,62.2,62.26,4800.0
2005-08-26 13:00:00,62.24,62.42,62.21,62.35,11900.0,62.24,62.42,62.21,62.35,11900.0
2005-08-26 13:30:00,62.35,62.48,62.27,62.29,5200.0,62.35,62.48,62.27,62.29,5200.0
2005-08-26 14:00:00,62.3,62.57,62.25,62.57,9900.0,62.3,62.57,62.25,62.57,9900.0
2005-08-26 14:30:00,62.5,62.65,62.45,62.58,9500.0,62.5,62.65,62.45,62.58,9500.0
2005-08-26 15:00:00,62.59,62.63,62.4,62.4,8800.0,62.59,62.63,62.4,62.4,8800.0
2005-08-26 15:30:00,62.39,62.46,62.15,62.22,9800.0,62.39,62.46,62.15,62.22,9800.0
2005-08-29 09:30:00,62.0,62.08,61.88,62.03,11000.0,62.0,62.08,61.88,62.03,11000.0
2005-08-29 10:00:00,62.07,62.48,62.0,62.48,17700.0,62.07,62.48,62.0,62.48,17700.0
2005-08-29 10:30:00,62.45,62.46,62.25,62.33,6900.0,62.45,62.46,62.25,62.33,6900.0
2005-08-29 11:00:00,62.25,62.45,62.19,62.45,34500.0,62.25,62.45,62.19,62.45,34500.0
2005-08-29 11:30:00,62.45,62.45,62.12,62.12,63000.0,62.45,62.45,62.12,62.12,63000.0
2005-08-29 12:00:00,62.11,62.32,62.11,62.32,3600.0,62.11,62.32,62.11,62.32,3600.0
2005-08-29 12:30:00,62.35,62.44,62.27,62.39,4300.0,62.35,62.44,62.27,62.39,4300.0
2005-08-29 13:00:00,62.35,62.65,62.35,62.61,10900.0,62.35,62.65,62.35,62.61,10900.0
2005-08-29 13:30:00,62.63,62.77,62.48,62.69,5200.0,62.63,62.77,62.48,62.69,5200.0
2005-08-29 14:00:00,62.74,62.74,62.51,62.59,3300.0,62.74,62.74,62.51,62.59,3300.0
2005-08-29 14:30:00,62.6,62.76,62.55,62.71,1700.0,62.6,62.76,62.55,62.71,1700.0
2005-08-29 15:00:00,62.76,62.82,62.6,62.67,24400.0,62.76,62.82,62.6,62.67,24400.0
2005-08-29 15:30:00,62.67,62.75,62.45,62.65,22500.0,62.67,62.75,62.45,62.65,22500.0
2005-08-30 09:30:00,62.5,62.7,62.27,62.54,10200.0,62.5,62.7,62.27,62.54,10200.0
2005-08-30 10:00:00,62.59,62.67,61.94,62.02,17400.0,62.59,62.67,61.94,62.02,17400.0
2005-08-30 10:30:00,62.03,62.08,62.0,62.08,35800.0,62.03,62.08,62.0,62.08,35800.0
2005-08-30 11:00:00,62.04,62.1,62.0,62.02,19700.0,62.04,62.1,62.0,62.02,19700.0
2005-08-30 11:30:00,62.02,62.23,62.0,62.1,26600.0,62.02,62.23,62.0,62.1,26600.0
2005-08-30 12:00:00,62.08,62.23,62.0,62.23,10000.0,62.08,62.23,62.0,62.23,10000.0
2005-08-30 12:30:00,62.2,62.2,62.06,62.11,4300.0,62.2,62.2,62.06,62.11,4300.0
2005-08-30 13:00:00,62.17,62.17,62.1,62.11,4700.0,62.17,62.17,62.1,62.11,4700.0
2005-08-30 13:30:00,62.12,62.3,62.12,62.29,3700.0,62.12,62.3,62.12,62.29,3700.0
2005-08-30 14:00:00,62.29,62.29,62.0,62.08,24200.0,62.29,62.29,62.0,62.08,24200.0
2005-08-30 14:30:00,62.09,62.31,62.09,62.17,25200.0,62.09,62.31,62.09,62.17,25200.0
2005-08-30 15:00:00,62.17,62.22,62.03,62.05,13100.0,62.17,62.22,62.03,62.05,13100.0
2005-08-30 15:30:00,62.08,62.36,62.08,62.17,65100.0,62.08,62.36,62.08,62.17,65100.0
2005-08-31 09:30:00,62.01,62.47,62.01,62.41,7000.0,62.01,62.47,62.01,62.41,7000.0
2005-08-31 10:00:00,62.33,62.43,61.55,61.92,12600.0,62.33,62.43,61.55,61.92,12600.0
2005-08-31 10:30:00,61.92,61.93,61.77,61.77,5900.0,61.92,61.93,61.77,61.77,5900.0
2005-08-31 11:00:00,61.78,61.9,61.76,61.88,24800.0,61.78,61.9,61.76,61.88,24800.0
2005-08-31 11:30:00,61.9,61.93,61.63,61.83,10100.0,61.9,61.93,61.63,61.83,10100.0
2005-08-31 12:00:00,61.85,61.86,61.54,61.85,10700.0,61.85,61.86,61.54,61.85,10700.0
2005-08-31 12:30:00,61.79,61.9,61.71,61.87,17800.0,61.79,61.9,61.71,61.87,17800.0
2005-08-31 13:00:00,61.87,62.16,61.8,62.02,28600.0,61.87,62.16,61.8,62.02,28600.0
2005-08-31 13:30:00,62.04,62.4,62.03,62.36,10800.0,62.04,62.4,62.03,62.36,10800.0
2005-08-31 14:00:00,62.36,62.36,62.0,62.19,12700.0,62.36,62.36,62.0,62.19,12700.0
2005-08-31 14:30:00,62.19,62.41,62.19,62.36,6900.0,62.19,62.41,62.19,62.36,6900.0
2005-08-31 15:00:00,62.36,62.56,62.36,62.55,11900.0,62.36,62.56,62.36,62.55,11900.0
2005-08-31 15:30:00,62.55,62.75,62.55,62.65,10900.0,62.55,62.75,62.55,62.65,10900.0
2005-09-01 09:30:00,62.83,62.83,62.48,62.74,8500.0,62.83,62.83,62.48,62.74,8500.0
2005-09-01 10:00:00,62.67,62.75,62.37,62.74,10700.0,62.67,62.75,62.37,62.74,10700.0
2005-09-01 10:30:00,62.75,62.91,62.68,62.87,7900.0,62.75,62.91,62.68,62.87,7900.0
2005-09-01 11:00:00,62.87,62.94,62.8,62.8,35300.0,62.87,62.94,62.8,62.8,35300.0
2005-09-01 11:30:00,62.75,62.75,62.4,62.42,24700.0,62.75,62.75,62.4,62.42,24700.0
2005-09-01 12:00:00,62.41,62.41,62.08,62.09,6900.0,62.41,62.41,62.08,62.09,6900.0
2005-09-01 12:30:00,62.08,62.14,61.94,61.95,6500.0,62.08,62.14,61.94,61.95,6500.0
2005-09-01 13:00:00,61.95,62.12,61.85,61.85,8600.0,61.95,62.12,61.85,61.85,8600.0
2005-09-01 13:30:00,61.85,62.12,61.85,62.03,11100.0,61.85,62.12,61.85,62.03,11100.0
2005-09-01 14:00:00,62.05,62.33,62.04,62.26,24600.0,62.05,62.33,62.04,62.26,24600.0
2005-09-01 14:30:00,62.26,62.58,62.25,62.5,27700.0,62.26,62.58,62.25,62.5,27700.0
2005-09-01 15:00:00,62.46,62.53,62.4,62.49,8400.0,62.46,62.53,62.4,62.49,8400.0
2005-09-01 15:30:00,62.49,62.73,62.35,62.6,35800.0,62.49,62.73,62.35,62.6,35800.0
2005-09-02 09:30:00,62.5,62.55,62.3,62.4,7900.0,62.5,62.55,62.3,62.4,7900.0
2005-09-02 10:00:00,62.38,62.48,62.34,62.41,8000.0,62.38,62.48,62.34,62.41,8000.0
2005-09-02 10:30:00,62.4,62.4,61.97,61.97,12400.0,62.4,62.4,61.97,61.97,12400.0
2005-09-02 11:00:00,61.9,62.2,61.9,62.15,14800.0,61.9,62.2,61.9,62.15,14800.0
2005-09-02 11:30:00,62.14,62.15,62.09,62.13,3600.0,62.14,62.15,62.09,62.13,3600.0
2005-09-02 12:00:00,62.14,62.2,62.1,62.18,10400.0,62.14,62.2,62.1,62.18,10400.0
2005-09-02 12:30:00,62.19,62.3,62.17,62.26,9000.0,62.19,62.3,62.17,62.26,9000.0
2005-09-02 13:00:00,62.28,62.4,62.28,62.4,2700.0,62.28,62.4,62.28,62.4,2700.0
2005-09-02 13:30:00,62.4,62.41,62.31,62.36,3700.0,62.4,62.41,62.31,62.36,3700.0
2005-09-02 14:00:00,62.36,62.39,62.3,62.37,5200.0,62.36,62.39,62.3,62.37,5200.0
2005-09-02 14:30:00,62.37,62.37,62.12,62.23,13000.0,62.37,62.37,62.12,62.23,13000.0
2005-09-02 15:00:00,62.21,62.26,62.09,62.26,22000.0,62.21,62.26,62.09,62.26,22000.0
2005-09-02 15:30:00,62.3,62.3,62.18,62.2,25800.0,62.3,62.3,62.18,62.2,25800.0
2005-09-06 09:30:00,62.21,62.21,61.75,61.81,17900.0,62.21,62.21,61.75,61.81,17900.0
2005-09-06 10:00:00,61.8,62.09,61.7,62.09,8600.0,61.8,62.09,61.7,62.09,8600.0
2005-09-06 10:30:00,62.07,62.69,62.07,62.34,13800.0,62.07,62.69,62.07,62.34,13800.0
2005-09-06 11:00:00,62.34,62.35,62.0,62.01,8700.0,62.34,62.35,62.0,62.01,8700.0
2005-09-06 11:30:00,62.0,62.05,61.9,61.99,31900.0,62.0,62.05,61.9,61.99,31900.0
2005-09-06 12:00:00,62.0,62.0,61.85,61.91,18100.0,62.0,62.0,61.85,61.91,18100.0
2005-09-06 12:30:00,61.9,61.93,61.87,61.89,14300.0,61.9,61.93,61.87,61.89,14300.0
2005-09-06 13:00:00,61.91,62.12,61.89,61.96,38700.0,61.91,62.12,61.89,61.96,38700.0
2005-09-06 13:30:00,62.0,62.0,61.81,61.93,11500.0,62.0,62.0,61.81,61.93,11500.0
2005-09-06 14:00:00,61.98,62.11,61.94,61.99,14100.0,61.98,62.11,61.94,61.99,14100.0
2005-09-06 14:30:00,61.98,62.12,61.91,61.99,23500.0,61.98,62.12,61.91,61.99,23500.0
2005-09-06 15:00:00,61.98,62.0,61.72,61.89,47700.0,61.98,62.0,61.72,61.89,47700.0
2005-09-06 15:30:00,61.9,62.11,61.82,62.04,34500.0,61.9,62.11,61.82,62.04,34500.0
2005-09-07 09:30:00,62.0,62.0,61.72,61.92,12900.0,62.0,62.0,61.72,61.92,12900.0
2005-09-07 10:00:00,61.95,61.95,61.49,61.6,12200.0,61.95,61.95,61.49,61.6,12200.0
2005-09-07 10:30:00,61.59,61.72,61.4,61.72,15200.0,61.59,61.72,61.4,61.72,15200.0
2005-09-07 11:00:00,61.73,62.09,61.68,61.96,17800.0,61.73,62.09,61.68,61.96,17800.0
2005-09-07 11:30:00,61.96,61.97,61.85,61.9,17700.0,61.96,61.97,61.85,61.9,17700.0
2005-09-07 12:00:00,61.9,61.9,61.6,61.62,7800.0,61.9,61.9,61.6,61.62,7800.0
2005-09-07 12:30:00,61.61,61.83,61.53,61.83,8700.0,61.61,61.83,61.53,61.83,8700.0
2005-09-07 13:00:00,61.83,61.83,61.61,61.68,9500.0,61.83,61.83,61.61,61.68,9500.0
2005-09-07 13:30:00,61.68,61.77,61.67,61.77,9600.0,61.68,61.77,61.67,61.77,9600.0
2005-09-07 14:00:00,61.76,61.77,61.66,61.7,7300.0,61.76,61.77,61.66,61.7,7300.0
2005-09-07 14:30:00,61.72,61.72,61.39,61.44,32000.0,61.72,61.72,61.39,61.44,32000.0
2005-09-07 15:00:00,61.45,61.51,61.2,61.41,58100.0,61.45,61.51,61.2,61.41,58100.0
2005-09-07 15:30:00,61.43,61.6,61.27,61.55,65400.0,61.43,61.6,61.27,61.55,65400.0
2005-09-08 09:30:00,61.46,61.6,61.46,61.53,13300.0,61.46,61.6,61.46,61.53,13300.0
2005-09-08 10:00:00,61.54,61.58,61.1,61.18,45800.0,61.54,61.58,61.1,61.18,45800.0
2005-09-08 10:30:00,61.18,61.35,61.09,61.21,32400.0,61.18,61.35,61.09,61.21,32400.0
2005-09-08 11:00:00,61.22,61.46,61.02,61.14,31100.0,61.22,61.46,61.02,61.14,31100.0
2005-09-08 11:30:00,61.14,61.15,60.82,60.88,17000.0,61.14,61.15,60.82,60.88,17000.0
2005-09-08 12:00:00,60.92,60.97,60.82,60.97,25600.0,60.92,60.97,60.82,60.97,25600.0
2005-09-08 12:30:00,60.99,61.0,60.75,61.0,36900.0,60.99,61.0,60.75,61.0,36900.0
2005-09-08 13:00:00,61.02,61.07,60.84,60.87,13300.0,61.02,61.07,60.84,60.87,13300.0
2005-09-08 13:30:00,60.89,60.9,60.56,60.75,12900.0,60.89,60.9,60.56,60.75,12900.0
2005-09-08 14:00:00,60.77,60.82,60.66,60.68,12500.0,60.77,60.82,60.66,60.68,12500.0
2005-09-08 14:30:00,60.7,60.95,60.7,60.93,33100.0,60.7,60.95,60.7,60.93,33100.0
2005-09-08 15:00:00,60.91,61.09,60.84,60.86,39700.0,60.91,61.09,60.84,60.86,39700.0
2005-09-08 15:30:00,60.85,61.46,60.82,61.29,28500.0,60.85,61.46,60.82,61.29,28500.0
2005-09-09 09:30:00,61.28,61.28,60.31,60.46,27400.0,61.28,61.28,60.31,60.46,27400.0
2005-09-09 10:00:00,60.46,60.58,60.06,60.15,35600.0,60.46,60.58,60.06,60.15,35600.0
2005-09-09 10:30:00,60.1,60.12,59.42,59.6,54200.0,60.1,60.12,59.42,59.6,54200.0
2005-09-09 11:00:00,59.55,59.55,58.83,59.4,114600.0,59.55,59.55,58.83,59.4,114600.0
2005-09-09 11:30:00,59.44,59.59,59.32,59.57,141200.0,59.44,59.59,59.32,59.57,141200.0
2005-09-09 12:00:00,59.57,59.8,59.53,59.77,85900.0,59.57,59.8,59.53,59.77,85900.0
2005-09-09 12:30:00,59.77,60.08,59.56,59.59,58000.0,59.77,60.08,59.56,59.59,58000.0
2005-09-09 13:00:00,59.59,59.62,59.42,59.54,41400.0,59.59,59.62,59.42,59.54,41400.0
2005-09-09 13:30:00,59.49,59.9,59.46,59.83,70100.0,59.49,59.9,59.46,59.83,70100.0
2005-09-09 14:00:00,59.83,59.87,59.7,59.85,27600.0,59.83,59.87,59.7,59.85,27600.0
2005-09-09 14:30:00,59.87,60.14,59.85,60.14,32900.0,59.87,60.14,59.85,60.14,32900.0
2005-09-09 15:00:00,60.07,60.55,60.04,60.45,36100.0,60.07,60.55,60.04,60.45,36100.0
2005-09-09 15:30:00,60.39,60.55,60.26,60.55,71500.0,60.39,60.55,60.26,60.55,71500.0
2005-09-12 09:30:00,60.58,60.6,60.22,60.6,25300.0,60.58,60.6,60.22,60.6,25300.0
2005-09-12 10:00:00,60.6,60.83,60.45,60.57,59100.0,60.6,60.83,60.45,60.57,59100.0
2005-09-12 10:30:00,60.52,61.06,60.45,60.9,25200.0,60.52,61.06,60.45,60.9,25200.0
2005-09-12 11:00:00,60.93,60.93,60.75,60.8,9300.0,60.93,60.93,60.75,60.8,9300.0
2005-09-12 11:30:00,60.76,60.85,60.64,60.67,13000.0,60.76,60.85,60.64,60.67,13000.0
2005-09-12 12:00:00,60.67,60.83,60.65,60.68,15200.0,60.67,60.83,60.65,60.68,15200.0
2005-09-12 12:30:00,60.73,60.73,60.55,60.62,20500.0,60.73,60.73,60.55,60.62,20500.0
2005-09-12 13:00:00,60.61,60.87,60.61,60.84,13500.0,60.61,60.87,60.61,60.84,13500.0
2005-09-12 13:30:00,60.83,60.83,60.64,60.65,7000.0,60.83,60.83,60.64,60.65,7000.0
2005-09-12 14:00:00,60.65,60.73,60.57,60.58,10600.0,60.65,60.73,60.57,60.58,10600.0
2005-09-12 14:30:00,60.53,60.63,60.47,60.61,9000.0,60.53,60.63,60.47,60.61,9000.0
2005-09-12 15:00:00,60.62,60.62,60.25,60.31,59500.0,60.62,60.62,60.25,60.31,59500.0
2005-09-12 15:30:00,60.34,60.52,60.2,60.37,62200.0,60.34,60.52,60.2,60.37,62200.0
2005-09-13 09:30:00,60.07,60.27,59.65,60.15,21000.0,60.07,60.27,59.65,60.15,21000.0
2005-09-13 10:00:00,60.25,60.72,60.24,60.53,22100.0,60.25,60.72,60.24,60.53,22100.0
2005-09-13 10:30:00,60.52,60.53,60.26,60.26,16900.0,60.52,60.53,60.26,60.26,16900.0
2005-09-13 11:00:00,60.26,60.39,60.15,60.15,7300.0,60.26,60.39,60.15,60.15,7300.0
2005-09-13 11:30:00,60.12,60.24,60.0,60.19,19300.0,60.12,60.24,60.0,60.19,19300.0
2005-09-13 12:00:00,60.21,60.31,60.16,60.3,35800.0,60.21,60.31,60.16,60.3,35800.0
2005-09-13 12:30:00,60.29,60.3,59.79,59.85,18700.0,60.29,60.3,59.79,59.85,18700.0
2005-09-13 13:00:00,59.89,60.0,59.84,60.0,20100.0,59.89,60.0,59.84,60.0,20100.0
2005-09-13 13:30:00,59.98,60.05,59.93,60.01,20700.0,59.98,60.05,59.93,60.01,20700.0
2005-09-13 14:00:00,60.04,60.23,59.95,60.09,25700.0,60.04,60.23,59.95,60.09,25700.0
2005-09-13 14:30:00,60.08,60.28,59.87,60.04,39700.0,60.08,60.28,59.87,60.04,39700.0
2005-09-13 15:00:00,60.05,60.15,59.96,59.97,32400.0,60.05,60.15,59.96,59.97,32400.0
2005-09-13 15:30:00,59.96,60.1,59.64,59.97,78100.0,59.96,60.1,59.64,59.97,78100.0
2005-09-14 09:30:00,60.3,60.57,60.2,60.52,32700.0,60.3,60.57,60.2,60.52,32700.0
2005-09-14 10:00:00,60.55,60.74,60.49,60.54,35400.0,60.55,60.74,60.49,60.54,35400.0
2005-09-14 10:30:00,60.54,60.59,60.41,60.55,17800.0,60.54,60.59,60.41,60.55,17800.0
2005-09-14 11:00:00,60.55,61.24,60.55,61.2,41100.0,60.55,61.24,60.55,61.2,41100.0
2005-09-14 11:30:00,61.21,61.92,61.18,61.49,122700.0,61.21,61.92,61.18,61.49,122700.0
2005-09-14 12:00:00,61.48,61.48,61.25,61.36,43300.0,61.48,61.48,61.25,61.36,43300.0
2005-09-14 12:30:00,61.35,61.46,61.15,61.31,36300.0,61.35,61.46,61.15,61.31,36300.0
2005-09-14 13:00:00,61.32,61.51,61.29,61.49,33200.0,61.32,61.51,61.29,61.49,33200.0
2005-09-14 13:30:00,61.5,61.58,61.25,61.31,45800.0,61.5,61.58,61.25,61.31,45800.0
2005-09-14 14:00:00,61.32,61.36,61.0,61.09,25800.0,61.32,61.36,61.0,61.09,25800.0
2005-09-14 14:30:00,61.09,61.13,60.98,61.11,22900.0,61.09,61.13,60.98,61.11,22900.0
2005-09-14 15:00:00,61.11,61.13,60.61,60.82,38300.0,61.11,61.13,60.61,60.82,38300.0
2005-09-14 15:30:00,60.8,61.0,60.73,60.9,69900.0,60.8,61.0,60.73,60.9,69900.0
2005-09-15 09:30:00,61.0,61.85,61.0,61.6,22000.0,61.0,61.85,61.0,61.6,22000.0
2005-09-15 10:00:00,61.6,61.85,61.56,61.75,22000.0,61.6,61.85,61.56,61.75,22000.0
2005-09-15 10:30:00,61.74,61.85,61.18,61.31,43100.0,61.74,61.85,61.18,61.31,43100.0
2005-09-15 11:00:00,61.3,61.75,61.27,61.67,25000.0,61.3,61.75,61.27,61.67,25000.0
2005-09-15 11:30:00,61.67,61.95,61.55,61.8,21100.0,61.67,61.95,61.55,61.8,21100.0
2005-09-15 12:00:00,61.8,62.0,61.71,62.0,32000.0,61.8,62.0,61.71,62.0,32000.0
2005-09-15 12:30:00,61.97,62.09,61.84,62.02,22000.0,61.97,62.09,61.84,62.02,22000.0
2005-09-15 13:00:00,62.03,62.07,61.84,61.99,18400.0,62.03,62.07,61.84,61.99,18400.0
2005-09-15 13:30:00,61.98,62.07,61.81,61.96,16000.0,61.98,62.07,61.81,61.96,16000.0
2005-09-15 14:00:00,61.94,62.01,61.79,61.88,23800.0,61.94,62.01,61.79,61.88,23800.0
2005-09-15 14:30:00,61.93,62.01,61.8,61.8,15900.0,61.93,62.01,61.8,61.8,15900.0
2005-09-15 15:00:00,61.78,61.79,61.53,61.6,24200.0,61.78,61.79,61.53,61.6,24200.0
2005-09-15 15:30:00,61.59,61.78,61.51,61.65,41200.0,61.59,61.78,61.51,61.65,41200.0
2005-09-16 09:30:00,62.15,62.35,61.85,62.35,25000.0,62.15,62.35,61.85,62.35,25000.0
2005-09-16 10:00:00,62.3,62.3,62.04,62.25,18800.0,62.3,62.3,62.04,62.25,18800.0
2005-09-16 10:30:00,62.26,62.26,61.94,62.15,24300.0,62.26,62.26,61.94,62.15,24300.0
2005-09-16 11:00:00,62.09,62.18,61.96,62.0,20900.0,62.09,62.18,61.96,62.0,20900.0
2005-09-16 11:30:00,62.0,62.16,62.0,62.12,11000.0,62.0,62.16,62.0,62.12,11000.0
2005-09-16 12:00:00,62.12,62.13,62.03,62.05,12200.0,62.12,62.13,62.03,62.05,12200.0
2005-09-16 12:30:00,62.12,62.12,62.0,62.04,19000.0,62.12,62.12,62.0,62.04,19000.0
2005-09-16 13:00:00,62.04,62.15,61.96,61.98,11600.0,62.04,62.15,61.96,61.98,11600.0
2005-09-16 13:30:00,61.98,62.03,61.95,62.01,14500.0,61.98,62.03,61.95,62.01,14500.0
2005-09-16 14:00:00,61.97,62.01,61.7,61.84,11600.0,61.97,62.01,61.7,61.84,11600.0
2005-09-16 14:30:00,61.88,61.91,61.73,61.87,11500.0,61.88,61.91,61.73,61.87,11500.0
2005-09-16 15:00:00,61.87,62.2,61.87,62.2,14600.0,61.87,62.2,61.87,62.2,14600.0
2005-09-16 15:30:00,62.2,62.24,62.08,62.1,21300.0,62.2,62.24,62.08,62.1,21300.0
2005-09-19 09:30:00,62.51,62.51,61.6,61.63,17000.0,62.51,62.51,61.6,61.63,17000.0
2005-09-19 10:00:00,61.5,61.5,60.95,61.13,26800.0,61.5,61.5,60.95,61.13,26800.0
2005-09-19 10:30:00,61.12,61.23,61.05,61.05,38200.0,61.12,61.23,61.05,61.05,38200.0
2005-09-19 11:00:00,61.04,61.04,60.69,60.72,22400.0,61.04,61.04,60.69,60.72,22400.0
2005-09-19 11:30:00,60.74,60.79,60.6,60.72,12000.0,60.74,60.79,60.6,60.72,12000.0
2005-09-19 12:00:00,60.68,60.99,60.68,60.86,10400.0,60.68,60.99,60.68,60.86,10400.0
2005-09-19 12:30:00,60.88,60.97,60.75,60.86,14900.0,60.88,60.97,60.75,60.86,14900.0
2005-09-19 13:00:00,60.86,61.21,60.84,60.97,18300.0,60.86,61.21,60.84,60.97,18300.0
2005-09-19 13:30:00,60.96,61.03,60.9,60.95,10000.0,60.96,61.03,60.9,60.95,10000.0
2005-09-19 14:00:00,60.88,61.1,60.85,60.96,7500.0,60.88,61.1,60.85,60.96,7500.0
2005-09-19 14:30:00,60.98,61.09,60.77,60.8,8400.0,60.98,61.09,60.77,60.8,8400.0
2005-09-19 15:00:00,60.8,60.86,60.57,60.58,16000.0,60.8,60.86,60.57,60.58,16000.0
2005-09-19 15:30:00,60.6,60.72,60.56,60.66,36900.0,60.6,60.72,60.56,60.66,36900.0
2005-09-20 09:30:00,61.1,61.1,60.77,60.9,16200.0,61.1,61.1,60.77,60.9,16200.0
2005-09-20 10:00:00,60.81,61.09,60.77,61.05,12300.0,60.81,61.09,60.77,61.05,12300.0
2005-09-20 10:30:00,61.05,61.46,60.98,61.41,14200.0,61.05,61.46,60.98,61.41,14200.0
2005-09-20 11:00:00,61.44,61.47,61.26,61.33,13700.0,61.44,61.47,61.26,61.33,13700.0
2005-09-20 11:30:00,61.33,61.35,61.16,61.33,18400.0,61.33,61.35,61.16,61.33,18400.0
2005-09-20 12:00:00,61.31,61.59,61.3,61.54,14000.0,61.31,61.59,61.3,61.54,14000.0
2005-09-20 12:30:00,61.54,61.55,61.23,61.26,16400.0,61.54,61.55,61.23,61.26,16400.0
2005-09-20 13:00:00,61.28,61.42,61.2,61.38,10800.0,61.28,61.42,61.2,61.38,10800.0
2005-09-20 13:30:00,61.4,61.41,61.15,61.16,13800.0,61.4,61.41,61.15,61.16,13800.0
2005-09-20 14:00:00,61.2,61.43,61.12,61.18,13300.0,61.2,61.43,61.12,61.18,13300.0
2005-09-20 14:30:00,61.13,61.19,60.81,60.89,14600.0,61.13,61.19,60.81,60.89,14600.0
2005-09-20 15:00:00,60.9,60.9,60.61,60.71,30400.0,60.9,60.9,60.61,60.71,30400.0
2005-09-20 15:30:00,60.71,60.9,60.59,60.69,33400.0,60.71,60.9,60.59,60.69,33400.0
2005-09-21 09:30:00,60.71,60.71,59.5,59.5,9700.0,60.71,60.71,59.5,59.5,9700.0
2005-09-21 10:00:00,59.46,60.25,59.07,59.98,44300.0,59.46,60.25,59.07,59.98,44300.0
2005-09-21 10:30:00,59.98,60.03,59.72,59.95,15400.0,59.98,60.03,59.72,59.95,15400.0
2005-09-21 11:00:00,59.94,59.94,59.55,59.63,9200.0,59.94,59.94,59.55,59.63,9200.0
2005-09-21 11:30:00,59.63,59.75,59.47,59.52,15000.0,59.63,59.75,59.47,59.52,15000.0
2005-09-21 12:00:00,59.52,59.63,59.51,59.51,6700.0,59.52,59.63,59.51,59.51,6700.0
2005-09-21 12:30:00,59.51,59.57,59.49,59.57,9300.0,59.51,59.57,59.49,59.57,9300.0
2005-09-21 13:00:00,59.57,59.88,59.57,59.88,13400.0,59.57,59.88,59.57,59.88,13400.0
2005-09-21 13:30:00,59.86,59.86,59.49,59.54,11100.0,59.86,59.86,59.49,59.54,11100.0
2005-09-21 14:00:00,59.53,59.56,59.41,59.47,17400.0,59.53,59.56,59.41,59.47,17400.0
2005-09-21 14:30:00,59.47,59.71,59.47,59.7,18200.0,59.47,59.71,59.47,59.7,18200.0
2005-09-21 15:00:00,59.67,59.67,59.38,59.47,12200.0,59.67,59.67,59.38,59.47,12200.0
2005-09-21 15:30:00,59.46,59.59,59.25,59.57,32000.0,59.46,59.59,59.25,59.57,32000.0
2005-09-22 09:30:00,59.28,59.9,59.28,59.77,28800.0,59.28,59.9,59.28,59.77,28800.0
2005-09-22 10:00:00,59.72,60.12,59.71,59.94,51600.0,59.72,60.12,59.71,59.94,51600.0
2005-09-22 10:30:00,59.95,60.01,59.89,59.94,15900.0,59.95,60.01,59.89,59.94,15900.0
2005-09-22 11:00:00,59.94,60.01,59.75,59.76,19600.0,59.94,60.01,59.75,59.76,19600.0
2005-09-22 11:30:00,59.77,59.77,59.61,59.65,27600.0,59.77,59.77,59.61,59.65,27600.0
2005-09-22 12:00:00,59.66,59.66,58.98,58.99,27500.0,59.66,59.66,58.98,58.99,27500.0
2005-09-22 12:30:00,58.94,59.11,58.91,59.01,22000.0,58.94,59.11,58.91,59.01,22000.0
2005-09-22 13:00:00,59.01,59.08,58.95,59.04,58300.0,59.01,59.08,58.95,59.04,58300.0
2005-09-22 13:30:00,59.05,59.08,58.9,59.06,76800.0,59.05,59.08,58.9,59.06,76800.0
2005-09-22 14:00:00,59.07,59.08,58.91,58.99,57100.0,59.07,59.08,58.91,58.99,57100.0
2005-09-22 14:30:00,59.01,59.08,58.5,59.0,60200.0,59.01,59.08,58.5,59.0,60200.0
2005-09-22 15:00:00,59.0,59.08,58.89,59.02,39100.0,59.0,59.08,58.89,59.02,39100.0
2005-09-22 15:30:00,59.01,59.15,58.94,59.13,110400.0,59.01,59.15,58.94,59.13,110400.0
2005-09-23 09:30:00,59.12,59.55,59.01,59.51,25800.0,59.12,59.55,59.01,59.51,25800.0
2005-09-23 10:00:00,59.6,59.76,59.45,59.74,25200.0,59.6,59.76,59.45,59.74,25200.0
2005-09-23 10:30:00,59.71,60.18,59.71,60.14,20500.0,59.71,60.18,59.71,60.14,20500.0
2005-09-23 11:00:00,60.18,60.25,59.79,59.89,36700.0,60.18,60.25,59.79,59.89,36700.0
2005-09-23 11:30:00,59.83,60.06,59.67,59.67,10400.0,59.83,60.06,59.67,59.67,10400.0
2005-09-23 12:00:00,59.65,59.76,59.65,59.65,8100.0,59.65,59.76,59.65,59.65,8100.0
2005-09-23 12:30:00,59.65,59.8,59.55,59.72,60800.0,59.65,59.8,59.55,59.72,60800.0
2005-09-23 13:00:00,59.69,59.85,59.67,59.8,11800.0,59.69,59.85,59.67,59.8,11800.0
2005-09-23 13:30:00,59.76,60.23,59.63,60.12,11000.0,59.76,60.23,59.63,60.12,11000.0
2005-09-23 14:00:00,60.2,60.39,59.91,60.02,23100.0,60.2,60.39,59.91,60.02,23100.0
2005-09-23 14:30:00,59.99,60.02,59.67,59.97,45000.0,59.99,60.02,59.67,59.97,45000.0
2005-09-23 15:00:00,59.98,59.99,59.87,59.94,9500.0,59.98,59.99,59.87,59.94,9500.0
2005-09-23 15:30:00,59.96,60.03,59.85,60.03,22600.0,59.96,60.03,59.85,60.03,22600.0
2005-09-26 09:30:00,60.87,60.94,60.6,60.81,39100.0,60.87,60.94,60.6,60.81,39100.0
2005-09-26 10:00:00,60.84,61.64,60.82,60.99,35200.0,60.84,61.64,60.82,60.99,35200.0
2005-09-26 10:30:00,60.99,61.35,60.98,61.34,63600.0,60.99,61.35,60.98,61.34,63600.0
2005-09-26 11:00:00,61.34,61.5,61.31,61.46,30600.0,61.34,61.5,61.31,61.46,30600.0
2005-09-26 11:30:00,61.47,61.47,61.14,61.19,23100.0,61.47,61.47,61.14,61.19,23100.0
2005-09-26 12:00:00,61.19,61.19,60.79,61.11,29500.0,61.19,61.19,60.79,61.11,29500.0
2005-09-26 12:30:00,61.11,61.13,60.96,61.1,12400.0,61.11,61.13,60.96,61.1,12400.0
2005-09-26 13:00:00,61.13,61.16,61.04,61.16,11200.0,61.13,61.16,61.04,61.16,11200.0
2005-09-26 13:30:00,61.16,61.18,61.07,61.16,13200.0,61.16,61.18,61.07,61.16,13200.0
2005-09-26 14:00:00,61.15,61.16,60.88,60.92,14900.0,61.15,61.16,60.88,60.92,14900.0
2005-09-26 14:30:00,60.91,60.91,60.62,60.68,18700.0,60.91,60.91,60.62,60.68,18700.0
2005-09-26 15:00:00,60.68,60.84,60.68,60.75,29700.0,60.68,60.84,60.68,60.75,29700.0
2005-09-26 15:30:00,60.75,60.95,60.74,60.95,44600.0,60.75,60.95,60.74,60.95,44600.0
2005-09-27 09:30:00,60.87,60.88,60.7,60.8,8900.0,60.87,60.88,60.7,60.8,8900.0
2005-09-27 10:00:00,60.75,60.98,60.75,60.96,17200.0,60.75,60.98,60.75,60.96,17200.0
2005-09-27 10:30:00,60.91,61.09,60.9,60.91,18700.0,60.91,61.09,60.9,60.91,18700.0
2005-09-27 11:00:00,60.92,61.08,60.92,61.03,20800.0,60.92,61.08,60.92,61.03,20800.0
2005-09-27 11:30:00,61.03,61.03,60.91,60.99,9300.0,61.03,61.03,60.91,60.99,9300.0
2005-09-27 12:00:00,61.0,61.0,60.89,60.92,7600.0,61.0,61.0,60.89,60.92,7600.0
2005-09-27 12:30:00,60.95,61.0,60.93,61.0,4300.0,60.95,61.0,60.93,61.0,4300.0
2005-09-27 13:00:00,61.0,61.0,60.92,61.0,3600.0,61.0,61.0,60.92,61.0,3600.0
2005-09-27 13:30:00,60.99,61.1,60.94,61.08,10700.0,60.99,61.1,60.94,61.08,10700.0
2005-09-27 14:00:00,61.09,61.1,60.92,60.97,5100.0,61.09,61.1,60.92,60.97,5100.0
2005-09-27 14:30:00,60.95,61.02,60.92,61.02,10400.0,60.95,61.02,60.92,61.02,10400.0
2005-09-27 15:00:00,61.01,61.12,60.92,61.11,17500.0,61.01,61.12,60.92,61.11,17500.0
2005-09-27 15:30:00,61.12,61.13,61.01,61.03,35500.0,61.12,61.13,61.01,61.03,35500.0
2005-09-28 09:30:00,61.27,61.45,61.2,61.44,10900.0,61.27,61.45,61.2,61.44,10900.0
2005-09-28 10:00:00,61.37,61.67,61.37,61.6,12600.0,61.37,61.67,61.37,61.6,12600.0
2005-09-28 10:30:00,61.63,61.73,61.48,61.57,10500.0,61.63,61.73,61.48,61.57,10500.0
2005-09-28 11:00:00,61.55,61.63,61.51,61.61,6600.0,61.55,61.63,61.51,61.61,6600.0
2005-09-28 11:30:00,61.62,61.72,61.62,61.71,9900.0,61.62,61.72,61.62,61.71,9900.0
2005-09-28 12:00:00,61.73,61.73,61.19,61.2,17500.0,61.73,61.73,61.19,61.2,17500.0
2005-09-28 12:30:00,61.19,61.19,60.59,60.67,22000.0,61.19,61.19,60.59,60.67,22000.0
2005-09-28 13:00:00,60.67,60.75,60.4,60.4,16200.0,60.67,60.75,60.4,60.4,16200.0
2005-09-28 13:30:00,60.41,60.51,60.2,60.28,14800.0,60.41,60.51,60.2,60.28,14800.0
2005-09-28 14:00:00,60.26,60.58,60.07,60.4,38000.0,60.26,60.58,60.07,60.4,38000.0
2005-09-28 14:30:00,60.38,60.77,60.2,60.48,27400.0,60.38,60.77,60.2,60.48,27400.0
2005-09-28 15:00:00,60.49,60.61,60.28,60.35,34000.0,60.49,60.61,60.28,60.35,34000.0
2005-09-28 15:30:00,60.37,60.63,60.24,60.25,56100.0,60.37,60.63,60.24,60.25,56100.0
2005-09-29 09:30:00,60.05,60.43,59.95,60.2,17800.0,60.05,60.43,59.95,60.2,17800.0
2005-09-29 10:00:00,60.28,60.43,60.16,60.23,36300.0,60.28,60.43,60.16,60.23,36300.0
2005-09-29 10:30:00,60.16,60.28,59.77,59.88,10800.0,60.16,60.28,59.77,59.88,10800.0
2005-09-29 11:00:00,59.89,60.32,59.89,60.27,20600.0,59.89,60.32,59.89,60.27,20600.0
2005-09-29 11:30:00,60.24,60.26,60.1,60.17,10600.0,60.24,60.26,60.1,60.17,10600.0
2005-09-29 12:00:00,60.19,60.27,60.16,60.23,11300.0,60.19,60.27,60.16,60.23,11300.0
2005-09-29 12:30:00,60.24,60.24,60.19,60.22,6400.0,60.24,60.24,60.19,60.22,6400.0
2005-09-29 13:00:00,60.21,60.25,60.2,60.23,13300.0,60.21,60.25,60.2,60.23,13300.0
2005-09-29 13:30:00,60.25,60.32,60.18,60.31,31200.0,60.25,60.32,60.18,60.31,31200.0
2005-09-29 14:00:00,60.34,60.8,60.32,60.45,25200.0,60.34,60.8,60.32,60.45,25200.0
2005-09-29 14:30:00,60.5,60.7,60.44,60.7,51500.0,60.5,60.7,60.44,60.7,51500.0
2005-09-29 15:00:00,60.7,60.7,60.44,60.5,42500.0,60.7,60.7,60.44,60.5,42500.0
2005-09-29 15:30:00,60.51,60.79,60.47,60.65,97200.0,60.51,60.79,60.47,60.65,97200.0
2005-09-30 09:30:00,60.7,60.71,60.0,60.18,17500.0,60.7,60.71,60.0,60.18,17500.0
2005-09-30 10:00:00,60.19,60.5,60.19,60.47,27200.0,60.19,60.5,60.19,60.47,27200.0
2005-09-30 10:30:00,60.46,60.55,60.35,60.41,27500.0,60.46,60.55,60.35,60.41,27500.0
2005-09-30 11:00:00,60.44,60.5,60.34,60.46,15100.0,60.44,60.5,60.34,60.46,15100.0
2005-09-30 11:30:00,60.45,60.48,60.23,60.34,21800.0,60.45,60.48,60.23,60.34,21800.0
2005-09-30 12:00:00,60.29,60.5,60.29,60.49,30200.0,60.29,60.5,60.29,60.49,30200.0
2005-09-30 12:30:00,60.5,60.53,60.34,60.38,29900.0,60.5,60.53,60.34,60.38,29900.0
2005-09-30 13:00:00,60.39,60.48,60.33,60.45,22500.0,60.39,60.48,60.33,60.45,22500.0
2005-09-30 13:30:00,60.43,60.55,60.42,60.5,29400.0,60.43,60.55,60.42,60.5,29400.0
2005-09-30 14:00:00,60.5,60.63,60.3,60.59,63500.0,60.5,60.63,60.3,60.59,63500.0
2005-09-30 14:30:00,60.61,60.75,60.59,60.64,61000.0,60.61,60.75,60.59,60.64,61000.0
2005-09-30 15:00:00,60.61,60.73,60.6,60.67,23900.0,60.61,60.73,60.6,60.67,23900.0
2005-09-30 15:30:00,60.63,60.7,60.5,60.6,28700.0,60.63,60.7,60.5,60.6,28700.0
2005-10-03 09:30:00,60.44,61.01,60.34,60.94,16400.0,60.44,61.01,60.34,60.94,16400.0
2005-10-03 10:00:00,60.94,61.4,60.94,61.4,22300.0,60.94,61.4,60.94,61.4,22300.0
2005-10-03 10:30:00,61.36,61.68,61.18,61.55,22000.0,61.36,61.68,61.18,61.55,22000.0
2005-10-03 11:00:00,61.53,61.57,61.24,61.43,22600.0,61.53,61.57,61.24,61.43,22600.0
2005-10-03 11:30:00,61.44,61.97,61.44,61.97,9600.0,61.44,61.97,61.44,61.97,9600.0
2005-10-03 12:00:00,62.0,62.07,61.89,62.04,40600.0,62.0,62.07,61.89,62.04,40600.0
2005-10-03 12:30:00,62.05,62.06,61.78,61.84,19700.0,62.05,62.06,61.78,61.84,19700.0
2005-10-03 13:00:00,61.87,62.09,61.78,62.02,20400.0,61.87,62.09,61.78,62.02,20400.0
2005-10-03 13:30:00,62.02,62.53,61.91,62.33,36500.0,62.02,62.53,61.91,62.33,36500.0
2005-10-03 14:00:00,62.31,62.31,61.88,61.99,24900.0,62.31,62.31,61.88,61.99,24900.0
2005-10-03 14:30:00,61.99,62.2,61.93,62.05,47100.0,61.99,62.2,61.93,62.05,47100.0
2005-10-03 15:00:00,62.05,62.07,61.7,61.75,28900.0,62.05,62.07,61.7,61.75,28900.0
2005-10-03 15:30:00,61.75,62.04,61.75,61.89,53200.0,61.75,62.04,61.75,61.89,53200.0
2005-10-04 09:30:00,62.0,62.0,61.14,61.61,19300.0,62.0,62.0,61.14,61.61,19300.0
2005-10-04 10:00:00,61.5,61.67,61.37,61.4,21000.0,61.5,61.67,61.37,61.4,21000.0
2005-10-04 10:30:00,61.4,61.96,61.35,61.96,25200.0,61.4,61.96,61.35,61.96,25200.0
2005-10-04 11:00:00,61.89,61.89,61.45,61.71,18300.0,61.89,61.89,61.45,61.71,18300.0
2005-10-04 11:30:00,61.76,61.78,61.55,61.55,15100.0,61.76,61.78,61.55,61.55,15100.0
2005-10-04 12:00:00,61.58,61.58,61.39,61.41,15100.0,61.58,61.58,61.39,61.41,15100.0
2005-10-04 12:30:00,61.42,61.58,61.42,61.56,14900.0,61.42,61.58,61.42,61.56,14900.0
2005-10-04 13:00:00,61.56,61.6,61.45,61.6,20800.0,61.56,61.6,61.45,61.6,20800.0
2005-10-04 13:30:00,61.58,61.6,61.32,61.36,8600.0,61.58,61.6,61.32,61.36,8600.0
2005-10-04 14:00:00,61.35,61.52,61.31,61.31,9500.0,61.35,61.52,61.31,61.31,9500.0
2005-10-04 14:30:00,61.31,61.48,61.08,61.48,14200.0,61.31,61.48,61.08,61.48,14200.0
2005-10-04 15:00:00,61.46,61.46,61.26,61.33,18600.0,61.46,61.46,61.26,61.33,18600.0
2005-10-04 15:30:00,61.29,61.31,60.92,60.93,27100.0,61.29,61.31,60.92,60.93,27100.0
2005-10-05 09:30:00,60.85,60.85,59.98,60.24,30300.0,60.85,60.85,59.98,60.24,30300.0
2005-10-05 10:00:00,60.24,60.29,59.59,59.64,28100.0,60.24,60.29,59.59,59.64,28100.0
2005-10-05 10:30:00,59.61,59.78,59.49,59.67,9300.0,59.61,59.78,59.49,59.67,9300.0
2005-10-05 11:00:00,59.68,59.69,59.58,59.58,18000.0,59.68,59.69,59.58,59.58,18000.0
2005-10-05 11:30:00,59.57,59.61,59.42,59.44,15600.0,59.57,59.61,59.42,59.44,15600.0
2005-10-05 12:00:00,59.44,59.56,59.35,59.41,25100.0,59.44,59.56,59.35,59.41,25100.0
2005-10-05 12:30:00,59.41,59.5,59.39,59.41,48300.0,59.41,59.5,59.39,59.41,48300.0
2005-10-05 13:00:00,59.42,59.47,59.38,59.43,9800.0,59.42,59.47,59.38,59.43,9800.0
2005-10-05 13:30:00,59.43,59.47,59.35,59.39,19900.0,59.43,59.47,59.35,59.39,19900.0
2005-10-05 14:00:00,59.4,59.42,58.68,58.96,45000.0,59.4,59.42,58.68,58.96,45000.0
2005-10-05 14:30:00,58.92,59.11,58.79,58.82,27500.0,58.92,59.11,58.79,58.82,27500.0
2005-10-05 15:00:00,58.8,58.86,58.59,58.61,51400.0,58.8,58.86,58.59,58.61,51400.0
2005-10-05 15:30:00,58.65,59.12,58.65,58.92,83300.0,58.65,59.12,58.65,58.92,83300.0
2005-10-06 09:30:00,58.85,59.35,58.85,59.2,56200.0,58.85,59.35,58.85,59.2,56200.0
2005-10-06 10:00:00,59.17,59.17,58.99,59.0,15100.0,59.17,59.17,58.99,59.0,15100.0
2005-10-06 10:30:00,59.03,59.23,59.0,59.12,23800.0,59.03,59.23,59.0,59.12,23800.0
2005-10-06 11:00:00,59.13,59.21,59.09,59.2,31900.0,59.13,59.21,59.09,59.2,31900.0
2005-10-06 11:30:00,59.19,59.45,59.19,59.37,68200.0,59.19,59.45,59.19,59.37,68200.0
2005-10-06 12:00:00,59.37,59.4,59.28,59.34,14300.0,59.37,59.4,59.28,59.34,14300.0
2005-10-06 12:30:00,59.28,59.32,58.8,58.95,64200.0,59.28,59.32,58.8,58.95,64200.0
2005-10-06 13:00:00,58.97,59.13,58.92,59.0,33900.0,58.97,59.13,58.92,59.0,33900.0
2005-10-06 13:30:00,59.0,59.2,58.99,59.0,12500.0,59.0,59.2,58.99,59.0,12500.0
2005-10-06 14:00:00,58.99,58.99,58.8,58.9,20100.0,58.99,58.99,58.8,58.9,20100.0
2005-10-06 14:30:00,58.96,59.0,58.86,58.94,12400.0,58.96,59.0,58.86,58.94,12400.0
2005-10-06 15:00:00,58.94,59.03,58.64,58.68,12000.0,58.94,59.03,58.64,58.68,12000.0
2005-10-06 15:30:00,58.68,58.94,58.54,58.92,18400.0,58.68,58.94,58.54,58.92,18400.0
2005-10-07 09:30:00,58.98,59.09,58.7,58.98,10000.0,58.98,59.09,58.7,58.98,10000.0
2005-10-07 10:00:00,58.98,59.2,58.87,59.1,15000.0,58.98,59.2,58.87,59.1,15000.0
2005-10-07 10:30:00,59.1,59.2,58.9,59.0,8000.0,59.1,59.2,58.9,59.0,8000.0
2005-10-07 11:00:00,59.0,59.02,58.91,59.0,10800.0,59.0,59.02,58.91,59.0,10800.0
2005-10-07 11:30:00,59.0,59.0,57.87,58.75,46600.0,59.0,59.0,57.87,58.75,46600.0
2005-10-07 12:00:00,58.8,59.02,58.73,58.73,8500.0,58.8,59.02,58.73,58.73,8500.0
2005-10-07 12:30:00,58.76,58.79,58.51,58.71,9100.0,58.76,58.79,58.51,58.71,9100.0
2005-10-07 13:00:00,58.74,59.01,58.67,58.96,10900.0,58.74,59.01,58.67,58.96,10900.0
2005-10-07 13:30:00,58.96,59.0,58.78,58.84,14100.0,58.96,59.0,58.78,58.84,14100.0
2005-10-07 14:00:00,58.85,58.87,58.7,58.7,9600.0,58.85,58.87,58.7,58.7,9600.0
2005-10-07 14:30:00,58.72,58.76,58.63,58.63,9500.0,58.72,58.76,58.63,58.63,9500.0
2005-10-07 15:00:00,58.64,58.89,58.64,58.84,8300.0,58.64,58.89,58.64,58.84,8300.0
2005-10-07 15:30:00,58.76,58.9,58.73,58.83,17300.0,58.76,58.9,58.73,58.83,17300.0
2005-10-10 09:30:00,58.63,58.63,58.39,58.39,10400.0,58.63,58.63,58.39,58.39,10400.0
2005-10-10 10:00:00,58.43,58.45,58.1,58.39,10700.0,58.43,58.45,58.1,58.39,10700.0
2005-10-10 10:30:00,58.36,58.42,58.27,58.35,8600.0,58.36,58.42,58.27,58.35,8600.0
2005-10-10 11:00:00,58.34,58.45,58.19,58.39,10300.0,58.34,58.45,58.19,58.39,10300.0
2005-10-10 11:30:00,58.35,58.4,58.16,58.2,12000.0,58.35,58.4,58.16,58.2,12000.0
2005-10-10 12:00:00,58.2,58.33,58.16,58.3,8100.0,58.2,58.33,58.16,58.3,8100.0
2005-10-10 12:30:00,58.3,58.39,58.21,58.35,10200.0,58.3,58.39,58.21,58.35,10200.0
2005-10-10 13:00:00,58.37,58.38,58.15,58.32,25100.0,58.37,58.38,58.15,58.32,25100.0
2005-10-10 13:30:00,58.32,58.38,58.14,58.19,42100.0,58.32,58.38,58.14,58.19,42100.0
2005-10-10 14:00:00,58.2,58.21,57.99,58.02,44000.0,58.2,58.21,57.99,58.02,44000.0
2005-10-10 14:30:00,58.02,58.24,57.99,58.16,66600.0,58.02,58.24,57.99,58.16,66600.0
2005-10-10 15:00:00,58.18,58.54,58.15,58.34,21100.0,58.18,58.54,58.15,58.34,21100.0
2005-10-10 15:30:00,58.31,58.45,58.25,58.33,27900.0,58.31,58.45,58.25,58.33,27900.0
2005-10-11 09:30:00,58.54,59.45,58.48,59.4,14800.0,58.54,59.45,58.48,59.4,14800.0
2005-10-11 10:00:00,59.45,59.45,58.91,59.05,23300.0,59.45,59.45,58.91,59.05,23300.0
2005-10-11 10:30:00,59.05,59.05,58.8,59.01,9100.0,59.05,59.05,58.8,59.01,9100.0
2005-10-11 11:00:00,58.95,59.0,58.74,58.8,10900.0,58.95,59.0,58.74,58.8,10900.0
2005-10-11 11:30:00,58.83,58.85,58.72,58.79,7200.0,58.83,58.85,58.72,58.79,7200.0
2005-10-11 12:00:00,58.78,58.91,58.58,58.6,9600.0,58.78,58.91,58.58,58.6,9600.0
2005-10-11 12:30:00,58.6,58.65,58.25,58.3,8100.0,58.6,58.65,58.25,58.3,8100.0
2005-10-11 13:00:00,58.28,58.65,58.28,58.55,10000.0,58.28,58.65,58.28,58.55,10000.0
2005-10-11 13:30:00,58.55,58.57,58.13,58.21,31100.0,58.55,58.57,58.13,58.21,31100.0
2005-10-11 14:00:00,58.22,58.55,58.22,58.54,28000.0,58.22,58.55,58.22,58.54,28000.0
2005-10-11 14:30:00,58.55,58.74,58.44,58.59,13200.0,58.55,58.74,58.44,58.59,13200.0
2005-10-11 15:00:00,58.59,58.69,58.33,58.4,26000.0,58.59,58.69,58.33,58.4,26000.0
2005-10-11 15:30:00,58.4,58.44,58.16,58.21,43000.0,58.4,58.44,58.16,58.21,43000.0
2005-10-12 09:30:00,58.4,58.8,58.39,58.4,20000.0,58.4,58.8,58.39,58.4,20000.0
2005-10-12 10:00:00,58.55,58.55,58.44,58.44,4400.0,58.55,58.55,58.44,58.44,4400.0
2005-10-12 10:30:00,58.3,58.44,58.11,58.11,11300.0,58.3,58.44,58.11,58.11,11300.0
2005-10-12 11:00:00,58.11,58.3,58.05,58.15,9400.0,58.11,58.3,58.05,58.15,9400.0
2005-10-12 11:30:00,58.1,58.1,57.58,57.58,10600.0,58.1,58.1,57.58,57.58,10600.0
2005-10-12 12:00:00,57.6,57.83,57.41,57.77,21200.0,57.6,57.83,57.41,57.77,21200.0
2005-10-12 12:30:00,57.79,57.84,57.6,57.74,12300.0,57.79,57.84,57.6,57.74,12300.0
2005-10-12 13:00:00,57.72,57.73,57.51,57.71,6200.0,57.72,57.73,57.51,57.71,6200.0
2005-10-12 13:30:00,57.74,57.75,57.51,57.58,10400.0,57.74,57.75,57.51,57.58,10400.0
2005-10-12 14:00:00,57.54,57.54,57.21,57.27,7600.0,57.54,57.54,57.21,57.27,7600.0
2005-10-12 14:30:00,57.34,57.5,57.34,57.34,6800.0,57.34,57.5,57.34,57.34,6800.0
2005-10-12 15:00:00,57.37,57.66,57.37,57.6,14700.0,57.37,57.66,57.37,57.6,14700.0
2005-10-12 15:30:00,57.61,57.83,57.56,57.64,22500.0,57.61,57.83,57.56,57.64,22500.0
2005-10-13 09:30:00,57.7,57.95,57.54,57.95,14200.0,57.7,57.95,57.54,57.95,14200.0
2005-10-13 10:00:00,57.99,58.25,57.83,57.84,11300.0,57.99,58.25,57.83,57.84,11300.0
2005-10-13 10:30:00,57.93,58.11,57.89,57.99,8700.0,57.93,58.11,57.89,57.99,8700.0
2005-10-13 11:00:00,57.99,57.99,57.74,57.74,7600.0,57.99,57.99,57.74,57.74,7600.0
2005-10-13 11:30:00,57.72,57.72,57.48,57.48,2700.0,57.72,57.72,57.48,57.48,2700.0
2005-10-13 12:00:00,57.48,58.38,57.48,58.27,19200.0,57.48,58.38,57.48,58.27,19200.0
2005-10-13 12:30:00,58.37,58.46,58.27,58.33,10400.0,58.37,58.46,58.27,58.33,10400.0
2005-10-13 13:00:00,58.38,58.43,57.91,58.03,11500.0,58.38,58.43,57.91,58.03,11500.0
2005-10-13 13:30:00,58.03,58.35,57.89,58.35,5700.0,58.03,58.35,57.89,58.35,5700.0
2005-10-13 14:00:00,58.2,58.29,57.98,57.99,10500.0,58.2,58.29,57.98,57.99,10500.0
2005-10-13 14:30:00,58.07,58.4,58.07,58.34,12100.0,58.07,58.4,58.07,58.34,12100.0
2005-10-13 15:00:00,58.4,58.86,58.4,58.77,24400.0,58.4,58.86,58.4,58.77,24400.0
2005-10-13 15:30:00,58.77,58.77,58.42,58.46,31200.0,58.77,58.77,58.42,58.46,31200.0
2005-10-14 09:30:00,58.67,58.67,58.4,58.45,4100.0,58.67,58.67,58.4,58.45,4100.0
2005-10-14 10:00:00,58.48,58.8,58.42,58.67,3600.0,58.48,58.8,58.42,58.67,3600.0
2005-10-14 10:30:00,58.6,59.06,58.59,59.05,10800.0,58.6,59.06,58.59,59.05,10800.0
2005-10-14 11:00:00,59.05,59.11,58.68,58.68,3300.0,59.05,59.11,58.68,58.68,3300.0
2005-10-14 11:30:00,58.67,58.73,58.63,58.69,4500.0,58.67,58.73,58.63,58.69,4500.0
2005-10-14 12:00:00,58.64,58.64,58.49,58.49,5300.0,58.64,58.64,58.49,58.49,5300.0
2005-10-14 12:30:00,58.43,58.46,58.3,58.43,4000.0,58.43,58.46,58.3,58.43,4000.0
2005-10-14 13:00:00,58.49,58.67,58.49,58.51,5900.0,58.49,58.67,58.49,58.51,5900.0
2005-10-14 13:30:00,58.51,58.55,58.37,58.51,3500.0,58.51,58.55,58.37,58.51,3500.0
2005-10-14 14:00:00,58.53,58.53,58.4,58.47,4000.0,58.53,58.53,58.4,58.47,4000.0
2005-10-14 14:30:00,58.56,58.7,58.56,58.67,11600.0,58.56,58.7,58.56,58.67,11600.0
2005-10-14 15:00:00,58.66,58.69,58.6,58.62,7100.0,58.66,58.69,58.6,58.62,7100.0
2005-10-14 15:30:00,58.64,58.9,58.64,58.84,10100.0,58.64,58.9,58.64,58.84,10100.0
2005-10-17 09:30:00,58.68,59.1,58.1,58.76,20600.0,58.68,59.1,58.1,58.76,20600.0
2005-10-17 10:00:00,58.65,58.92,58.25,58.41,10600.0,58.65,58.92,58.25,58.41,10600.0
2005-10-17 10:30:00,58.42,58.42,57.93,57.94,22100.0,58.42,58.42,57.93,57.94,22100.0
2005-10-17 11:00:00,57.94,58.05,57.53,57.53,19500.0,57.94,58.05,57.53,57.53,19500.0
2005-10-17 11:30:00,57.5,57.96,57.36,57.5,38000.0,57.5,57.96,57.36,57.5,38000.0
2005-10-17 12:00:00,57.5,57.57,57.35,57.45,23900.0,57.5,57.57,57.35,57.45,23900.0
2005-10-17 12:30:00,57.45,57.6,57.42,57.58,12100.0,57.45,57.6,57.42,57.58,12100.0
2005-10-17 13:00:00,57.58,57.67,57.5,57.66,16200.0,57.58,57.67,57.5,57.66,16200.0
2005-10-17 13:30:00,57.65,57.7,57.47,57.63,18100.0,57.65,57.7,57.47,57.63,18100.0
2005-10-17 14:00:00,57.62,57.7,57.49,57.57,13400.0,57.62,57.7,57.49,57.57,13400.0
2005-10-17 14:30:00,57.57,57.63,57.5,57.59,9800.0,57.57,57.63,57.5,57.59,9800.0
2005-10-17 15:00:00,57.58,57.64,57.5,57.61,24100.0,57.58,57.64,57.5,57.61,24100.0
2005-10-17 15:30:00,57.61,57.61,57.47,57.54,67700.0,57.61,57.61,57.47,57.54,67700.0
2005-10-18 09:30:00,57.5,57.58,57.1,57.1,44000.0,57.5,57.58,57.1,57.1,44000.0
2005-10-18 10:00:00,57.05,57.31,56.81,56.86,38300.0,57.05,57.31,56.81,56.86,38300.0
2005-10-18 10:30:00,56.83,56.92,56.66,56.78,31900.0,56.83,56.92,56.66,56.78,31900.0
2005-10-18 11:00:00,56.78,57.21,56.75,57.13,42200.0,56.78,57.21,56.75,57.13,42200.0
2005-10-18 11:30:00,57.11,57.11,56.66,56.87,33700.0,57.11,57.11,56.66,56.87,33700.0
2005-10-18 12:00:00,56.9,57.0,56.53,56.56,24900.0,56.9,57.0,56.53,56.56,24900.0
2005-10-18 12:30:00,56.56,56.84,56.56,56.65,20600.0,56.56,56.84,56.56,56.65,20600.0
2005-10-18 13:00:00,56.74,56.75,56.42,56.55,23100.0,56.74,56.75,56.42,56.55,23100.0
2005-10-18 13:30:00,56.54,56.57,56.13,56.25,25800.0,56.54,56.57,56.13,56.25,25800.0
2005-10-18 14:00:00,56.27,56.76,56.27,56.62,22600.0,56.27,56.76,56.27,56.62,22600.0
2005-10-18 14:30:00,56.62,56.68,56.4,56.46,24000.0,56.62,56.68,56.4,56.46,24000.0
2005-10-18 15:00:00,56.46,56.85,56.46,56.78,24300.0,56.46,56.85,56.46,56.78,24300.0
2005-10-18 15:30:00,56.78,56.98,56.71,56.93,85600.0,56.78,56.98,56.71,56.93,85600.0
2005-10-19 09:30:00,56.94,57.09,56.45,57.01,16300.0,56.94,57.09,56.45,57.01,16300.0
2005-10-19 10:00:00,57.07,57.25,57.04,57.24,50400.0,57.07,57.25,57.04,57.24,50400.0
2005-10-19 10:30:00,57.23,57.76,57.23,57.51,63400.0,57.23,57.76,57.23,57.51,63400.0
2005-10-19 11:00:00,57.51,57.62,57.44,57.48,32200.0,57.51,57.62,57.44,57.48,32200.0
2005-10-19 11:30:00,57.51,57.6,57.37,57.4,51800.0,57.51,57.6,57.37,57.4,51800.0
2005-10-19 12:00:00,57.39,57.54,57.33,57.48,25300.0,57.39,57.54,57.33,57.48,25300.0
2005-10-19 12:30:00,57.47,57.5,57.36,57.44,27300.0,57.47,57.5,57.36,57.44,27300.0
2005-10-19 13:00:00,57.42,57.5,57.28,57.3,19300.0,57.42,57.5,57.28,57.3,19300.0
2005-10-19 13:30:00,57.29,57.41,57.25,57.38,12400.0,57.29,57.41,57.25,57.38,12400.0
2005-10-19 14:00:00,57.44,57.51,57.39,57.49,30100.0,57.44,57.51,57.39,57.49,30100.0
2005-10-19 14:30:00,57.5,57.77,57.4,57.66,41400.0,57.5,57.77,57.4,57.66,41400.0
2005-10-19 15:00:00,57.65,57.73,57.57,57.59,62800.0,57.65,57.73,57.57,57.59,62800.0
2005-10-19 15:30:00,57.65,57.74,57.44,57.61,49800.0,57.65,57.74,57.44,57.61,49800.0
2005-10-20 09:30:00,57.6,57.65,57.25,57.35,9200.0,57.6,57.65,57.25,57.35,9200.0
2005-10-20 10:00:00,57.32,57.48,57.2,57.37,34700.0,57.32,57.48,57.2,57.37,34700.0
2005-10-20 10:30:00,57.4,57.64,57.31,57.6,32200.0,57.4,57.64,57.31,57.6,32200.0
2005-10-20 11:00:00,57.63,57.71,57.49,57.68,17200.0,57.63,57.71,57.49,57.68,17200.0
2005-10-20 11:30:00,57.68,57.78,57.52,57.7,18200.0,57.68,57.78,57.52,57.7,18200.0
2005-10-20 12:00:00,57.7,57.8,57.51,57.76,17900.0,57.7,57.8,57.51,57.76,17900.0
2005-10-20 12:30:00,57.77,57.78,57.73,57.75,12600.0,57.77,57.78,57.73,57.75,12600.0
2005-10-20 13:00:00,57.73,57.75,57.55,57.6,22000.0,57.73,57.75,57.55,57.6,22000.0
2005-10-20 13:30:00,57.58,57.66,57.49,57.62,17400.0,57.58,57.66,57.49,57.62,17400.0
2005-10-20 14:00:00,57.61,57.65,57.54,57.6,13300.0,57.61,57.65,57.54,57.6,13300.0
2005-10-20 14:30:00,57.64,57.67,57.47,57.54,19000.0,57.64,57.67,57.47,57.54,19000.0
2005-10-20 15:00:00,57.52,57.67,57.41,57.45,26900.0,57.52,57.67,57.41,57.45,26900.0
2005-10-20 15:30:00,57.45,57.62,57.28,57.41,27800.0,57.45,57.62,57.28,57.41,27800.0
2005-10-21 09:30:00,57.67,58.67,57.65,58.3,27200.0,57.67,58.67,57.65,58.3,27200.0
2005-10-21 10:00:00,58.25,59.16,58.1,59.16,14100.0,58.25,59.16,58.1,59.16,14100.0
2005-10-21 10:30:00,59.16,59.18,58.55,58.77,16100.0,59.16,59.18,58.55,58.77,16100.0
2005-10-21 11:00:00,58.85,59.04,58.6,58.7,19200.0,58.85,59.04,58.6,58.7,19200.0
2005-10-21 11:30:00,58.75,58.79,58.45,58.46,31300.0,58.75,58.79,58.45,58.46,31300.0
2005-10-21 12:00:00,58.52,58.75,58.5,58.66,18100.0,58.52,58.75,58.5,58.66,18100.0
2005-10-21 12:30:00,58.67,58.69,58.45,58.66,13600.0,58.67,58.69,58.45,58.66,13600.0
2005-10-21 13:00:00,58.66,58.66,58.48,58.56,10800.0,58.66,58.66,58.48,58.56,10800.0
2005-10-21 13:30:00,58.6,58.67,58.47,58.67,12300.0,58.6,58.67,58.47,58.67,12300.0
2005-10-21 14:00:00,58.7,58.7,58.4,58.43,9300.0,58.7,58.7,58.4,58.43,9300.0
2005-10-21 14:30:00,58.44,58.47,58.2,58.45,9600.0,58.44,58.47,58.2,58.45,9600.0
2005-10-21 15:00:00,58.46,58.63,58.41,58.59,18700.0,58.46,58.63,58.41,58.59,18700.0
2005-10-21 15:30:00,58.59,58.61,58.05,58.19,34900.0,58.59,58.61,58.05,58.19,34900.0
2005-10-24 09:30:00,58.14,58.61,58.14,58.57,39200.0,58.14,58.61,58.14,58.57,39200.0
2005-10-24 10:00:00,58.57,58.82,58.49,58.6,40400.0,58.57,58.82,58.49,58.6,40400.0
2005-10-24 10:30:00,58.6,58.85,58.5,58.76,23000.0,58.6,58.85,58.5,58.76,23000.0
2005-10-24 11:00:00,58.78,58.83,58.52,58.59,14300.0,58.78,58.83,58.52,58.59,14300.0
2005-10-24 11:30:00,58.58,58.6,58.39,58.57,32300.0,58.58,58.6,58.39,58.57,32300.0
2005-10-24 12:00:00,58.57,58.74,58.46,58.63,20600.0,58.57,58.74,58.46,58.63,20600.0
2005-10-24 12:30:00,58.66,58.68,58.54,58.65,9200.0,58.66,58.68,58.54,58.65,9200.0
2005-10-24 13:00:00,58.65,58.79,58.53,58.66,11200.0,58.65,58.79,58.53,58.66,11200.0
2005-10-24 13:30:00,58.62,58.95,58.4,58.9,25700.0,58.62,58.95,58.4,58.9,25700.0
2005-10-24 14:00:00,58.9,59.1,58.87,59.1,30500.0,58.9,59.1,58.87,59.1,30500.0
2005-10-24 14:30:00,59.1,59.15,58.93,58.93,20400.0,59.1,59.15,58.93,58.93,20400.0
2005-10-24 15:00:00,58.93,59.05,58.84,59.03,34600.0,58.93,59.05,58.84,59.03,34600.0
2005-10-24 15:30:00,59.03,59.19,58.9,58.91,65900.0,59.03,59.19,58.9,58.91,65900.0
2005-10-25 09:30:00,58.8,59.05,58.8,59.05,8600.0,58.8,59.05,58.8,59.05,8600.0
2005-10-25 10:00:00,59.1,59.1,58.81,58.96,9800.0,59.1,59.1,58.81,58.96,9800.0
2005-10-25 10:30:00,58.96,58.97,58.76,58.87,7000.0,58.96,58.97,58.76,58.87,7000.0
2005-10-25 11:00:00,58.88,58.88,58.63,58.67,19100.0,58.88,58.88,58.63,58.67,19100.0
2005-10-25 11:30:00,58.7,58.83,58.7,58.77,24500.0,58.7,58.83,58.7,58.77,24500.0
2005-10-25 12:00:00,58.77,58.85,58.68,58.73,17200.0,58.77,58.85,58.68,58.73,17200.0
2005-10-25 12:30:00,58.75,58.79,58.62,58.79,15200.0,58.75,58.79,58.62,58.79,15200.0
2005-10-25 13:00:00,58.83,58.85,58.7,58.83,20400.0,58.83,58.85,58.7,58.83,20400.0
2005-10-25 13:30:00,58.83,58.85,58.47,58.49,17900.0,58.83,58.85,58.47,58.49,17900.0
2005-10-25 14:00:00,58.49,58.66,58.47,58.61,23200.0,58.49,58.66,58.47,58.61,23200.0
2005-10-25 14:30:00,58.59,58.89,58.4,58.84,17800.0,58.59,58.89,58.4,58.84,17800.0
2005-10-25 15:00:00,58.82,59.24,58.82,59.12,50400.0,58.82,59.24,58.82,59.12,50400.0
2005-10-25 15:30:00,59.11,59.46,58.9,59.38,81200.0,59.11,59.46,58.9,59.38,81200.0
2005-10-26 09:30:00,59.49,60.69,59.31,60.44,78500.0,59.49,60.69,59.31,60.44,78500.0
2005-10-26 10:00:00,60.42,62.0,60.42,62.0,70000.0,60.42,62.0,60.42,62.0,70000.0
2005-10-26 10:30:00,62.0,62.2,61.65,62.1,84200.0,62.0,62.2,61.65,62.1,84200.0
2005-10-26 11:00:00,62.07,62.35,61.82,62.3,38300.0,62.07,62.35,61.82,62.3,38300.0
2005-10-26 11:30:00,62.35,62.38,61.06,61.07,59500.0,62.35,62.38,61.06,61.07,59500.0
2005-10-26 12:00:00,61.07,61.15,60.58,61.09,54300.0,61.07,61.15,60.58,61.09,54300.0
2005-10-26 12:30:00,61.15,61.45,60.83,61.03,22500.0,61.15,61.45,60.83,61.03,22500.0
2005-10-26 13:00:00,61.0,61.2,60.93,61.05,21200.0,61.0,61.2,60.93,61.05,21200.0
2005-10-26 13:30:00,61.03,61.39,60.99,61.06,32600.0,61.03,61.39,60.99,61.06,32600.0
2005-10-26 14:00:00,61.03,61.03,60.71,60.82,55600.0,61.03,61.03,60.71,60.82,55600.0
2005-10-26 14:30:00,60.76,60.86,60.41,60.53,52000.0,60.76,60.86,60.41,60.53,52000.0
2005-10-26 15:00:00,60.5,60.55,60.08,60.34,36500.0,60.5,60.55,60.08,60.34,36500.0
2005-10-26 15:30:00,60.34,60.95,60.23,60.47,94000.0,60.34,60.95,60.23,60.47,94000.0
2005-10-27 09:30:00,52.5,53.84,52.45,53.78,435200.0,52.5,53.84,52.45,53.78,435200.0
2005-10-27 10:00:00,53.7,53.71,52.0,52.4,317200.0,53.7,53.71,52.0,52.4,317200.0
2005-10-27 10:30:00,52.4,53.27,52.32,53.15,224500.0,52.4,53.27,52.32,53.15,224500.0
2005-10-27 11:00:00,53.2,53.2,52.8,52.84,222100.0,53.2,53.2,52.8,52.84,222100.0
2005-10-27 11:30:00,52.84,52.84,51.65,51.65,298700.0,52.84,52.84,51.65,51.65,298700.0
2005-10-27 12:00:00,51.65,52.16,51.65,52.06,232000.0,51.65,52.16,51.65,52.06,232000.0
2005-10-27 12:30:00,52.06,52.3,51.85,51.93,288900.0,52.06,52.3,51.85,51.93,288900.0
2005-10-27 13:00:00,51.93,52.12,51.75,51.97,151400.0,51.93,52.12,51.75,51.97,151400.0
2005-10-27 13:30:00,51.96,52.1,51.8,52.03,181900.0,51.96,52.1,51.8,52.03,181900.0
2005-10-27 14:00:00,52.06,52.06,51.45,51.57,100200.0,52.06,52.06,51.45,51.57,100200.0
2005-10-27 14:30:00,51.56,52.57,51.48,51.87,161500.0,51.56,52.57,51.48,51.87,161500.0
2005-10-27 15:00:00,51.87,52.48,51.87,52.16,201200.0,51.87,52.48,51.87,52.16,201200.0
2005-10-27 15:30:00,52.15,52.42,51.75,52.2,336200.0,52.15,52.42,51.75,52.2,336200.0
2005-10-28 09:30:00,52.21,53.45,52.0,53.05,138400.0,52.21,53.45,52.0,53.05,138400.0
2005-10-28 10:00:00,53.0,53.3,52.96,53.03,73400.0,53.0,53.3,52.96,53.03,73400.0
2005-10-28 10:30:00,53.02,53.05,52.85,52.91,112700.0,53.02,53.05,52.85,52.91,112700.0
2005-10-28 11:00:00,52.93,53.02,52.54,52.86,90600.0,52.93,53.02,52.54,52.86,90600.0
2005-10-28 11:30:00,52.86,53.58,52.69,53.58,64900.0,52.86,53.58,52.69,53.58,64900.0
2005-10-28 12:00:00,53.6,54.16,53.55,54.1,82600.0,53.6,54.16,53.55,54.1,82600.0
2005-10-28 12:30:00,54.12,54.15,53.69,53.88,60000.0,54.12,54.15,53.69,53.88,60000.0
2005-10-28 13:00:00,53.89,54.09,53.78,53.78,50200.0,53.89,54.09,53.78,53.78,50200.0
2005-10-28 13:30:00,53.78,53.97,53.54,53.56,31700.0,53.78,53.97,53.54,53.56,31700.0
2005-10-28 14:00:00,53.56,53.66,53.2,53.45,93200.0,53.56,53.66,53.2,53.45,93200.0
2005-10-28 14:30:00,53.44,53.99,53.36,53.52,40800.0,53.44,53.99,53.36,53.52,40800.0
2005-10-28 15:00:00,53.52,53.67,53.22,53.42,58400.0,53.52,53.67,53.22,53.42,58400.0
2005-10-28 15:30:00,53.4,54.06,53.1,54.06,129700.0,53.4,54.06,53.1,54.06,129700.0
2005-10-31 09:30:00,54.12,54.55,53.5,53.63,37100.0,54.12,54.55,53.5,53.63,37100.0
2005-10-31 10:00:00,53.59,53.84,53.35,53.75,126300.0,53.59,53.84,53.35,53.75,126300.0
2005-10-31 10:30:00,53.79,55.0,53.78,54.03,45400.0,53.79,55.0,53.78,54.03,45400.0
2005-10-31 11:00:00,54.02,54.55,53.84,54.14,48800.0,54.02,54.55,53.84,54.14,48800.0
2005-10-31 11:30:00,54.15,54.45,54.15,54.38,24800.0,54.15,54.45,54.15,54.38,24800.0
2005-10-31 12:00:00,54.36,54.45,54.19,54.34,25200.0,54.36,54.45,54.19,54.34,25200.0
2005-10-31 12:30:00,54.35,54.35,54.02,54.28,25700.0,54.35,54.35,54.02,54.28,25700.0
2005-10-31 13:00:00,54.31,54.33,54.0,54.2,38500.0,54.31,54.33,54.0,54.2,38500.0
2005-10-31 13:30:00,54.2,54.41,54.14,54.41,42400.0,54.2,54.41,54.14,54.41,42400.0
2005-10-31 14:00:00,54.44,54.71,54.29,54.7,130400.0,54.44,54.71,54.29,54.7,130400.0
2005-10-31 14:30:00,54.7,54.99,54.59,54.7,115600.0,54.7,54.99,54.59,54.7,115600.0
2005-10-31 15:00:00,54.68,54.87,54.59,54.6,51900.0,54.68,54.87,54.59,54.6,51900.0
2005-10-31 15:30:00,54.63,54.7,54.52,54.61,105100.0,54.63,54.7,54.52,54.61,105100.0
2005-11-01 09:30:00,54.4,55.28,54.34,54.9,71500.0,54.4,55.28,54.34,54.9,71500.0
2005-11-01 10:00:00,54.9,55.38,54.9,55.25,27700.0,54.9,55.38,54.9,55.25,27700.0
2005-11-01 10:30:00,55.25,55.58,55.07,55.25,26100.0,55.25,55.58,55.07,55.25,26100.0
2005-11-01 11:00:00,55.23,55.54,55.07,55.31,22400.0,55.23,55.54,55.07,55.31,22400.0
2005-11-01 11:30:00,55.18,55.29,55.13,55.17,14900.0,55.18,55.29,55.13,55.17,14900.0
2005-11-01 12:00:00,55.17,55.45,55.17,55.38,22700.0,55.17,55.45,55.17,55.38,22700.0
2005-11-01 12:30:00,55.38,55.49,55.3,55.33,13100.0,55.38,55.49,55.3,55.33,13100.0
2005-11-01 13:00:00,55.33,55.35,55.15,55.2,17000.0,55.33,55.35,55.15,55.2,17000.0
2005-11-01 13:30:00,55.18,55.21,55.07,55.2,20400.0,55.18,55.21,55.07,55.2,20400.0
2005-11-01 14:00:00,55.19,55.3,55.14,55.2,24300.0,55.19,55.3,55.14,55.2,24300.0
2005-11-01 14:30:00,55.18,55.5,55.14,55.41,28600.0,55.18,55.5,55.14,55.41,28600.0
2005-11-01 15:00:00,55.4,55.45,54.91,55.18,38200.0,55.4,55.45,54.91,55.18,38200.0
2005-11-01 15:30:00,55.19,55.28,55.11,55.13,55500.0,55.19,55.28,55.11,55.13,55500.0
2005-11-02 09:30:00,53.18,55.07,53.18,54.6,22100.0,53.18,55.07,53.18,54.6,22100.0
2005-11-02 10:00:00,54.61,55.34,54.58,55.34,26800.0,54.61,55.34,54.58,55.34,26800.0
2005-11-02 10:30:00,55.28,55.38,55.05,55.29,13500.0,55.28,55.38,55.05,55.29,13500.0
2005-11-02 11:00:00,55.26,55.3,54.97,55.29,20100.0,55.26,55.3,54.97,55.29,20100.0
2005-11-02 11:30:00,55.29,55.39,55.13,55.27,13800.0,55.29,55.39,55.13,55.27,13800.0
2005-11-02 12:00:00,55.25,55.34,55.2,55.32,11800.0,55.25,55.34,55.2,55.32,11800.0
2005-11-02 12:30:00,55.31,55.65,55.29,55.64,24500.0,55.31,55.65,55.29,55.64,24500.0
2005-11-02 13:00:00,55.62,55.62,55.29,55.51,8400.0,55.62,55.62,55.29,55.51,8400.0
2005-11-02 13:30:00,55.5,55.52,55.37,55.47,10100.0,55.5,55.52,55.37,55.47,10100.0
2005-11-02 14:00:00,55.49,55.55,55.46,55.47,9100.0,55.49,55.55,55.46,55.47,9100.0
2005-11-02 14:30:00,55.48,55.55,55.41,55.53,20000.0,55.48,55.55,55.41,55.53,20000.0
2005-11-02 15:00:00,55.53,55.99,55.51,55.97,58900.0,55.53,55.99,55.51,55.97,58900.0
2005-11-02 15:30:00,55.96,55.96,55.66,55.89,63000.0,55.96,55.96,55.66,55.89,63000.0
2005-11-03 09:30:00,56.15,56.18,55.8,55.89,19800.0,56.15,56.18,55.8,55.89,19800.0
2005-11-03 10:00:00,55.88,55.95,55.6,55.65,44700.0,55.88,55.95,55.6,55.65,44700.0
2005-11-03 10:30:00,55.66,55.66,55.0,55.05,41300.0,55.66,55.66,55.0,55.05,41300.0
2005-11-03 11:00:00,55.01,55.4,54.8,55.18,49600.0,55.01,55.4,54.8,55.18,49600.0
2005-11-03 11:30:00,55.18,55.42,55.16,55.33,33100.0,55.18,55.42,55.16,55.33,33100.0
2005-11-03 12:00:00,55.3,55.36,55.25,55.28,29000.0,55.3,55.36,55.25,55.28,29000.0
2005-11-03 12:30:00,55.28,55.45,55.28,55.35,32200.0,55.28,55.45,55.28,55.35,32200.0
2005-11-03 13:00:00,55.38,55.48,55.26,55.27,32600.0,55.38,55.48,55.26,55.27,32600.0
2005-11-03 13:30:00,55.25,55.34,55.05,55.06,39900.0,55.25,55.34,55.05,55.06,39900.0
2005-11-03 14:00:00,55.05,55.45,55.05,55.2,27700.0,55.05,55.45,55.05,55.2,27700.0
2005-11-03 14:30:00,55.25,55.28,55.03,55.14,20600.0,55.25,55.28,55.03,55.14,20600.0
2005-11-03 15:00:00,55.12,55.27,54.83,54.95,17500.0,55.12,55.27,54.83,54.95,17500.0
2005-11-03 15:30:00,54.95,54.99,54.68,54.76,45900.0,54.95,54.99,54.68,54.76,45900.0
2005-11-04 09:30:00,54.6,54.6,53.81,54.4,35500.0,54.6,54.6,53.81,54.4,35500.0
2005-11-04 10:00:00,54.41,54.5,54.05,54.44,14100.0,54.41,54.5,54.05,54.44,14100.0
2005-11-04 10:30:00,54.43,55.08,54.43,54.7,25500.0,54.43,55.08,54.43,54.7,25500.0
2005-11-04 11:00:00,54.9,55.13,54.54,54.54,28400.0,54.9,55.13,54.54,54.54,28400.0
2005-11-04 11:30:00,54.59,54.59,54.42,54.51,11000.0,54.59,54.59,54.42,54.51,11000.0
2005-11-04 12:00:00,54.52,54.54,54.3,54.44,12800.0,54.52,54.54,54.3,54.44,12800.0
2005-11-04 12:30:00,54.42,55.02,54.42,54.82,13700.0,54.42,55.02,54.42,54.82,13700.0
2005-11-04 13:00:00,54.81,54.81,53.6,53.6,58900.0,54.81,54.81,53.6,53.6,58900.0
2005-11-04 13:30:00,53.53,54.1,53.43,54.1,48300.0,53.53,54.1,53.43,54.1,48300.0
2005-11-04 14:00:00,54.14,54.27,54.08,54.14,14900.0,54.14,54.27,54.08,54.14,14900.0
2005-11-04 14:30:00,54.14,54.15,53.95,53.95,21500.0,54.14,54.15,53.95,53.95,21500.0
2005-11-04 15:00:00,53.94,54.15,53.62,54.15,59700.0,53.94,54.15,53.62,54.15,59700.0
2005-11-04 15:30:00,54.17,54.18,53.94,54.11,69800.0,54.17,54.18,53.94,54.11,69800.0
2005-11-07 09:30:00,54.06,54.14,53.72,53.87,23100.0,54.06,54.14,53.72,53.87,23100.0
2005-11-07 10:00:00,53.88,54.1,53.78,54.0,46000.0,53.88,54.1,53.78,54.0,46000.0
2005-11-07 10:30:00,53.96,54.59,53.96,54.2,36200.0,53.96,54.59,53.96,54.2,36200.0
2005-11-07 11:00:00,54.29,54.47,54.07,54.47,26600.0,54.29,54.47,54.07,54.47,26600.0
2005-11-07 11:30:00,54.43,54.54,54.15,54.31,12500.0,54.43,54.54,54.15,54.31,12500.0
2005-11-07 12:00:00,54.35,54.44,54.15,54.37,5700.0,54.35,54.44,54.15,54.37,5700.0
2005-11-07 12:30:00,54.39,54.4,54.24,54.3,6100.0,54.39,54.4,54.24,54.3,6100.0
2005-11-07 13:00:00,54.36,54.36,54.13,54.18,12600.0,54.36,54.36,54.13,54.18,12600.0
2005-11-07 13:30:00,54.17,54.2,54.04,54.15,17700.0,54.17,54.2,54.04,54.15,17700.0
2005-11-07 14:00:00,54.14,54.26,54.13,54.25,10300.0,54.14,54.26,54.13,54.25,10300.0
2005-11-07 14:30:00,54.26,54.31,54.21,54.22,13200.0,54.26,54.31,54.21,54.22,13200.0
2005-11-07 15:00:00,54.22,54.25,53.94,53.94,17200.0,54.22,54.25,53.94,53.94,17200.0
2005-11-07 15:30:00,53.94,54.32,53.94,54.1,53500.0,53.94,54.32,53.94,54.1,53500.0
2005-11-08 09:30:00,54.05,54.08,53.49,53.75,33200.0,54.05,54.08,53.49,53.75,33200.0
2005-11-08 10:00:00,53.76,54.04,53.65,53.86,33700.0,53.76,54.04,53.65,53.86,33700.0
2005-11-08 10:30:00,53.97,53.97,53.73,53.73,22200.0,53.97,53.97,53.73,53.73,22200.0
2005-11-08 11:00:00,53.74,53.8,53.55,53.55,38300.0,53.74,53.8,53.55,53.55,38300.0
2005-11-08 11:30:00,53.55,53.81,53.5,53.62,20100.0,53.55,53.81,53.5,53.62,20100.0
2005-11-08 12:00:00,53.57,53.7,53.43,53.48,20100.0,53.57,53.7,53.43,53.48,20100.0
2005-11-08 12:30:00,53.48,53.51,53.35,53.5,14800.0,53.48,53.51,53.35,53.5,14800.0
2005-11-08 13:00:00,53.49,53.58,53.25,53.58,16200.0,53.49,53.58,53.25,53.58,16200.0
2005-11-08 13:30:00,53.49,53.5,53.39,53.4,13400.0,53.49,53.5,53.39,53.4,13400.0
2005-11-08 14:00:00,53.44,53.47,53.39,53.41,13300.0,53.44,53.47,53.39,53.41,13300.0
2005-11-08 14:30:00,53.45,53.45,53.21,53.27,37400.0,53.45,53.45,53.21,53.27,37400.0
2005-11-08 15:00:00,53.28,53.49,53.27,53.33,42600.0,53.28,53.49,53.27,53.33,42600.0
2005-11-08 15:30:00,53.3,53.66,53.23,53.4,56600.0,53.3,53.66,53.23,53.4,56600.0
2005-11-09 09:30:00,53.4,53.4,53.1,53.34,13000.0,53.4,53.4,53.1,53.34,13000.0
2005-11-09 10:00:00,53.4,53.69,53.3,53.42,15400.0,53.4,53.69,53.3,53.42,15400.0
2005-11-09 10:30:00,53.41,53.72,53.41,53.51,16700.0,53.41,53.72,53.41,53.51,16700.0
2005-11-09 11:00:00,53.49,53.53,53.38,53.43,6200.0,53.49,53.53,53.38,53.43,6200.0
2005-11-09 11:30:00,53.39,53.58,53.33,53.45,9800.0,53.39,53.58,53.33,53.45,9800.0
2005-11-09 12:00:00,53.38,53.63,53.25,53.48,8600.0,53.38,53.63,53.25,53.48,8600.0
2005-11-09 12:30:00,53.37,53.67,53.35,53.35,15500.0,53.37,53.67,53.35,53.35,15500.0
2005-11-09 13:00:00,53.42,53.85,53.35,53.83,11500.0,53.42,53.85,53.35,53.83,11500.0
2005-11-09 13:30:00,53.77,53.79,53.52,53.66,6100.0,53.77,53.79,53.52,53.66,6100.0
2005-11-09 14:00:00,53.62,53.62,53.4,53.57,8600.0,53.62,53.62,53.4,53.57,8600.0
2005-11-09 14:30:00,53.55,53.58,53.31,53.38,26200.0,53.55,53.58,53.31,53.38,26200.0
2005-11-09 15:00:00,53.38,53.49,53.35,53.39,16700.0,53.38,53.49,53.35,53.39,16700.0
2005-11-09 15:30:00,53.4,53.5,53.36,53.43,19300.0,53.4,53.5,53.36,53.43,19300.0
2005-11-10 09:30:00,53.58,53.95,53.55,53.65,7900.0,53.58,53.95,53.55,53.65,7900.0
2005-11-10 10:00:00,53.66,53.67,53.38,53.6,16100.0,53.66,53.67,53.38,53.6,16100.0
2005-11-10 10:30:00,53.6,53.64,53.33,53.44,21600.0,53.6,53.64,53.33,53.44,21600.0
2005-11-10 11:00:00,53.52,53.67,53.0,53.34,52100.0,53.52,53.67,53.0,53.34,52100.0
2005-11-10 11:30:00,53.4,53.62,53.11,53.52,18800.0,53.4,53.62,53.11,53.52,18800.0
2005-11-10 12:00:00,53.53,53.57,53.38,53.57,30200.0,53.53,53.57,53.38,53.57,30200.0
2005-11-10 12:30:00,53.5,53.8,53.49,53.69,35900.0,53.5,53.8,53.49,53.69,35900.0
2005-11-10 13:00:00,53.64,53.92,53.63,53.84,12400.0,53.64,53.92,53.63,53.84,12400.0
2005-11-10 13:30:00,53.84,54.21,53.81,54.15,31200.0,53.84,54.21,53.81,54.15,31200.0
2005-11-10 14:00:00,54.19,54.25,54.06,54.08,13200.0,54.19,54.25,54.06,54.08,13200.0
2005-11-10 14:30:00,54.09,54.2,54.04,54.12,18200.0,54.09,54.2,54.04,54.12,18200.0
2005-11-10 15:00:00,54.12,54.25,54.04,54.21,28600.0,54.12,54.25,54.04,54.21,28600.0
2005-11-10 15:30:00,54.21,54.26,53.88,54.16,50900.0,54.21,54.26,53.88,54.16,50900.0
2005-11-11 09:30:00,54.27,54.59,54.22,54.59,21500.0,54.27,54.59,54.22,54.59,21500.0
2005-11-11 10:00:00,54.53,54.58,54.31,54.37,12800.0,54.53,54.58,54.31,54.37,12800.0
2005-11-11 10:30:00,54.36,54.5,54.36,54.45,5900.0,54.36,54.5,54.36,54.45,5900.0
2005-11-11 11:00:00,54.48,54.49,54.35,54.41,15300.0,54.48,54.49,54.35,54.41,15300.0
2005-11-11 11:30:00,54.41,54.45,54.38,54.4,3300.0,54.41,54.45,54.38,54.4,3300.0
2005-11-11 12:00:00,54.38,54.43,54.36,54.4,2700.0,54.38,54.43,54.36,54.4,2700.0
2005-11-11 12:30:00,54.43,54.65,54.41,54.56,14800.0,54.43,54.65,54.41,54.56,14800.0
2005-11-11 13:00:00,54.56,54.74,54.47,54.74,21700.0,54.56,54.74,54.47,54.74,21700.0
2005-11-11 13:30:00,54.74,54.85,54.65,54.67,14100.0,54.74,54.85,54.65,54.67,14100.0
2005-11-11 14:00:00,54.69,54.8,54.64,54.77,18600.0,54.69,54.8,54.64,54.77,18600.0
2005-11-11 14:30:00,54.82,54.95,54.75,54.79,7400.0,54.82,54.95,54.75,54.79,7400.0
2005-11-11 15:00:00,54.79,54.9,54.75,54.84,12900.0,54.79,54.9,54.75,54.84,12900.0
2005-11-11 15:30:00,54.89,55.07,54.75,55.04,47800.0,54.89,55.07,54.75,55.04,47800.0
2005-11-14 09:30:00,55.0,55.2,54.95,55.2,26600.0,55.0,55.2,54.95,55.2,26600.0
2005-11-14 10:00:00,55.22,55.87,55.22,55.6,24500.0,55.22,55.87,55.22,55.6,24500.0
2005-11-14 10:30:00,55.6,55.6,54.98,55.06,39300.0,55.6,55.6,54.98,55.06,39300.0
2005-11-14 11:00:00,55.04,55.54,54.65,55.21,44800.0,55.04,55.54,54.65,55.21,44800.0
2005-11-14 11:30:00,55.24,55.39,55.09,55.22,26300.0,55.24,55.39,55.09,55.22,26300.0
2005-11-14 12:00:00,55.22,55.25,54.95,55.17,13400.0,55.22,55.25,54.95,55.17,13400.0
2005-11-14 12:30:00,55.11,55.24,55.11,55.2,11100.0,55.11,55.24,55.11,55.2,11100.0
2005-11-14 13:00:00,55.2,55.21,54.85,55.19,18200.0,55.2,55.21,54.85,55.19,18200.0
2005-11-14 13:30:00,55.18,55.25,54.99,55.1,21100.0,55.18,55.25,54.99,55.1,21100.0
2005-11-14 14:00:00,55.18,55.29,55.08,55.26,39900.0,55.18,55.29,55.08,55.26,39900.0
2005-11-14 14:30:00,55.26,55.35,55.24,55.34,20700.0,55.26,55.35,55.24,55.34,20700.0
2005-11-14 15:00:00,55.33,55.52,55.15,55.28,46200.0,55.33,55.52,55.15,55.28,46200.0
2005-11-14 15:30:00,55.2,55.4,55.16,55.24,44800.0,55.2,55.4,55.16,55.24,44800.0
2005-11-15 09:30:00,54.95,55.15,54.69,55.0,49100.0,54.95,55.15,54.69,55.0,49100.0
2005-11-15 10:00:00,55.0,55.1,54.36,54.57,20200.0,55.0,55.1,54.36,54.57,20200.0
2005-11-15 10:30:00,54.61,55.28,54.61,54.99,21400.0,54.61,55.28,54.61,54.99,21400.0
2005-11-15 11:00:00,54.97,54.98,54.68,54.71,17500.0,54.97,54.98,54.68,54.71,17500.0
2005-11-15 11:30:00,54.67,54.85,54.67,54.74,5200.0,54.67,54.85,54.67,54.74,5200.0
2005-11-15 12:00:00,54.77,54.93,54.77,54.88,2500.0,54.77,54.93,54.77,54.88,2500.0
2005-11-15 12:30:00,54.88,54.88,54.68,54.71,2700.0,54.88,54.88,54.68,54.71,2700.0
2005-11-15 13:00:00,54.71,54.8,54.66,54.8,2800.0,54.71,54.8,54.66,54.8,2800.0
2005-11-15 13:30:00,54.73,54.73,54.35,54.35,3700.0,54.73,54.73,54.35,54.35,3700.0
2005-11-15 14:00:00,54.35,54.35,54.19,54.27,6700.0,54.35,54.35,54.19,54.27,6700.0
2005-11-15 14:30:00,54.28,54.75,54.12,54.13,4800.0,54.28,54.75,54.12,54.13,4800.0
2005-11-15 15:00:00,54.11,54.45,54.05,54.23,9700.0,54.11,54.45,54.05,54.23,9700.0
2005-11-15 15:30:00,54.26,54.38,54.14,54.25,12600.0,54.26,54.38,54.14,54.25,12600.0
2005-11-16 09:30:00,54.36,55.0,54.36,54.4,25400.0,54.36,55.0,54.36,54.4,25400.0
2005-11-16 10:00:00,54.35,54.5,54.16,54.37,10800.0,54.35,54.5,54.16,54.37,10800.0
2005-11-16 10:30:00,54.3,54.38,54.21,54.25,13600.0,54.3,54.38,54.21,54.25,13600.0
2005-11-16 11:00:00,54.23,54.23,53.5,53.5,18800.0,54.23,54.23,53.5,53.5,18800.0
2005-11-16 11:30:00,53.56,53.73,53.36,53.66,10700.0,53.56,53.73,53.36,53.66,10700.0
2005-11-16 12:00:00,53.53,53.62,53.32,53.43,9700.0,53.53,53.62,53.32,53.43,9700.0
2005-11-16 12:30:00,53.52,53.67,53.43,53.51,11700.0,53.52,53.67,53.43,53.51,11700.0
2005-11-16 13:00:00,53.5,53.66,53.38,53.66,12400.0,53.5,53.66,53.38,53.66,12400.0
2005-11-16 13:30:00,53.61,53.95,53.5,53.94,8600.0,53.61,53.95,53.5,53.94,8600.0
2005-11-16 14:00:00,53.89,53.95,53.79,53.95,11000.0,53.89,53.95,53.79,53.95,11000.0
2005-11-16 14:30:00,53.91,54.1,53.91,54.06,17200.0,53.91,54.1,53.91,54.06,17200.0
2005-11-16 15:00:00,54.04,54.04,53.85,53.85,17700.0,54.04,54.04,53.85,53.85,17700.0
2005-11-16 15:30:00,53.82,54.18,53.81,53.99,35200.0,53.82,54.18,53.81,53.99,35200.0
2005-11-17 09:30:00,54.02,54.5,53.77,54.49,17800.0,54.02,54.5,53.77,54.49,17800.0
2005-11-17 10:00:00,54.48,54.55,53.82,54.09,23700.0,54.48,54.55,53.82,54.09,23700.0
2005-11-17 10:30:00,54.15,54.2,53.95,54.07,14700.0,54.15,54.2,53.95,54.07,14700.0
2005-11-17 11:00:00,54.08,54.34,54.03,54.18,17800.0,54.08,54.34,54.03,54.18,17800.0
2005-11-17 11:30:00,54.12,54.12,53.69,53.97,24000.0,54.12,54.12,53.69,53.97,24000.0
2005-11-17 12:00:00,54.02,54.03,53.8,53.85,11100.0,54.02,54.03,53.8,53.85,11100.0
2005-11-17 12:30:00,53.85,54.13,53.81,54.11,18600.0,53.85,54.13,53.81,54.11,18600.0
2005-11-17 13:00:00,54.06,54.16,53.87,54.03,13400.0,54.06,54.16,53.87,54.03,13400.0
2005-11-17 13:30:00,54.0,54.02,53.86,53.96,29700.0,54.0,54.02,53.86,53.96,29700.0
2005-11-17 14:00:00,54.0,54.08,53.94,54.08,31300.0,54.0,54.08,53.94,54.08,31300.0
2005-11-17 14:30:00,54.08,54.3,54.0,54.27,46100.0,54.08,54.3,54.0,54.27,46100.0
2005-11-17 15:00:00,54.27,54.34,54.13,54.16,37100.0,54.27,54.34,54.13,54.16,37100.0
2005-11-17 15:30:00,54.17,54.45,54.15,54.37,53200.0,54.17,54.45,54.15,54.37,53200.0
2005-11-18 09:30:00,54.65,54.91,54.31,54.35,17200.0,54.65,54.91,54.31,54.35,17200.0
2005-11-18 10:00:00,54.34,54.34,54.15,54.28,30800.0,54.34,54.34,54.15,54.28,30800.0
2005-11-18 10:30:00,54.25,54.44,54.22,54.31,26000.0,54.25,54.44,54.22,54.31,26000.0
2005-11-18 11:00:00,54.27,54.75,54.26,54.7,25400.0,54.27,54.75,54.26,54.7,25400.0
2005-11-18 11:30:00,54.72,54.72,54.25,54.26,13300.0,54.72,54.72,54.25,54.26,13300.0
2005-11-18 12:00:00,54.25,54.57,54.18,54.57,13500.0,54.25,54.57,54.18,54.57,13500.0
2005-11-18 12:30:00,54.53,54.55,54.3,54.53,7900.0,54.53,54.55,54.3,54.53,7900.0
2005-11-18 13:00:00,54.47,54.47,54.33,54.44,7000.0,54.47,54.47,54.33,54.44,7000.0
2005-11-18 13:30:00,54.43,54.58,54.31,54.56,11400.0,54.43,54.58,54.31,54.56,11400.0
2005-11-18 14:00:00,54.6,54.87,54.56,54.77,10900.0,54.6,54.87,54.56,54.77,10900.0
2005-11-18 14:30:00,54.71,54.75,54.36,54.43,8300.0,54.71,54.75,54.36,54.43,8300.0
2005-11-18 15:00:00,54.36,54.7,54.34,54.62,14700.0,54.36,54.7,54.34,54.62,14700.0
2005-11-18 15:30:00,54.62,54.62,54.25,54.57,14700.0,54.62,54.62,54.25,54.57,14700.0
2005-11-21 09:30:00,54.3,54.38,54.0,54.16,42000.0,54.3,54.38,54.0,54.16,42000.0
2005-11-21 10:00:00,54.17,54.34,53.96,53.98,45300.0,54.17,54.34,53.96,53.98,45300.0
2005-11-21 10:30:00,54.06,54.14,53.92,54.14,56500.0,54.06,54.14,53.92,54.14,56500.0
2005-11-21 11:00:00,54.1,54.19,54.06,54.15,10300.0,54.1,54.19,54.06,54.15,10300.0
2005-11-21 11:30:00,54.17,54.22,54.15,54.17,3800.0,54.17,54.22,54.15,54.17,3800.0
2005-11-21 12:00:00,54.17,54.3,54.1,54.3,19400.0,54.17,54.3,54.1,54.3,19400.0
2005-11-21 12:30:00,54.32,54.32,54.05,54.1,6200.0,54.32,54.32,54.05,54.1,6200.0
2005-11-21 13:00:00,54.13,54.26,54.1,54.19,14900.0,54.13,54.26,54.1,54.19,14900.0
2005-11-21 13:30:00,54.23,54.34,54.22,54.28,5500.0,54.23,54.34,54.22,54.28,5500.0
2005-11-21 14:00:00,54.32,54.42,54.31,54.4,17300.0,54.32,54.42,54.31,54.4,17300.0
2005-11-21 14:30:00,54.34,54.36,54.18,54.25,12000.0,54.34,54.36,54.18,54.25,12000.0
2005-11-21 15:00:00,54.31,54.4,54.29,54.33,23900.0,54.31,54.4,54.29,54.33,23900.0
2005-11-21 15:30:00,54.35,54.45,54.26,54.31,45900.0,54.35,54.45,54.26,54.31,45900.0
2005-11-22 09:30:00,54.4,54.84,54.4,54.5,15100.0,54.4,54.84,54.4,54.5,15100.0
2005-11-22 10:00:00,54.43,54.6,54.3,54.45,19300.0,54.43,54.6,54.3,54.45,19300.0
2005-11-22 10:30:00,54.45,54.5,54.34,54.42,30700.0,54.45,54.5,54.34,54.42,30700.0
2005-11-22 11:00:00,54.42,54.6,54.31,54.46,17900.0,54.42,54.6,54.31,54.46,17900.0
2005-11-22 11:30:00,54.41,54.58,54.35,54.47,9600.0,54.41,54.58,54.35,54.47,9600.0
2005-11-22 12:00:00,54.47,54.5,54.34,54.5,10400.0,54.47,54.5,54.34,54.5,10400.0
2005-11-22 12:30:00,54.49,54.55,54.31,54.47,8400.0,54.49,54.55,54.31,54.47,8400.0
2005-11-22 13:00:00,54.42,54.53,54.4,54.41,7400.0,54.42,54.53,54.4,54.41,7400.0
2005-11-22 13:30:00,54.43,54.6,54.36,54.47,10300.0,54.43,54.6,54.36,54.47,10300.0
2005-11-22 14:00:00,54.41,54.7,54.41,54.46,14400.0,54.41,54.7,54.41,54.46,14400.0
2005-11-22 14:30:00,54.47,54.64,54.35,54.5,18200.0,54.47,54.64,54.35,54.5,18200.0
2005-11-22 15:00:00,54.5,54.63,54.47,54.49,21600.0,54.5,54.63,54.47,54.49,21600.0
2005-11-22 15:30:00,54.49,54.81,54.45,54.66,28200.0,54.49,54.81,54.45,54.66,28200.0
2005-11-23 09:30:00,54.66,54.74,54.45,54.61,7400.0,54.66,54.74,54.45,54.61,7400.0
2005-11-23 10:00:00,54.59,54.59,54.19,54.19,34300.0,54.59,54.59,54.19,54.19,34300.0
2005-11-23 10:30:00,54.18,54.38,54.14,54.35,24300.0,54.18,54.38,54.14,54.35,24300.0
2005-11-23 11:00:00,54.3,54.39,54.28,54.3,16500.0,54.3,54.39,54.28,54.3,16500.0
2005-11-23 11:30:00,54.28,54.4,54.25,54.35,17100.0,54.28,54.4,54.25,54.35,17100.0
2005-11-23 12:00:00,54.35,54.39,54.32,54.34,14500.0,54.35,54.39,54.32,54.34,14500.0
2005-11-23 12:30:00,54.35,54.5,54.32,54.35,17500.0,54.35,54.5,54.32,54.35,17500.0
2005-11-23 13:00:00,54.34,54.51,54.34,54.42,9400.0,54.34,54.51,54.34,54.42,9400.0
2005-11-23 13:30:00,54.46,54.59,54.41,54.59,10600.0,54.46,54.59,54.41,54.59,10600.0
2005-11-23 14:00:00,54.59,54.62,54.45,54.48,14200.0,54.59,54.62,54.45,54.48,14200.0
2005-11-23 14:30:00,54.52,54.55,54.37,54.48,15100.0,54.52,54.55,54.37,54.48,15100.0
2005-11-23 15:00:00,54.55,54.55,54.38,54.42,13200.0,54.55,54.55,54.38,54.42,13200.0
2005-11-23 15:30:00,54.43,54.44,54.32,54.32,31000.0,54.43,54.44,54.32,54.32,31000.0
2005-11-25 09:30:00,54.42,54.96,54.42,54.96,7400.0,54.42,54.96,54.42,54.96,7400.0
2005-11-25 10:00:00,54.96,55.1,54.9,55.01,7500.0,54.96,55.1,54.9,55.01,7500.0
2005-11-25 10:30:00,54.98,55.0,54.63,54.63,9400.0,54.98,55.0,54.63,54.63,9400.0
2005-11-25 11:00:00,54.6,54.73,54.4,54.73,11500.0,54.6,54.73,54.4,54.73,11500.0
2005-11-25 11:30:00,54.76,54.96,54.68,54.68,10500.0,54.76,54.96,54.68,54.68,10500.0
2005-11-25 12:00:00,54.69,54.9,54.68,54.88,8200.0,54.69,54.9,54.68,54.88,8200.0
2005-11-25 12:30:00,54.88,54.97,54.7,54.83,14800.0,54.88,54.97,54.7,54.83,14800.0
2005-11-25 13:00:00,54.76,54.76,54.74,54.74,700.0,54.76,54.76,54.74,54.74,700.0
2005-11-25 13:30:00,54.74,54.74,54.74,54.74,0.0,54.74,54.74,54.74,54.74,0.0
2005-11-25 14:00:00,54.74,54.74,54.74,54.74,0.0,54.74,54.74,54.74,54.74,0.0
2005-11-25 14:30:00,54.74,54.74,54.74,54.74,0.0,54.74,54.74,54.74,54.74,0.0
2005-11-25 15:00:00,54.74,54.74,54.74,54.74,0.0,54.74,54.74,54.74,54.74,0.0
2005-11-25 15:30:00,54.74,54.74,54.74,54.74,0.0,54.74,54.74,54.74,54.74,0.0
2005-11-28 09:30:00,54.84,54.95,54.41,54.41,11100.0,54.84,54.95,54.41,54.41,11100.0
2005-11-28 10:00:00,54.42,54.7,54.34,54.4,11900.0,54.42,54.7,54.34,54.4,11900.0
2005-11-28 10:30:00,54.35,54.52,54.34,54.37,20300.0,54.35,54.52,54.34,54.37,20300.0
2005-11-28 11:00:00,54.4,54.54,54.25,54.25,10400.0,54.4,54.54,54.25,54.25,10400.0
2005-11-28 11:30:00,54.26,54.46,54.26,54.33,9000.0,54.26,54.46,54.26,54.33,9000.0
2005-11-28 12:00:00,54.3,54.35,54.18,54.25,19300.0,54.3,54.35,54.18,54.25,19300.0
2005-11-28 12:30:00,54.2,54.24,54.12,54.12,2400.0,54.2,54.24,54.12,54.12,2400.0
2005-11-28 13:00:00,54.11,54.11,53.93,53.96,9700.0,54.11,54.11,53.93,53.96,9700.0
2005-11-28 13:30:00,53.98,53.99,53.91,53.97,11900.0,53.98,53.99,53.91,53.97,11900.0
2005-11-28 14:00:00,53.97,54.09,53.89,53.91,10800.0,53.97,54.09,53.89,53.91,10800.0
2005-11-28 14:30:00,53.88,53.88,53.0,53.0,70400.0,53.88,53.88,53.0,53.0,70400.0
2005-11-28 15:00:00,52.99,53.6,52.97,53.38,53500.0,52.99,53.6,52.97,53.38,53500.0
2005-11-28 15:30:00,53.38,53.56,52.9,52.9,88200.0,53.38,53.56,52.9,52.9,88200.0
2005-11-29 09:30:00,53.2,53.83,53.2,53.27,21200.0,53.2,53.83,53.2,53.27,21200.0
2005-11-29 10:00:00,53.25,53.61,53.25,53.56,28800.0,53.25,53.61,53.25,53.56,28800.0
2005-11-29 10:30:00,53.55,53.65,53.44,53.55,20800.0,53.55,53.65,53.44,53.55,20800.0
2005-11-29 11:00:00,53.55,53.6,53.32,53.43,20600.0,53.55,53.6,53.32,53.43,20600.0
2005-11-29 11:30:00,53.44,53.81,53.39,53.79,10200.0,53.44,53.81,53.39,53.79,10200.0
2005-11-29 12:00:00,53.8,53.8,53.55,53.55,13600.0,53.8,53.8,53.55,53.55,13600.0
2005-11-29 12:30:00,53.5,53.52,53.2,53.23,10700.0,53.5,53.52,53.2,53.23,10700.0
2005-11-29 13:00:00,53.24,53.67,53.2,53.32,15200.0,53.24,53.67,53.2,53.32,15200.0
2005-11-29 13:30:00,53.32,53.59,53.2,53.22,41000.0,53.32,53.59,53.2,53.22,41000.0
2005-11-29 14:00:00,53.24,53.67,53.24,53.39,19800.0,53.24,53.67,53.24,53.39,19800.0
2005-11-29 14:30:00,53.36,53.56,53.36,53.41,16000.0,53.36,53.56,53.36,53.41,16000.0
2005-11-29 15:00:00,53.43,53.69,53.42,53.68,18100.0,53.43,53.69,53.42,53.68,18100.0
2005-11-29 15:30:00,53.69,53.71,53.5,53.6,39600.0,53.69,53.71,53.5,53.6,39600.0
2005-11-30 09:30:00,54.98,55.66,54.98,55.44,232400.0,54.98,55.66,54.98,55.44,232400.0
2005-11-30 10:00:00,55.41,55.6,55.18,55.59,62000.0,55.41,55.6,55.18,55.59,62000.0
2005-11-30 10:30:00,55.59,55.95,55.43,55.85,74700.0,55.59,55.95,55.43,55.85,74700.0
2005-11-30 11:00:00,55.85,55.99,55.79,55.95,52000.0,55.85,55.99,55.79,55.95,52000.0
2005-11-30 11:30:00,55.95,55.99,55.51,55.75,73500.0,55.95,55.99,55.51,55.75,73500.0
2005-11-30 12:00:00,55.74,55.92,55.65,55.92,27600.0,55.74,55.92,55.65,55.92,27600.0
2005-11-30 12:30:00,55.86,55.95,55.8,55.87,53200.0,55.86,55.95,55.8,55.87,53200.0
2005-11-30 13:00:00,55.88,55.94,55.6,55.6,36000.0,55.88,55.94,55.6,55.6,36000.0
2005-11-30 13:30:00,55.6,55.62,55.2,55.2,88300.0,55.6,55.62,55.2,55.2,88300.0
2005-11-30 14:00:00,55.23,55.5,55.19,55.39,101300.0,55.23,55.5,55.19,55.39,101300.0
2005-11-30 14:30:00,55.37,55.55,55.25,55.55,84000.0,55.37,55.55,55.25,55.55,84000.0
2005-11-30 15:00:00,55.54,55.56,55.36,55.47,29400.0,55.54,55.56,55.36,55.47,29400.0
2005-11-30 15:30:00,55.47,55.48,55.25,55.32,64500.0,55.47,55.48,55.25,55.32,64500.0
2005-12-01 09:30:00,55.8,55.86,55.5,55.64,38600.0,55.8,55.86,55.5,55.64,38600.0
2005-12-01 10:00:00,55.54,55.67,55.16,55.5,44500.0,55.54,55.67,55.16,55.5,44500.0
2005-12-01 10:30:00,55.5,55.62,55.08,55.08,35200.0,55.5,55.62,55.08,55.08,35200.0
2005-12-01 11:00:00,55.08,55.08,54.9,54.92,34700.0,55.08,55.08,54.9,54.92,34700.0
2005-12-01 11:30:00,54.9,54.91,54.38,54.46,51300.0,54.9,54.91,54.38,54.46,51300.0
2005-12-01 12:00:00,54.43,54.75,54.42,54.65,26100.0,54.43,54.75,54.42,54.65,26100.0
2005-12-01 12:30:00,54.65,55.13,54.59,54.95,36000.0,54.65,55.13,54.59,54.95,36000.0
2005-12-01 13:00:00,55.0,55.07,54.85,55.04,28000.0,55.0,55.07,54.85,55.04,28000.0
2005-12-01 13:30:00,55.04,55.12,54.9,55.08,14100.0,55.04,55.12,54.9,55.08,14100.0
2005-12-01 14:00:00,55.06,55.22,55.04,55.19,10600.0,55.06,55.22,55.04,55.19,10600.0
2005-12-01 14:30:00,55.2,55.23,54.97,55.08,22300.0,55.2,55.23,54.97,55.08,22300.0
2005-12-01 15:00:00,55.1,55.28,55.09,55.24,22700.0,55.1,55.28,55.09,55.24,22700.0
2005-12-01 15:30:00,55.2,55.22,55.02,55.05,37000.0,55.2,55.22,55.02,55.05,37000.0
2005-12-02 09:30:00,55.19,55.83,54.7,54.8,19500.0,55.19,55.83,54.7,54.8,19500.0
2005-12-02 10:00:00,54.79,55.04,54.79,55.03,15100.0,54.79,55.04,54.79,55.03,15100.0
2005-12-02 10:30:00,55.05,55.21,54.93,54.93,16900.0,55.05,55.21,54.93,54.93,16900.0
2005-12-02 11:00:00,54.95,55.11,54.85,54.87,16800.0,54.95,55.11,54.85,54.87,16800.0
2005-12-02 11:30:00,54.9,54.99,54.75,54.81,16000.0,54.9,54.99,54.75,54.81,16000.0
2005-12-02 12:00:00,54.82,54.88,54.79,54.79,10700.0,54.82,54.88,54.79,54.79,10700.0
2005-12-02 12:30:00,54.81,54.85,54.7,54.79,12300.0,54.81,54.85,54.7,54.79,12300.0
2005-12-02 13:00:00,54.78,54.85,54.7,54.74,13600.0,54.78,54.85,54.7,54.74,13600.0
2005-12-02 13:30:00,54.75,54.85,54.6,54.65,17100.0,54.75,54.85,54.6,54.65,17100.0
2005-12-02 14:00:00,54.63,54.63,54.14,54.2,42400.0,54.63,54.63,54.14,54.2,42400.0
2005-12-02 14:30:00,54.25,54.48,54.17,54.47,37400.0,54.25,54.48,54.17,54.47,37400.0
2005-12-02 15:00:00,54.47,54.52,54.4,54.52,30700.0,54.47,54.52,54.4,54.52,30700.0
2005-12-02 15:30:00,54.5,54.5,54.05,54.17,148000.0,54.5,54.5,54.05,54.17,148000.0
2005-12-05 09:30:00,54.15,54.26,54.01,54.07,11200.0,54.15,54.26,54.01,54.07,11200.0
2005-12-05 10:00:00,54.11,54.11,53.9,53.92,30700.0,54.11,54.11,53.9,53.92,30700.0
2005-12-05 10:30:00,53.92,54.02,53.85,54.02,23700.0,53.92,54.02,53.85,54.02,23700.0
2005-12-05 11:00:00,54.01,54.09,53.98,54.01,8700.0,54.01,54.09,53.98,54.01,8700.0
2005-12-05 11:30:00,54.02,54.09,53.95,54.06,10000.0,54.02,54.09,53.95,54.06,10000.0
2005-12-05 12:00:00,54.06,54.08,53.99,54.02,8000.0,54.06,54.08,53.99,54.02,8000.0
2005-12-05 12:30:00,54.03,54.08,53.97,54.06,10400.0,54.03,54.08,53.97,54.06,10400.0
2005-12-05 13:00:00,54.05,54.06,53.94,54.04,11600.0,54.05,54.06,53.94,54.04,11600.0
2005-12-05 13:30:00,54.01,54.05,53.96,54.0,14400.0,54.01,54.05,53.96,54.0,14400.0
2005-12-05 14:00:00,54.03,54.1,54.03,54.08,24000.0,54.03,54.1,54.03,54.08,24000.0
2005-12-05 14:30:00,54.08,54.3,54.08,54.24,27100.0,54.08,54.3,54.08,54.24,27100.0
2005-12-05 15:00:00,54.25,54.53,54.25,54.51,30300.0,54.25,54.53,54.25,54.51,30300.0
2005-12-05 15:30:00,54.51,54.68,54.48,54.5,89600.0,54.51,54.68,54.48,54.5,89600.0
2005-12-06 09:30:00,54.52,54.95,54.52,54.81,34600.0,54.52,54.95,54.52,54.81,34600.0
2005-12-06 10:00:00,54.8,54.96,54.7,54.95,18500.0,54.8,54.96,54.7,54.95,18500.0
2005-12-06 10:30:00,54.94,54.98,54.75,54.91,67000.0,54.94,54.98,54.75,54.91,67000.0
2005-12-06 11:00:00,54.94,54.97,54.84,54.9,8300.0,54.94,54.97,54.84,54.9,8300.0
2005-12-06 11:30:00,54.9,54.93,54.82,54.88,7000.0,54.9,54.93,54.82,54.88,7000.0
2005-12-06 12:00:00,54.87,54.88,54.82,54.86,5600.0,54.87,54.88,54.82,54.86,5600.0
2005-12-06 12:30:00,54.84,54.89,54.81,54.88,7100.0,54.84,54.89,54.81,54.88,7100.0
2005-12-06 13:00:00,54.9,55.08,54.9,54.96,9300.0,54.9,55.08,54.9,54.96,9300.0
2005-12-06 13:30:00,54.95,55.06,54.95,54.99,30300.0,54.95,55.06,54.95,54.99,30300.0
2005-12-06 14:00:00,55.04,55.04,54.95,55.0,28000.0,55.04,55.04,54.95,55.0,28000.0
2005-12-06 14:30:00,54.98,55.05,54.98,55.04,32400.0,54.98,55.05,54.98,55.04,32400.0
2005-12-06 15:00:00,55.05,55.07,54.9,55.05,30600.0,55.05,55.07,54.9,55.05,30600.0
2005-12-06 15:30:00,55.06,55.06,54.93,55.01,37900.0,55.06,55.06,54.93,55.01,37900.0
2005-12-07 09:30:00,55.0,55.15,54.9,54.9,11800.0,55.0,55.15,54.9,54.9,11800.0
2005-12-07 10:00:00,54.92,55.04,54.7,54.93,10800.0,54.92,55.04,54.7,54.93,10800.0
2005-12-07 10:30:00,54.99,54.99,54.75,54.78,11900.0,54.99,54.99,54.75,54.78,11900.0
2005-12-07 11:00:00,54.75,54.93,54.75,54.93,7800.0,54.75,54.93,54.75,54.93,7800.0
2005-12-07 11:30:00,54.93,55.0,54.66,54.72,62900.0,54.93,55.0,54.66,54.72,62900.0
2005-12-07 12:00:00,54.72,54.88,54.72,54.83,7600.0,54.72,54.88,54.72,54.83,7600.0
2005-12-07 12:30:00,54.83,54.83,54.75,54.77,5300.0,54.83,54.83,54.75,54.77,5300.0
2005-12-07 13:00:00,54.76,54.77,54.75,54.76,6200.0,54.76,54.77,54.75,54.76,6200.0
2005-12-07 13:30:00,54.76,54.93,54.76,54.91,19000.0,54.76,54.93,54.76,54.91,19000.0
2005-12-07 14:00:00,54.9,55.0,54.89,54.9,11900.0,54.9,55.0,54.89,54.9,11900.0
2005-12-07 14:30:00,54.89,54.93,54.8,54.85,20500.0,54.89,54.93,54.8,54.85,20500.0
2005-12-07 15:00:00,54.82,54.89,54.71,54.75,10400.0,54.82,54.89,54.71,54.75,10400.0
2005-12-07 15:30:00,54.7,54.76,54.66,54.73,92000.0,54.7,54.76,54.66,54.73,92000.0
2005-12-08 09:30:00,54.84,54.91,54.39,54.4,9800.0,54.84,54.91,54.39,54.4,9800.0
2005-12-08 10:00:00,54.3,54.48,54.3,54.46,7900.0,54.3,54.48,54.3,54.46,7900.0
2005-12-08 10:30:00,54.48,54.6,54.16,54.2,12500.0,54.48,54.6,54.16,54.2,12500.0
2005-12-08 11:00:00,54.22,54.37,54.21,54.32,10100.0,54.22,54.37,54.21,54.32,10100.0
2005-12-08 11:30:00,54.33,54.52,54.14,54.14,9100.0,54.33,54.52,54.14,54.14,9100.0
2005-12-08 12:00:00,54.09,54.31,54.07,54.22,10100.0,54.09,54.31,54.07,54.22,10100.0
2005-12-08 12:30:00,54.2,54.36,54.1,54.1,12700.0,54.2,54.36,54.1,54.1,12700.0
2005-12-08 13:00:00,54.13,54.18,54.01,54.05,9600.0,54.13,54.18,54.01,54.05,9600.0
2005-12-08 13:30:00,54.04,54.09,53.51,53.86,49900.0,54.04,54.09,53.51,53.86,49900.0
2005-12-08 14:00:00,53.85,53.86,53.25,53.51,33000.0,53.85,53.86,53.25,53.51,33000.0
2005-12-08 14:30:00,53.47,53.53,53.16,53.45,21100.0,53.47,53.53,53.16,53.45,21100.0
2005-12-08 15:00:00,53.45,53.59,53.39,53.46,23400.0,53.45,53.59,53.39,53.46,23400.0
2005-12-08 15:30:00,53.45,53.74,53.42,53.56,30400.0,53.45,53.74,53.42,53.56,30400.0
2005-12-09 09:30:00,53.56,54.11,53.56,53.99,24600.0,53.56,54.11,53.56,53.99,24600.0
2005-12-09 10:00:00,53.89,54.35,53.89,54.17,9100.0,53.89,54.35,53.89,54.17,9100.0
2005-12-09 10:30:00,54.09,54.11,53.6,53.97,8300.0,54.09,54.11,53.6,53.97,8300.0
2005-12-09 11:00:00,54.01,54.03,53.75,53.76,12300.0,54.01,54.03,53.75,53.76,12300.0
2005-12-09 11:30:00,53.82,53.88,53.62,53.8,24600.0,53.82,53.88,53.62,53.8,24600.0
2005-12-09 12:00:00,53.79,53.96,53.79,53.9,5100.0,53.79,53.96,53.79,53.9,5100.0
2005-12-09 12:30:00,53.95,54.0,53.8,53.9,22400.0,53.95,54.0,53.8,53.9,22400.0
2005-12-09 13:00:00,53.86,53.95,53.83,53.9,12000.0,53.86,53.95,53.83,53.9,12000.0
2005-12-09 13:30:00,53.89,54.07,53.88,53.99,10600.0,53.89,54.07,53.88,53.99,10600.0
2005-12-09 14:00:00,54.0,54.03,53.86,53.93,15300.0,54.0,54.03,53.86,53.93,15300.0
2005-12-09 14:30:00,53.89,54.14,53.88,54.07,27800.0,53.89,54.14,53.88,54.07,27800.0
2005-12-09 15:00:00,54.08,54.22,54.03,54.18,9600.0,54.08,54.22,54.03,54.18,9600.0
2005-12-09 15:30:00,54.16,54.31,54.1,54.15,10800.0,54.16,54.31,54.1,54.15,10800.0
2005-12-12 09:30:00,54.1,54.26,54.0,54.12,63700.0,54.1,54.26,54.0,54.12,63700.0
2005-12-12 10:00:00,54.17,54.2,53.92,54.13,10900.0,54.17,54.2,53.92,54.13,10900.0
2005-12-12 10:30:00,54.17,54.57,54.14,54.14,13300.0,54.17,54.57,54.14,54.14,13300.0
2005-12-12 11:00:00,54.12,54.21,54.1,54.15,10100.0,54.12,54.21,54.1,54.15,10100.0
2005-12-12 11:30:00,54.14,54.23,54.14,54.22,8800.0,54.14,54.23,54.14,54.22,8800.0
2005-12-12 12:00:00,54.23,54.24,53.95,53.95,15000.0,54.23,54.24,53.95,53.95,15000.0
2005-12-12 12:30:00,53.95,54.02,53.91,53.94,66100.0,53.95,54.02,53.91,53.94,66100.0
2005-12-12 13:00:00,53.95,54.06,53.94,53.97,36700.0,53.95,54.06,53.94,53.97,36700.0
2005-12-12 13:30:00,53.97,54.07,53.97,54.0,13300.0,53.97,54.07,53.97,54.0,13300.0
2005-12-12 14:00:00,54.01,54.06,53.96,53.99,23300.0,54.01,54.06,53.96,53.99,23300.0
2005-12-12 14:30:00,53.98,54.01,53.83,53.92,26200.0,53.98,54.01,53.83,53.92,26200.0
2005-12-12 15:00:00,53.91,54.0,53.82,53.85,11200.0,53.91,54.0,53.82,53.85,11200.0
2005-12-12 15:30:00,53.84,53.91,53.83,53.87,57800.0,53.84,53.91,53.83,53.87,57800.0
2005-12-13 09:30:00,54.0,54.14,53.83,53.84,11800.0,54.0,54.14,53.83,53.84,11800.0
2005-12-13 10:00:00,53.92,53.93,53.76,53.76,19700.0,53.92,53.93,53.76,53.76,19700.0
2005-12-13 10:30:00,53.76,53.96,53.67,53.96,20400.0,53.76,53.96,53.67,53.96,20400.0
2005-12-13 11:00:00,53.93,53.94,53.85,53.92,16700.0,53.93,53.94,53.85,53.92,16700.0
2005-12-13 11:30:00,53.89,53.93,53.8,53.88,12900.0,53.89,53.93,53.8,53.88,12900.0
2005-12-13 12:00:00,53.83,53.88,53.77,53.82,12000.0,53.83,53.88,53.77,53.82,12000.0
2005-12-13 12:30:00,53.77,53.96,53.77,53.96,11400.0,53.77,53.96,53.77,53.96,11400.0
2005-12-13 13:00:00,53.95,53.98,53.82,53.82,9400.0,53.95,53.98,53.82,53.82,9400.0
2005-12-13 13:30:00,53.81,54.06,53.79,53.85,19300.0,53.81,54.06,53.79,53.85,19300.0
2005-12-13 14:00:00,53.88,54.04,53.88,54.0,8200.0,53.88,54.04,53.88,54.0,8200.0
2005-12-13 14:30:00,54.01,54.08,53.81,53.83,23200.0,54.01,54.08,53.81,53.83,23200.0
2005-12-13 15:00:00,53.88,53.92,53.66,53.78,11500.0,53.88,53.92,53.66,53.78,11500.0
2005-12-13 15:30:00,53.77,54.0,53.75,53.86,28200.0,53.77,54.0,53.75,53.86,28200.0
2005-12-14 09:30:00,58.97,59.94,57.0,59.64,344500.0,58.97,59.94,57.0,59.64,344500.0
2005-12-14 10:00:00,59.65,61.6,59.6,60.6,295700.0,59.65,61.6,59.6,60.6,295700.0
2005-12-14 10:30:00,60.69,61.1,60.48,60.58,203700.0,60.69,61.1,60.48,60.58,203700.0
2005-12-14 11:00:00,60.56,61.19,60.25,60.99,222200.0,60.56,61.19,60.25,60.99,222200.0
2005-12-14 11:30:00,60.97,61.34,60.95,61.12,72300.0,60.97,61.34,60.95,61.12,72300.0
2005-12-14 12:00:00,61.06,61.39,61.05,61.35,56000.0,61.06,61.39,61.05,61.35,56000.0
2005-12-14 12:30:00,61.33,61.44,61.17,61.3,54100.0,61.33,61.44,61.17,61.3,54100.0
2005-12-14 13:00:00,61.3,61.4,61.15,61.2,76600.0,61.3,61.4,61.15,61.2,76600.0
2005-12-14 13:30:00,61.16,61.16,60.79,60.87,41600.0,61.16,61.16,60.79,60.87,41600.0
2005-12-14 14:00:00,60.87,61.13,60.73,61.07,75400.0,60.87,61.13,60.73,61.07,75400.0
2005-12-14 14:30:00,61.06,61.13,60.93,61.0,73800.0,61.06,61.13,60.93,61.0,73800.0
2005-12-14 15:00:00,60.97,61.37,60.97,61.37,146700.0,60.97,61.37,60.97,61.37,146700.0
2005-12-14 15:30:00,61.34,61.6,61.21,61.25,121300.0,61.34,61.6,61.21,61.25,121300.0
2005-12-15 09:30:00,60.0,60.0,59.24,59.43,152400.0,60.0,60.0,59.24,59.43,152400.0
2005-12-15 10:00:00,59.48,59.65,58.85,59.1,88100.0,59.48,59.65,58.85,59.1,88100.0
2005-12-15 10:30:00,59.1,59.15,59.0,59.05,54400.0,59.1,59.15,59.0,59.05,54400.0
2005-12-15 11:00:00,59.06,59.06,58.63,58.83,89900.0,59.06,59.06,58.63,58.83,89900.0
2005-12-15 11:30:00,58.8,58.87,58.51,58.63,43200.0,58.8,58.87,58.51,58.63,43200.0
2005-12-15 12:00:00,58.58,58.93,58.5,58.85,39600.0,58.58,58.93,58.5,58.85,39600.0
2005-12-15 12:30:00,58.84,58.92,58.71,58.73,40500.0,58.84,58.92,58.71,58.73,40500.0
2005-12-15 13:00:00,58.73,59.44,58.66,59.44,43800.0,58.73,59.44,58.66,59.44,43800.0
2005-12-15 13:30:00,59.44,59.44,58.8,59.02,49000.0,59.44,59.44,58.8,59.02,49000.0
2005-12-15 14:00:00,59.04,59.16,59.01,59.15,27200.0,59.04,59.16,59.01,59.15,27200.0
2005-12-15 14:30:00,59.16,59.62,59.16,59.38,66900.0,59.16,59.62,59.16,59.38,66900.0
2005-12-15 15:00:00,59.38,59.74,59.37,59.54,67500.0,59.38,59.74,59.37,59.54,67500.0
2005-12-15 15:30:00,59.55,60.07,59.54,59.78,115600.0,59.55,60.07,59.54,59.78,115600.0
2005-12-16 09:30:00,59.77,59.8,59.25,59.71,35600.0,59.77,59.8,59.25,59.71,35600.0
2005-12-16 10:00:00,59.71,59.71,59.22,59.53,36700.0,59.71,59.71,59.22,59.53,36700.0
2005-12-16 10:30:00,59.51,59.51,59.06,59.06,44300.0,59.51,59.51,59.06,59.06,44300.0
2005-12-16 11:00:00,59.03,59.14,58.91,59.09,40200.0,59.03,59.14,58.91,59.09,40200.0
2005-12-16 11:30:00,59.1,59.35,59.03,59.17,20100.0,59.1,59.35,59.03,59.17,20100.0
2005-12-16 12:00:00,59.19,59.3,59.13,59.19,9400.0,59.19,59.3,59.13,59.19,9400.0
2005-12-16 12:30:00,59.25,59.25,59.02,59.05,11400.0,59.25,59.25,59.02,59.05,11400.0
2005-12-16 13:00:00,59.07,59.16,59.02,59.05,5300.0,59.07,59.16,59.02,59.05,5300.0
2005-12-16 13:30:00,59.05,59.16,59.03,59.05,13900.0,59.05,59.16,59.03,59.05,13900.0
2005-12-16 14:00:00,59.03,59.19,59.03,59.09,64000.0,59.03,59.19,59.03,59.09,64000.0
2005-12-16 14:30:00,59.09,59.17,59.06,59.08,24100.0,59.09,59.17,59.06,59.08,24100.0
2005-12-16 15:00:00,59.07,59.1,59.01,59.01,24700.0,59.07,59.1,59.01,59.01,24700.0
2005-12-16 15:30:00,59.01,59.02,58.83,58.92,39200.0,59.01,59.02,58.83,58.92,39200.0
2005-12-19 09:30:00,58.94,58.94,58.09,58.19,27600.0,58.94,58.94,58.09,58.19,27600.0
2005-12-19 10:00:00,58.19,58.44,58.08,58.25,32300.0,58.19,58.44,58.08,58.25,32300.0
2005-12-19 10:30:00,58.23,58.45,58.23,58.28,16300.0,58.23,58.45,58.23,58.28,16300.0
2005-12-19 11:00:00,58.22,58.23,57.95,58.15,20700.0,58.22,58.23,57.95,58.15,20700.0
2005-12-19 11:30:00,58.17,58.22,57.9,58.14,48900.0,58.17,58.22,57.9,58.14,48900.0
2005-12-19 12:00:00,58.14,58.29,58.11,58.12,17600.0,58.14,58.29,58.11,58.12,17600.0
2005-12-19 12:30:00,58.14,58.32,58.11,58.15,56600.0,58.14,58.32,58.11,58.15,56600.0
2005-12-19 13:00:00,58.14,58.3,58.07,58.16,49600.0,58.14,58.3,58.07,58.16,49600.0
2005-12-19 13:30:00,58.15,58.29,58.09,58.15,39200.0,58.15,58.29,58.09,58.15,39200.0
2005-12-19 14:00:00,58.15,58.34,58.14,58.26,18800.0,58.15,58.34,58.14,58.26,18800.0
2005-12-19 14:30:00,58.25,58.27,58.08,58.08,15800.0,58.25,58.27,58.08,58.08,15800.0
2005-12-19 15:00:00,58.13,58.24,57.86,58.16,30700.0,58.13,58.24,57.86,58.16,30700.0
2005-12-19 15:30:00,58.16,58.17,57.79,57.8,72200.0,58.16,58.17,57.79,57.8,72200.0
2005-12-20 09:30:00,57.65,57.99,57.65,57.76,25700.0,57.65,57.99,57.65,57.76,25700.0
2005-12-20 10:00:00,57.71,57.95,57.71,57.94,27900.0,57.71,57.95,57.71,57.94,27900.0
2005-12-20 10:30:00,57.92,57.94,57.8,57.86,45200.0,57.92,57.94,57.8,57.86,45200.0
2005-12-20 11:00:00,57.86,57.89,57.69,57.81,27300.0,57.86,57.89,57.69,57.81,27300.0
2005-12-20 11:30:00,57.81,57.87,57.54,57.55,12400.0,57.81,57.87,57.54,57.55,12400.0
2005-12-20 12:00:00,57.54,57.76,57.54,57.66,51200.0,57.54,57.76,57.54,57.66,51200.0
2005-12-20 12:30:00,57.67,57.67,57.42,57.55,28100.0,57.67,57.67,57.42,57.55,28100.0
2005-12-20 13:00:00,57.52,57.58,57.49,57.5,18300.0,57.52,57.58,57.49,57.5,18300.0
2005-12-20 13:30:00,57.5,57.85,57.5,57.76,40900.0,57.5,57.85,57.5,57.76,40900.0
2005-12-20 14:00:00,57.79,57.92,57.76,57.92,58400.0,57.79,57.92,57.76,57.92,58400.0
2005-12-20 14:30:00,57.92,58.0,57.79,57.82,28300.0,57.92,58.0,57.79,57.82,28300.0
2005-12-20 15:00:00,57.81,57.81,57.7,57.73,25500.0,57.81,57.81,57.7,57.73,25500.0
2005-12-20 15:30:00,57.73,57.75,57.58,57.67,32600.0,57.73,57.75,57.58,57.67,32600.0
2005-12-21 09:30:00,57.87,57.93,56.9,57.08,28900.0,57.87,57.93,56.9,57.08,28900.0
2005-12-21 10:00:00,57.05,57.15,56.91,57.02,23000.0,57.05,57.15,56.91,57.02,23000.0
2005-12-21 10:30:00,57.02,57.4,56.95,57.24,45000.0,57.02,57.4,56.95,57.24,45000.0
2005-12-21 11:00:00,57.21,57.5,57.21,57.41,32700.0,57.21,57.5,57.21,57.41,32700.0
2005-12-21 11:30:00,57.38,57.47,57.3,57.35,26400.0,57.38,57.47,57.3,57.35,26400.0
2005-12-21 12:00:00,57.34,57.35,57.23,57.24,34000.0,57.34,57.35,57.23,57.24,34000.0
2005-12-21 12:30:00,57.28,57.33,57.14,57.19,10800.0,57.28,57.33,57.14,57.19,10800.0
2005-12-21 13:00:00,57.13,57.24,57.12,57.19,8000.0,57.13,57.24,57.12,57.19,8000.0
2005-12-21 13:30:00,57.15,57.19,57.03,57.19,12900.0,57.15,57.19,57.03,57.19,12900.0
2005-12-21 14:00:00,57.19,57.32,56.99,57.24,33100.0,57.19,57.32,56.99,57.24,33100.0
2005-12-21 14:30:00,57.24,57.31,57.12,57.31,27200.0,57.24,57.31,57.12,57.31,27200.0
2005-12-21 15:00:00,57.25,57.25,57.02,57.06,29700.0,57.25,57.25,57.02,57.06,29700.0
2005-12-21 15:30:00,57.07,57.33,57.06,57.24,38100.0,57.07,57.33,57.06,57.24,38100.0
2005-12-22 09:30:00,57.4,57.5,57.29,57.37,12900.0,57.4,57.5,57.29,57.37,12900.0
2005-12-22 10:00:00,57.37,57.85,57.37,57.85,14900.0,57.37,57.85,57.37,57.85,14900.0
2005-12-22 10:30:00,57.85,57.93,57.62,57.74,23800.0,57.85,57.93,57.62,57.74,23800.0
2005-12-22 11:00:00,57.73,57.73,57.51,57.58,14700.0,57.73,57.73,57.51,57.58,14700.0
2005-12-22 11:30:00,57.59,57.64,57.43,57.46,15900.0,57.59,57.64,57.43,57.46,15900.0
2005-12-22 12:00:00,57.45,57.45,57.1,57.24,23800.0,57.45,57.45,57.1,57.24,23800.0
2005-12-22 12:30:00,57.28,57.44,57.27,57.38,17100.0,57.28,57.44,57.27,57.38,17100.0
2005-12-22 13:00:00,57.38,57.53,57.36,57.52,14700.0,57.38,57.53,57.36,57.52,14700.0
2005-12-22 13:30:00,57.5,57.62,57.49,57.54,20400.0,57.5,57.62,57.49,57.54,20400.0
2005-12-22 14:00:00,57.56,57.59,57.48,57.51,24700.0,57.56,57.59,57.48,57.51,24700.0
2005-12-22 14:30:00,57.52,57.69,57.49,57.62,32700.0,57.52,57.69,57.49,57.62,32700.0
2005-12-22 15:00:00,57.62,57.72,57.58,57.59,48600.0,57.62,57.72,57.58,57.59,48600.0
2005-12-22 15:30:00,57.59,57.86,57.58,57.61,125700.0,57.59,57.86,57.58,57.61,125700.0
2005-12-23 09:30:00,57.75,58.0,57.56,58.0,53700.0,57.75,58.0,57.56,58.0,53700.0
2005-12-23 10:00:00,58.0,58.0,57.81,57.99,18300.0,58.0,58.0,57.81,57.99,18300.0
2005-12-23 10:30:00,57.99,58.09,57.93,58.08,47900.0,57.99,58.09,57.93,58.08,47900.0
2005-12-23 11:00:00,58.15,58.5,58.12,58.24,30000.0,58.15,58.5,58.12,58.24,30000.0
2005-12-23 11:30:00,58.25,58.34,58.19,58.27,16700.0,58.25,58.34,58.19,58.27,16700.0
2005-12-23 12:00:00,58.24,58.33,58.12,58.3,21400.0,58.24,58.33,58.12,58.3,21400.0
2005-12-23 12:30:00,58.29,58.34,58.28,58.32,11000.0,58.29,58.34,58.28,58.32,11000.0
2005-12-23 13:00:00,58.32,58.34,58.22,58.33,19100.0,58.32,58.34,58.22,58.33,19100.0
2005-12-23 13:30:00,58.34,58.34,58.18,58.24,30100.0,58.34,58.34,58.18,58.24,30100.0
2005-12-23 14:00:00,58.25,58.34,58.2,58.27,20900.0,58.25,58.34,58.2,58.27,20900.0
2005-12-23 14:30:00,58.28,58.43,58.28,58.34,27300.0,58.28,58.43,58.28,58.34,27300.0
2005-12-23 15:00:00,58.36,58.45,58.23,58.39,27400.0,58.36,58.45,58.23,58.39,27400.0
2005-12-23 15:30:00,58.5,58.53,58.28,58.52,75100.0,58.5,58.53,58.28,58.52,75100.0
2005-12-27 09:30:00,58.66,59.09,58.66,59.09,10000.0,58.66,59.09,58.66,59.09,10000.0
2005-12-27 10:00:00,59.04,59.15,58.83,58.85,14600.0,59.04,59.15,58.83,58.85,14600.0
2005-12-27 10:30:00,58.85,59.0,58.85,58.96,14600.0,58.85,59.0,58.85,58.96,14600.0
2005-12-27 11:00:00,58.96,59.14,58.86,58.9,16900.0,58.96,59.14,58.86,58.9,16900.0
2005-12-27 11:30:00,58.93,59.02,58.76,58.77,12500.0,58.93,59.02,58.76,58.77,12500.0
2005-12-27 12:00:00,58.76,58.76,58.5,58.55,8500.0,58.76,58.76,58.5,58.55,8500.0
2005-12-27 12:30:00,58.56,58.69,58.54,58.56,8000.0,58.56,58.69,58.54,58.56,8000.0
2005-12-27 13:00:00,58.55,58.63,58.39,58.53,36000.0,58.55,58.63,58.39,58.53,36000.0
2005-12-27 13:30:00,58.53,58.74,58.45,58.64,18700.0,58.53,58.74,58.45,58.64,18700.0
2005-12-27 14:00:00,58.58,58.88,58.54,58.74,13000.0,58.58,58.88,58.54,58.74,13000.0
2005-12-27 14:30:00,58.77,58.96,58.64,58.69,13400.0,58.77,58.96,58.64,58.69,13400.0
2005-12-27 15:00:00,58.67,58.77,58.57,58.57,15400.0,58.67,58.77,58.57,58.57,15400.0
2005-12-27 15:30:00,58.57,58.66,58.35,58.35,21300.0,58.57,58.66,58.35,58.35,21300.0
2005-12-28 09:30:00,58.56,58.66,58.15,58.4,16400.0,58.56,58.66,58.15,58.4,16400.0
2005-12-28 10:00:00,58.45,58.55,58.07,58.07,16000.0,58.45,58.55,58.07,58.07,16000.0
2005-12-28 10:30:00,58.07,58.21,57.97,58.17,20500.0,58.07,58.21,57.97,58.17,20500.0
2005-12-28 11:00:00,58.17,58.25,58.06,58.13,13800.0,58.17,58.25,58.06,58.13,13800.0
2005-12-28 11:30:00,58.11,58.34,58.11,58.34,6600.0,58.11,58.34,58.11,58.34,6600.0
2005-12-28 12:00:00,58.34,58.58,58.29,58.58,4000.0,58.34,58.58,58.29,58.58,4000.0
2005-12-28 12:30:00,58.58,58.59,58.36,58.37,8400.0,58.58,58.59,58.36,58.37,8400.0
2005-12-28 13:00:00,58.4,58.4,58.23,58.23,8200.0,58.4,58.4,58.23,58.23,8200.0
2005-12-28 13:30:00,58.24,58.4,58.22,58.39,9300.0,58.24,58.4,58.22,58.39,9300.0
2005-12-28 14:00:00,58.36,58.36,58.2,58.25,9400.0,58.36,58.36,58.2,58.25,9400.0
2005-12-28 14:30:00,58.25,58.33,58.2,58.32,13600.0,58.25,58.33,58.2,58.32,13600.0
2005-12-28 15:00:00,58.34,58.36,58.17,58.28,23800.0,58.34,58.36,58.17,58.28,23800.0
2005-12-28 15:30:00,58.28,58.28,57.98,58.0,57000.0,58.28,58.28,57.98,58.0,57000.0
2005-12-29 09:30:00,57.99,57.99,57.62,57.88,8400.0,57.99,57.99,57.62,57.88,8400.0
2005-12-29 10:00:00,57.95,58.02,57.92,57.98,7200.0,57.95,58.02,57.92,57.98,7200.0
2005-12-29 10:30:00,58.0,58.03,57.95,58.01,4300.0,58.0,58.03,57.95,58.01,4300.0
2005-12-29 11:00:00,58.0,58.03,57.9,57.9,5400.0,58.0,58.03,57.9,57.9,5400.0
2005-12-29 11:30:00,57.95,58.03,57.95,57.98,3600.0,57.95,58.03,57.95,57.98,3600.0
2005-12-29 12:00:00,58.0,58.01,57.9,57.9,2600.0,58.0,58.01,57.9,57.9,2600.0
2005-12-29 12:30:00,57.87,57.89,57.83,57.86,2700.0,57.87,57.89,57.83,57.86,2700.0
2005-12-29 13:00:00,57.88,57.89,57.8,57.82,2000.0,57.88,57.89,57.8,57.82,2000.0
2005-12-29 13:30:00,57.79,57.86,57.73,57.86,4100.0,57.79,57.86,57.73,57.86,4100.0
2005-12-29 14:00:00,57.88,58.02,57.8,57.84,9700.0,57.88,58.02,57.8,57.84,9700.0
2005-12-29 14:30:00,57.82,58.02,57.82,57.99,8400.0,57.82,58.02,57.82,57.99,8400.0
2005-12-29 15:00:00,57.98,58.04,57.61,57.98,34200.0,57.98,58.04,57.61,57.98,34200.0
2005-12-29 15:30:00,57.98,57.99,57.8,57.89,33500.0,57.98,57.99,57.8,57.89,33500.0
2005-12-30 09:30:00,57.71,57.71,57.3,57.36,9700.0,57.71,57.71,57.3,57.36,9700.0
2005-12-30 10:00:00,57.34,57.42,57.18,57.4,13400.0,57.34,57.42,57.18,57.4,13400.0
2005-12-30 10:30:00,57.38,57.46,57.34,57.44,5400.0,57.38,57.46,57.34,57.44,5400.0
2005-12-30 11:00:00,57.44,57.52,57.41,57.51,4800.0,57.44,57.52,57.41,57.51,4800.0
2005-12-30 11:30:00,57.49,57.5,57.3,57.34,9600.0,57.49,57.5,57.3,57.34,9600.0
2005-12-30 12:00:00,57.33,57.4,57.18,57.4,13200.0,57.33,57.4,57.18,57.4,13200.0
2005-12-30 12:30:00,57.4,57.46,57.34,57.45,3400.0,57.4,57.46,57.34,57.45,3400.0
2005-12-30 13:00:00,57.46,57.46,57.28,57.33,7500.0,57.46,57.46,57.28,57.33,7500.0
2005-12-30 13:30:00,57.34,57.42,57.24,57.42,8300.0,57.34,57.42,57.24,57.42,8300.0
2005-12-30 14:00:00,57.43,57.57,57.38,57.41,7300.0,57.43,57.57,57.38,57.41,7300.0
2005-12-30 14:30:00,57.41,57.41,57.34,57.41,6100.0,57.41,57.41,57.34,57.41,6100.0
2005-12-30 15:00:00,57.4,57.41,57.33,57.36,8500.0,57.4,57.41,57.33,57.36,8500.0
2005-12-30 15:30:00,57.36,57.41,57.32,57.36,23600.0,57.36,57.41,57.32,57.36,23600.0
2006-01-03 09:30:00,57.63,57.75,56.92,57.31,28800.0,57.63,57.75,56.92,57.31,28800.0
2006-01-03 10:00:00,57.3,57.32,56.73,56.73,14000.0,57.3,57.32,56.73,56.73,14000.0
2006-01-03 10:30:00,56.73,56.74,56.45,56.66,15300.0,56.73,56.74,56.45,56.66,15300.0
2006-01-03 11:00:00,56.66,56.93,56.64,56.9,9100.0,56.66,56.93,56.64,56.9,9100.0
2006-01-03 11:30:00,56.91,57.1,56.9,57.08,8400.0,56.91,57.1,56.9,57.08,8400.0
2006-01-03 12:00:00,57.09,57.09,56.68,56.87,16200.0,57.09,57.09,56.68,56.87,16200.0
2006-01-03 12:30:00,56.8,56.85,56.72,56.73,14700.0,56.8,56.85,56.72,56.73,14700.0
2006-01-03 13:00:00,56.74,56.75,56.49,56.53,12300.0,56.74,56.75,56.49,56.53,12300.0
2006-01-03 13:30:00,56.59,56.71,56.58,56.65,12100.0,56.59,56.71,56.58,56.65,12100.0
2006-01-03 14:00:00,56.62,56.98,56.62,56.91,26700.0,56.62,56.98,56.62,56.91,26700.0
2006-01-03 14:30:00,56.92,57.1,56.76,56.79,50800.0,56.92,57.1,56.76,56.79,50800.0
2006-01-03 15:00:00,56.8,57.14,56.8,56.99,48300.0,56.8,57.14,56.8,56.99,48300.0
2006-01-03 15:30:00,56.97,57.18,56.92,56.95,60000.0,56.97,57.18,56.92,56.95,60000.0
2006-01-04 09:30:00,56.95,56.96,56.13,56.2,37900.0,56.95,56.96,56.13,56.2,37900.0
2006-01-04 10:00:00,56.2,56.46,56.16,56.43,55100.0,56.2,56.46,56.16,56.43,55100.0
2006-01-04 10:30:00,56.43,56.6,56.43,56.52,31600.0,56.43,56.6,56.43,56.52,31600.0
2006-01-04 11:00:00,56.54,56.6,56.41,56.41,22800.0,56.54,56.6,56.41,56.41,22800.0
2006-01-04 11:30:00,56.42,56.78,56.42,56.67,26100.0,56.42,56.78,56.42,56.67,26100.0
2006-01-04 12:00:00,56.68,57.09,56.68,57.09,31000.0,56.68,57.09,56.68,57.09,31000.0
2006-01-04 12:30:00,57.09,57.42,57.09,57.35,19900.0,57.09,57.42,57.09,57.35,19900.0
2006-01-04 13:00:00,57.34,57.65,57.28,57.58,19100.0,57.34,57.65,57.28,57.58,19100.0
2006-01-04 13:30:00,57.65,58.36,57.63,58.19,47600.0,57.65,58.36,57.63,58.19,47600.0
2006-01-04 14:00:00,58.19,58.55,58.02,58.36,34500.0,58.19,58.55,58.02,58.36,34500.0
2006-01-04 14:30:00,58.39,58.39,57.99,58.01,55200.0,58.39,58.39,57.99,58.01,55200.0
2006-01-04 15:00:00,58.03,58.15,57.88,58.05,55800.0,58.03,58.15,57.88,58.05,55800.0
2006-01-04 15:30:00,58.07,58.34,57.95,58.23,56800.0,58.07,58.34,57.95,58.23,56800.0
2006-01-05 09:30:00,58.44,58.86,58.44,58.61,22400.0,58.44,58.86,58.44,58.61,22400.0
2006-01-05 10:00:00,58.66,58.66,58.23,58.34,18700.0,58.66,58.66,58.23,58.34,18700.0
2006-01-05 10:30:00,58.33,58.33,57.9,58.28,10800.0,58.33,58.33,57.9,58.28,10800.0
2006-01-05 11:00:00,58.28,58.43,58.22,58.27,11500.0,58.28,58.43,58.22,58.27,11500.0
2006-01-05 11:30:00,58.3,58.34,58.11,58.17,10400.0,58.3,58.34,58.11,58.17,10400.0
2006-01-05 12:00:00,58.17,58.61,58.14,58.61,13500.0,58.17,58.61,58.14,58.61,13500.0
2006-01-05 12:30:00,58.55,58.88,58.48,58.84,19300.0,58.55,58.88,58.48,58.84,19300.0
2006-01-05 13:00:00,58.84,58.91,58.75,58.9,20000.0,58.84,58.91,58.75,58.9,20000.0
2006-01-05 13:30:00,58.9,58.93,58.82,58.92,16600.0,58.9,58.93,58.82,58.92,16600.0
2006-01-05 14:00:00,58.94,59.06,58.63,58.83,47900.0,58.94,59.06,58.63,58.83,47900.0
2006-01-05 14:30:00,58.82,58.9,58.6,58.66,13200.0,58.82,58.9,58.6,58.66,13200.0
2006-01-05 15:00:00,58.6,58.85,58.58,58.69,22600.0,58.6,58.85,58.58,58.69,22600.0
2006-01-05 15:30:00,58.71,58.82,58.65,58.69,26700.0,58.71,58.82,58.65,58.69,26700.0
2006-01-06 09:30:00,58.89,59.05,58.62,59.05,9800.0,58.89,59.05,58.62,59.05,9800.0
2006-01-06 10:00:00,59.16,59.4,59.09,59.15,12400.0,59.16,59.4,59.09,59.15,12400.0
2006-01-06 10:30:00,59.13,59.14,58.92,58.92,9200.0,59.13,59.14,58.92,58.92,9200.0
2006-01-06 11:00:00,58.89,59.29,58.89,59.29,5300.0,58.89,59.29,58.89,59.29,5300.0
2006-01-06 11:30:00,59.22,59.65,59.22,59.64,16000.0,59.22,59.65,59.22,59.64,16000.0
2006-01-06 12:00:00,59.62,59.72,59.37,59.37,22300.0,59.62,59.72,59.37,59.37,22300.0
2006-01-06 12:30:00,59.34,59.43,59.13,59.35,24200.0,59.34,59.43,59.13,59.35,24200.0
2006-01-06 13:00:00,59.36,60.11,59.33,60.03,26900.0,59.36,60.11,59.33,60.03,26900.0
2006-01-06 13:30:00,60.13,60.14,59.27,59.3,17200.0,60.13,60.14,59.27,59.3,17200.0
2006-01-06 14:00:00,59.25,59.62,59.08,59.62,15900.0,59.25,59.62,59.08,59.62,15900.0
2006-01-06 14:30:00,59.67,59.76,59.29,59.38,18800.0,59.67,59.76,59.29,59.38,18800.0
2006-01-06 15:00:00,59.38,59.66,59.38,59.64,22300.0,59.38,59.66,59.38,59.64,22300.0
2006-01-06 15:30:00,59.65,59.77,59.52,59.72,50500.0,59.65,59.77,59.52,59.72,50500.0
2006-01-09 09:30:00,59.96,60.18,59.69,60.08,23000.0,59.96,60.18,59.69,60.08,23000.0
2006-01-09 10:00:00,60.13,60.43,60.08,60.43,29100.0,60.13,60.43,60.08,60.43,29100.0
2006-01-09 10:30:00,60.4,60.56,60.25,60.27,15800.0,60.4,60.56,60.25,60.27,15800.0
2006-01-09 11:00:00,60.2,60.25,59.98,60.2,17100.0,60.2,60.25,59.98,60.2,17100.0
2006-01-09 11:30:00,60.18,60.32,60.15,60.32,21000.0,60.18,60.32,60.15,60.32,21000.0
2006-01-09 12:00:00,60.34,60.7,60.25,60.69,39400.0,60.34,60.7,60.25,60.69,39400.0
2006-01-09 12:30:00,60.61,60.69,60.49,60.54,11500.0,60.61,60.69,60.49,60.54,11500.0
2006-01-09 13:00:00,60.56,60.68,60.47,60.61,21300.0,60.56,60.68,60.47,60.61,21300.0
2006-01-09 13:30:00,60.65,60.65,60.26,60.36,36300.0,60.65,60.65,60.26,60.36,36300.0
2006-01-09 14:00:00,60.37,60.49,60.2,60.37,20300.0,60.37,60.49,60.2,60.37,20300.0
2006-01-09 14:30:00,60.39,60.45,60.26,60.39,26600.0,60.39,60.45,60.26,60.39,26600.0
2006-01-09 15:00:00,60.32,60.46,60.05,60.11,25400.0,60.32,60.46,60.05,60.11,25400.0
2006-01-09 15:30:00,60.05,60.18,59.96,60.01,26800.0,60.05,60.18,59.96,60.01,26800.0
2006-01-10 09:30:00,59.94,60.09,59.65,60.04,14600.0,59.94,60.09,59.65,60.04,14600.0
2006-01-10 10:00:00,60.05,60.05,59.65,59.82,11600.0,60.05,60.05,59.65,59.82,11600.0
2006-01-10 10:30:00,59.83,59.94,59.74,59.81,15100.0,59.83,59.94,59.74,59.81,15100.0
2006-01-10 11:00:00,59.8,59.94,59.76,59.85,6100.0,59.8,59.94,59.76,59.85,6100.0
2006-01-10 11:30:00,59.85,60.28,59.85,60.24,14400.0,59.85,60.28,59.85,60.24,14400.0
2006-01-10 12:00:00,60.3,60.43,60.23,60.26,8600.0,60.3,60.43,60.23,60.26,8600.0
2006-01-10 12:30:00,60.32,60.46,60.3,60.41,8900.0,60.32,60.46,60.3,60.41,8900.0
2006-01-10 13:00:00,60.43,60.53,60.41,60.51,6300.0,60.43,60.53,60.41,60.51,6300.0
2006-01-10 13:30:00,60.53,61.06,60.53,60.62,46600.0,60.53,61.06,60.53,60.62,46600.0
2006-01-10 14:00:00,60.56,60.56,60.28,60.36,25400.0,60.56,60.56,60.28,60.36,25400.0
2006-01-10 14:30:00,60.3,60.35,60.18,60.22,15700.0,60.3,60.35,60.18,60.22,15700.0
2006-01-10 15:00:00,60.28,60.29,60.12,60.2,34700.0,60.28,60.29,60.12,60.2,34700.0
2006-01-10 15:30:00,60.23,60.33,60.2,60.21,65000.0,60.23,60.33,60.2,60.21,65000.0
2006-01-11 09:30:00,60.05,60.05,59.66,59.74,16000.0,60.05,60.05,59.66,59.74,16000.0
2006-01-11 10:00:00,59.71,59.9,59.59,59.9,14600.0,59.71,59.9,59.59,59.9,14600.0
2006-01-11 10:30:00,59.97,59.99,59.82,59.82,8400.0,59.97,59.99,59.82,59.82,8400.0
2006-01-11 11:00:00,59.82,60.22,59.75,60.13,41300.0,59.82,60.22,59.75,60.13,41300.0
2006-01-11 11:30:00,60.2,60.22,59.91,59.94,9600.0,60.2,60.22,59.91,59.94,9600.0
2006-01-11 12:00:00,59.98,60.5,59.95,60.5,16900.0,59.98,60.5,59.95,60.5,16900.0
2006-01-11 12:30:00,60.51,60.55,59.94,60.16,27900.0,60.51,60.55,59.94,60.16,27900.0
2006-01-11 13:00:00,60.18,60.2,60.0,60.05,27200.0,60.18,60.2,60.0,60.05,27200.0
2006-01-11 13:30:00,60.05,60.21,60.03,60.19,14200.0,60.05,60.21,60.03,60.19,14200.0
2006-01-11 14:00:00,60.24,60.49,60.21,60.49,15000.0,60.24,60.49,60.21,60.49,15000.0
2006-01-11 14:30:00,60.49,60.74,60.48,60.67,17500.0,60.49,60.74,60.48,60.67,17500.0
2006-01-11 15:00:00,60.68,61.0,60.65,60.82,48900.0,60.68,61.0,60.65,60.82,48900.0
2006-01-11 15:30:00,60.83,61.12,60.63,60.67,80000.0,60.83,61.12,60.63,60.67,80000.0
2006-01-12 09:30:00,58.75,58.75,57.8,58.6,85100.0,58.75,58.75,57.8,58.6,85100.0
2006-01-12 10:00:00,58.53,58.63,58.06,58.06,34300.0,58.53,58.63,58.06,58.06,34300.0
2006-01-12 10:30:00,58.11,58.11,57.61,57.8,44000.0,58.11,58.11,57.61,57.8,44000.0
2006-01-12 11:00:00,57.8,57.88,57.7,57.76,34200.0,57.8,57.88,57.7,57.76,34200.0
2006-01-12 11:30:00,57.78,57.78,57.67,57.7,56200.0,57.78,57.78,57.67,57.7,56200.0
2006-01-12 12:00:00,57.68,57.69,57.1,57.47,39100.0,57.68,57.69,57.1,57.47,39100.0
2006-01-12 12:30:00,57.47,57.62,57.29,57.39,43800.0,57.47,57.62,57.29,57.39,43800.0
2006-01-12 13:00:00,57.4,57.59,57.34,57.59,34800.0,57.4,57.59,57.34,57.59,34800.0
2006-01-12 13:30:00,57.64,57.82,57.55,57.67,40600.0,57.64,57.82,57.55,57.67,40600.0
2006-01-12 14:00:00,57.62,57.64,57.5,57.52,25200.0,57.62,57.64,57.5,57.52,25200.0
2006-01-12 14:30:00,57.53,57.93,57.53,57.9,45300.0,57.53,57.93,57.53,57.9,45300.0
2006-01-12 15:00:00,57.89,57.91,57.65,57.88,57900.0,57.89,57.91,57.65,57.88,57900.0
2006-01-12 15:30:00,57.88,58.33,57.87,58.16,124300.0,57.88,58.33,57.87,58.16,124300.0
2006-01-13 09:30:00,58.16,58.45,57.86,58.39,19800.0,58.16,58.45,57.86,58.39,19800.0
2006-01-13 10:00:00,58.35,58.64,58.0,58.15,29400.0,58.35,58.64,58.0,58.15,29400.0
2006-01-13 10:30:00,58.18,58.48,58.18,58.35,11800.0,58.18,58.48,58.18,58.35,11800.0
2006-01-13 11:00:00,58.35,58.45,58.21,58.4,14800.0,58.35,58.45,58.21,58.4,14800.0
2006-01-13 11:30:00,58.37,58.47,58.33,58.36,17000.0,58.37,58.47,58.33,58.36,17000.0
2006-01-13 12:00:00,58.39,58.43,58.28,58.3,18500.0,58.39,58.43,58.28,58.3,18500.0
2006-01-13 12:30:00,58.29,58.43,58.29,58.3,33100.0,58.29,58.43,58.29,58.3,33100.0
2006-01-13 13:00:00,58.34,58.6,58.3,58.54,14500.0,58.34,58.6,58.3,58.54,14500.0
2006-01-13 13:30:00,58.54,58.54,58.28,58.5,17500.0,58.54,58.54,58.28,58.5,17500.0
2006-01-13 14:00:00,58.51,58.53,58.41,58.47,12800.0,58.51,58.53,58.41,58.47,12800.0
2006-01-13 14:30:00,58.46,58.5,58.33,58.33,17000.0,58.46,58.5,58.33,58.33,17000.0
2006-01-13 15:00:00,58.32,58.41,58.26,58.32,16400.0,58.32,58.41,58.26,58.32,16400.0
2006-01-13 15:30:00,58.3,58.47,58.3,58.38,27000.0,58.3,58.47,58.3,58.38,27000.0
2006-01-17 09:30:00,58.15,58.65,58.12,58.58,19400.0,58.15,58.65,58.12,58.58,19400.0
2006-01-17 10:00:00,58.61,58.72,58.5,58.67,14800.0,58.61,58.72,58.5,58.67,14800.0
2006-01-17 10:30:00,58.6,58.62,58.48,58.53,16200.0,58.6,58.62,58.48,58.53,16200.0
2006-01-17 11:00:00,58.55,58.64,58.49,58.64,9000.0,58.55,58.64,58.49,58.64,9000.0
2006-01-17 11:30:00,58.61,58.85,58.56,58.78,9100.0,58.61,58.85,58.56,58.78,9100.0
2006-01-17 12:00:00,58.77,58.78,58.47,58.5,9200.0,58.77,58.78,58.47,58.5,9200.0
2006-01-17 12:30:00,58.5,58.55,58.48,58.48,8000.0,58.5,58.55,58.48,58.48,8000.0
2006-01-17 13:00:00,58.5,58.83,58.47,58.64,25400.0,58.5,58.83,58.47,58.64,25400.0
2006-01-17 13:30:00,58.63,58.75,58.56,58.7,17600.0,58.63,58.75,58.56,58.7,17600.0
2006-01-17 14:00:00,58.72,58.95,58.66,58.77,14600.0,58.72,58.95,58.66,58.77,14600.0
2006-01-17 14:30:00,58.75,58.82,58.74,58.77,6900.0,58.75,58.82,58.74,58.77,6900.0
2006-01-17 15:00:00,58.8,58.94,58.68,58.94,18800.0,58.8,58.94,58.68,58.94,18800.0
2006-01-17 15:30:00,58.94,58.94,58.76,58.77,38100.0,58.94,58.94,58.76,58.77,38100.0
2006-01-18 09:30:00,58.9,59.0,58.7,58.94,18300.0,58.9,59.0,58.7,58.94,18300.0
2006-01-18 10:00:00,58.94,59.28,58.94,59.22,8800.0,58.94,59.28,58.94,59.22,8800.0
2006-01-18 10:30:00,59.24,59.28,59.11,59.15,12600.0,59.24,59.28,59.11,59.15,12600.0
2006-01-18 11:00:00,59.06,59.51,59.04,59.36,28300.0,59.06,59.51,59.04,59.36,28300.0
2006-01-18 11:30:00,59.4,59.43,59.25,59.27,7700.0,59.4,59.43,59.25,59.27,7700.0
2006-01-18 12:00:00,59.27,59.45,59.25,59.27,105900.0,59.27,59.45,59.25,59.27,105900.0
2006-01-18 12:30:00,59.25,59.39,59.25,59.33,15300.0,59.25,59.39,59.25,59.33,15300.0
2006-01-18 13:00:00,59.34,59.38,59.25,59.25,7500.0,59.34,59.38,59.25,59.25,7500.0
2006-01-18 13:30:00,59.26,59.3,59.22,59.3,18000.0,59.26,59.3,59.22,59.3,18000.0
2006-01-18 14:00:00,59.29,59.5,59.29,59.5,6900.0,59.29,59.5,59.29,59.5,6900.0
2006-01-18 14:30:00,59.5,59.54,59.39,59.4,9600.0,59.5,59.54,59.39,59.4,9600.0
2006-01-18 15:00:00,59.4,59.7,59.33,59.59,19800.0,59.4,59.7,59.33,59.59,19800.0
2006-01-18 15:30:00,59.56,59.96,59.54,59.9,42900.0,59.56,59.96,59.54,59.9,42900.0
2006-01-19 09:30:00,60.11,60.11,59.9,59.95,22000.0,60.11,60.11,59.9,59.95,22000.0
2006-01-19 10:00:00,59.99,59.99,59.27,59.27,22400.0,59.99,59.99,59.27,59.27,22400.0
2006-01-19 10:30:00,59.27,59.5,59.23,59.37,5100.0,59.27,59.5,59.23,59.37,5100.0
2006-01-19 11:00:00,59.43,59.45,59.18,59.25,9500.0,59.43,59.45,59.18,59.25,9500.0
2006-01-19 11:30:00,59.17,59.42,59.17,59.42,13100.0,59.17,59.42,59.17,59.42,13100.0
2006-01-19 12:00:00,59.42,59.47,59.32,59.4,6900.0,59.42,59.47,59.32,59.4,6900.0
2006-01-19 12:30:00,59.42,59.53,59.4,59.48,8500.0,59.42,59.53,59.4,59.48,8500.0
2006-01-19 13:00:00,59.45,59.64,59.43,59.64,37500.0,59.45,59.64,59.43,59.64,37500.0
2006-01-19 13:30:00,59.6,60.0,59.56,59.97,24600.0,59.6,60.0,59.56,59.97,24600.0
2006-01-19 14:00:00,59.94,59.97,59.65,59.72,21700.0,59.94,59.97,59.65,59.72,21700.0
2006-01-19 14:30:00,59.74,59.9,59.74,59.87,11400.0,59.74,59.9,59.74,59.87,11400.0
2006-01-19 15:00:00,59.85,60.14,59.83,60.06,64400.0,59.85,60.14,59.83,60.06,64400.0
2006-01-19 15:30:00,60.06,60.4,60.06,60.32,94700.0,60.06,60.4,60.06,60.32,94700.0
2006-01-20 09:30:00,60.4,60.88,60.29,60.29,46400.0,60.4,60.88,60.29,60.29,46400.0
2006-01-20 10:00:00,60.31,60.46,60.15,60.15,31600.0,60.31,60.46,60.15,60.15,31600.0
2006-01-20 10:30:00,60.19,60.2,59.56,59.66,22400.0,60.19,60.2,59.56,59.66,22400.0
2006-01-20 11:00:00,59.65,59.92,59.65,59.9,18000.0,59.65,59.92,59.65,59.9,18000.0
2006-01-20 11:30:00,59.83,59.92,59.62,59.62,35900.0,59.83,59.92,59.62,59.62,35900.0
2006-01-20 12:00:00,59.61,59.73,59.5,59.5,20000.0,59.61,59.73,59.5,59.5,20000.0
2006-01-20 12:30:00,59.51,59.51,59.3,59.5,28100.0,59.51,59.51,59.3,59.5,28100.0
2006-01-20 13:00:00,59.55,59.6,59.45,59.51,18300.0,59.55,59.6,59.45,59.51,18300.0
2006-01-20 13:30:00,59.52,59.57,59.48,59.55,18100.0,59.52,59.57,59.48,59.55,18100.0
2006-01-20 14:00:00,59.55,59.55,58.98,59.14,34800.0,59.55,59.55,58.98,59.14,34800.0
2006-01-20 14:30:00,59.15,59.45,59.14,59.14,10200.0,59.15,59.45,59.14,59.14,10200.0
2006-01-20 15:00:00,59.09,59.5,59.08,59.45,23100.0,59.09,59.5,59.08,59.45,23100.0
2006-01-20 15:30:00,59.46,59.46,59.17,59.26,42300.0,59.46,59.46,59.17,59.26,42300.0
2006-01-23 09:30:00,59.35,59.35,58.97,59.11,21000.0,59.35,59.35,58.97,59.11,21000.0
2006-01-23 10:00:00,59.09,59.1,58.42,58.62,18600.0,59.09,59.1,58.42,58.62,18600.0
2006-01-23 10:30:00,58.61,58.84,58.5,58.52,52900.0,58.61,58.84,58.5,58.52,52900.0
2006-01-23 11:00:00,58.51,58.62,58.35,58.46,9800.0,58.51,58.62,58.35,58.46,9800.0
2006-01-23 11:30:00,58.55,58.7,58.53,58.7,11600.0,58.55,58.7,58.53,58.7,11600.0
2006-01-23 12:00:00,58.7,58.72,58.57,58.68,16600.0,58.7,58.72,58.57,58.68,16600.0
2006-01-23 12:30:00,58.66,58.68,58.37,58.56,12900.0,58.66,58.68,58.37,58.56,12900.0
2006-01-23 13:00:00,58.6,58.76,58.6,58.69,11200.0,58.6,58.76,58.6,58.69,11200.0
2006-01-23 13:30:00,58.68,58.68,58.52,58.57,16600.0,58.68,58.68,58.52,58.57,16600.0
2006-01-23 14:00:00,58.57,58.67,58.4,58.47,14200.0,58.57,58.67,58.4,58.47,14200.0
2006-01-23 14:30:00,58.47,58.66,58.47,58.61,14600.0,58.47,58.66,58.47,58.61,14600.0
2006-01-23 15:00:00,58.61,58.68,58.54,58.59,27000.0,58.61,58.68,58.54,58.59,27000.0
2006-01-23 15:30:00,58.59,58.62,58.4,58.51,37700.0,58.59,58.62,58.4,58.51,37700.0
2006-01-24 09:30:00,58.8,59.02,58.7,59.0,15200.0,58.8,59.02,58.7,59.0,15200.0
2006-01-24 10:00:00,59.01,59.05,58.58,58.72,23900.0,59.01,59.05,58.58,58.72,23900.0
2006-01-24 10:30:00,58.72,59.05,58.72,58.92,12600.0,58.72,59.05,58.72,58.92,12600.0
2006-01-24 11:00:00,59.02,59.03,58.7,58.74,11600.0,59.02,59.03,58.7,58.74,11600.0
2006-01-24 11:30:00,58.74,58.8,58.59,58.65,12700.0,58.74,58.8,58.59,58.65,12700.0
2006-01-24 12:00:00,58.67,58.95,58.63,58.92,19200.0,58.67,58.95,58.63,58.92,19200.0
2006-01-24 12:30:00,58.91,58.92,58.86,58.86,14800.0,58.91,58.92,58.86,58.86,14800.0
2006-01-24 13:00:00,58.86,58.96,58.78,58.91,17700.0,58.86,58.96,58.78,58.91,17700.0
2006-01-24 13:30:00,58.91,59.11,58.91,59.11,15700.0,58.91,59.11,58.91,59.11,15700.0
2006-01-24 14:00:00,59.11,59.22,58.97,59.21,19200.0,59.11,59.22,58.97,59.21,19200.0
2006-01-24 14:30:00,59.19,59.6,59.16,59.49,27100.0,59.19,59.6,59.16,59.49,27100.0
2006-01-24 15:00:00,59.49,59.56,59.24,59.25,53600.0,59.49,59.56,59.24,59.25,53600.0
2006-01-24 15:30:00,59.25,59.66,59.24,59.65,98700.0,59.25,59.66,59.24,59.65,98700.0
2006-01-25 09:30:00,59.91,60.0,59.6,59.97,49800.0,59.91,60.0,59.6,59.97,49800.0
2006-01-25 10:00:00,59.95,59.97,59.54,59.7,26400.0,59.95,59.97,59.54,59.7,26400.0
2006-01-25 10:30:00,59.75,59.75,59.32,59.43,12200.0,59.75,59.75,59.32,59.43,12200.0
2006-01-25 11:00:00,59.5,59.58,59.15,59.48,11300.0,59.5,59.58,59.15,59.48,11300.0
2006-01-25 11:30:00,59.43,59.44,58.81,59.03,29800.0,59.43,59.44,58.81,59.03,29800.0
2006-01-25 12:00:00,59.03,59.07,58.83,58.83,41300.0,59.03,59.07,58.83,58.83,41300.0
2006-01-25 12:30:00,58.9,59.0,58.81,58.91,32700.0,58.9,59.0,58.81,58.91,32700.0
2006-01-25 13:00:00,58.91,59.06,58.68,58.68,14700.0,58.91,59.06,58.68,58.68,14700.0
2006-01-25 13:30:00,58.67,58.91,58.6,58.82,11400.0,58.67,58.91,58.6,58.82,11400.0
2006-01-25 14:00:00,58.82,58.82,58.28,58.54,17400.0,58.82,58.82,58.28,58.54,17400.0
2006-01-25 14:30:00,58.5,58.56,58.3,58.52,11800.0,58.5,58.56,58.3,58.52,11800.0
2006-01-25 15:00:00,58.45,58.67,58.32,58.59,23800.0,58.45,58.67,58.32,58.59,23800.0
2006-01-25 15:30:00,58.59,58.63,58.05,58.12,59100.0,58.59,58.63,58.05,58.12,59100.0
2006-01-26 09:30:00,54.99,57.83,54.99,57.27,494300.0,54.99,57.83,54.99,57.27,494300.0
2006-01-26 10:00:00,57.3,57.61,57.15,57.32,178200.0,57.3,57.61,57.15,57.32,178200.0
2006-01-26 10:30:00,57.35,57.48,57.31,57.47,165600.0,57.35,57.48,57.31,57.47,165600.0
2006-01-26 11:00:00,57.47,58.54,57.47,58.3,173900.0,57.47,58.54,57.47,58.3,173900.0
2006-01-26 11:30:00,58.27,58.32,57.77,57.83,147900.0,58.27,58.32,57.77,57.83,147900.0
2006-01-26 12:00:00,57.82,58.03,57.7,57.84,93700.0,57.82,58.03,57.7,57.84,93700.0
2006-01-26 12:30:00,57.82,57.82,57.41,57.51,109600.0,57.82,57.82,57.41,57.51,109600.0
2006-01-26 13:00:00,57.5,57.52,56.8,56.8,63700.0,57.5,57.52,56.8,56.8,63700.0
2006-01-26 13:30:00,56.95,57.44,56.93,57.44,89700.0,56.95,57.44,56.93,57.44,89700.0
2006-01-26 14:00:00,57.45,57.54,57.28,57.47,50700.0,57.45,57.54,57.28,57.47,50700.0
2006-01-26 14:30:00,57.47,57.56,57.36,57.55,42700.0,57.47,57.56,57.36,57.55,42700.0
2006-01-26 15:00:00,57.55,57.63,57.46,57.61,89600.0,57.55,57.63,57.46,57.61,89600.0
2006-01-26 15:30:00,57.6,58.0,57.55,57.97,106100.0,57.6,58.0,57.55,57.97,106100.0
2006-01-27 09:30:00,57.25,57.31,56.8,56.95,35100.0,57.25,57.31,56.8,56.95,35100.0
2006-01-27 10:00:00,57.01,57.24,56.95,57.1,16800.0,57.01,57.24,56.95,57.1,16800.0
2006-01-27 10:30:00,57.12,57.17,56.9,57.1,22600.0,57.12,57.17,56.9,57.1,22600.0
2006-01-27 11:00:00,57.09,57.19,56.95,57.19,36600.0,57.09,57.19,56.95,57.19,36600.0
2006-01-27 11:30:00,57.2,57.35,57.13,57.35,23900.0,57.2,57.35,57.13,57.35,23900.0
2006-01-27 12:00:00,57.33,57.33,57.15,57.21,23300.0,57.33,57.33,57.15,57.21,23300.0
2006-01-27 12:30:00,57.21,57.3,57.19,57.29,16700.0,57.21,57.3,57.19,57.29,16700.0
2006-01-27 13:00:00,57.26,57.29,57.2,57.23,37200.0,57.26,57.29,57.2,57.23,37200.0
2006-01-27 13:30:00,57.22,57.25,57.19,57.22,29900.0,57.22,57.25,57.19,57.22,29900.0
2006-01-27 14:00:00,57.23,57.36,57.2,57.23,26700.0,57.23,57.36,57.2,57.23,26700.0
2006-01-27 14:30:00,57.24,57.35,57.21,57.21,23900.0,57.24,57.35,57.21,57.21,23900.0
2006-01-27 15:00:00,57.21,57.59,57.21,57.59,33300.0,57.21,57.59,57.21,57.59,33300.0
2006-01-27 15:30:00,57.59,57.69,57.59,57.64,74600.0,57.59,57.69,57.59,57.64,74600.0
2006-01-30 09:30:00,57.65,58.07,57.46,57.85,25600.0,57.65,58.07,57.46,57.85,25600.0
2006-01-30 10:00:00,57.75,57.8,57.55,57.63,19900.0,57.75,57.8,57.55,57.63,19900.0
2006-01-30 10:30:00,57.58,58.1,57.5,57.74,36200.0,57.58,58.1,57.5,57.74,36200.0
2006-01-30 11:00:00,57.8,57.99,57.62,57.67,23200.0,57.8,57.99,57.62,57.67,23200.0
2006-01-30 11:30:00,57.67,57.98,57.65,57.97,12000.0,57.67,57.98,57.65,57.97,12000.0
2006-01-30 12:00:00,58.06,58.06,57.8,57.88,11900.0,58.06,58.06,57.8,57.88,11900.0
2006-01-30 12:30:00,57.88,58.16,57.88,58.07,16300.0,57.88,58.16,57.88,58.07,16300.0
2006-01-30 13:00:00,58.06,58.3,57.96,58.29,23300.0,58.06,58.3,57.96,58.29,23300.0
2006-01-30 13:30:00,58.27,58.28,58.06,58.07,20600.0,58.27,58.28,58.06,58.07,20600.0
2006-01-30 14:00:00,58.07,58.16,58.06,58.16,18100.0,58.07,58.16,58.06,58.16,18100.0
2006-01-30 14:30:00,58.16,58.18,58.07,58.18,14700.0,58.16,58.18,58.07,58.18,14700.0
2006-01-30 15:00:00,58.16,58.16,57.82,57.86,40400.0,58.16,58.16,57.82,57.86,40400.0
2006-01-30 15:30:00,57.85,57.85,57.51,57.69,37600.0,57.85,57.85,57.51,57.69,37600.0
2006-01-31 09:30:00,57.9,58.0,57.45,57.67,18300.0,57.9,58.0,57.45,57.67,18300.0
2006-01-31 10:00:00,57.76,57.77,57.43,57.64,12500.0,57.76,57.77,57.43,57.64,12500.0
2006-01-31 10:30:00,57.57,57.73,57.51,57.66,12200.0,57.57,57.73,57.51,57.66,12200.0
2006-01-31 11:00:00,57.67,57.67,57.32,57.34,53400.0,57.67,57.67,57.32,57.34,53400.0
2006-01-31 11:30:00,57.32,57.37,57.0,57.0,28500.0,57.32,57.37,57.0,57.0,28500.0
2006-01-31 12:00:00,57.0,57.01,56.58,56.79,70000.0,57.0,57.01,56.58,56.79,70000.0
2006-01-31 12:30:00,56.78,56.81,56.12,56.16,110900.0,56.78,56.81,56.12,56.16,110900.0
2006-01-31 13:00:00,56.19,56.72,56.19,56.66,22200.0,56.19,56.72,56.19,56.66,22200.0
2006-01-31 13:30:00,56.62,57.1,56.62,56.99,11300.0,56.62,57.1,56.62,56.99,11300.0
2006-01-31 14:00:00,56.99,57.08,56.6,56.85,144300.0,56.99,57.08,56.6,56.85,144300.0
2006-01-31 14:30:00,56.85,57.17,56.85,57.02,20200.0,56.85,57.17,56.85,57.02,20200.0
2006-01-31 15:00:00,56.99,57.33,56.95,56.99,22800.0,56.99,57.33,56.95,56.99,22800.0
2006-01-31 15:30:00,57.03,57.08,56.96,57.0,58500.0,57.03,57.08,56.96,57.0,58500.0
2006-02-01 09:30:00,57.25,57.49,57.14,57.45,27000.0,57.25,57.49,57.14,57.45,27000.0
2006-02-01 10:00:00,57.46,57.7,57.35,57.57,22000.0,57.46,57.7,57.35,57.57,22000.0
2006-02-01 10:30:00,57.57,57.73,57.49,57.56,21300.0,57.57,57.73,57.49,57.56,21300.0
2006-02-01 11:00:00,57.55,57.61,57.1,57.19,72800.0,57.55,57.61,57.1,57.19,72800.0
2006-02-01 11:30:00,57.18,57.54,57.15,57.47,19100.0,57.18,57.54,57.15,57.47,19100.0
2006-02-01 12:00:00,57.47,58.16,57.45,58.05,22600.0,57.47,58.16,57.45,58.05,22600.0
2006-02-01 12:30:00,58.03,58.18,57.9,58.03,14700.0,58.03,58.18,57.9,58.03,14700.0
2006-02-01 13:00:00,58.02,58.13,57.63,58.12,13800.0,58.02,58.13,57.63,58.12,13800.0
2006-02-01 13:30:00,58.11,58.13,57.78,57.8,29900.0,58.11,58.13,57.78,57.8,29900.0
2006-02-01 14:00:00,57.74,58.17,57.71,58.03,17700.0,57.74,58.17,57.71,58.03,17700.0
2006-02-01 14:30:00,58.02,58.02,57.38,57.61,36000.0,58.02,58.02,57.38,57.61,36000.0
2006-02-01 15:00:00,57.64,58.13,57.64,58.12,36000.0,57.64,58.13,57.64,58.12,36000.0
2006-02-01 15:30:00,58.11,58.13,57.92,58.08,88700.0,58.11,58.13,57.92,58.08,88700.0
2006-02-02 09:30:00,57.96,58.13,57.21,57.21,27300.0,57.96,58.13,57.21,57.21,27300.0
2006-02-02 10:00:00,57.19,57.19,57.01,57.09,23600.0,57.19,57.19,57.01,57.09,23600.0
2006-02-02 10:30:00,57.09,57.35,56.76,57.35,30500.0,57.09,57.35,56.76,57.35,30500.0
2006-02-02 11:00:00,57.34,57.42,57.12,57.42,32200.0,57.34,57.42,57.12,57.42,32200.0
2006-02-02 11:30:00,57.42,57.73,57.35,57.53,26800.0,57.42,57.73,57.35,57.53,26800.0
2006-02-02 12:00:00,57.57,57.74,57.52,57.52,7900.0,57.57,57.74,57.52,57.52,7900.0
2006-02-02 12:30:00,57.53,57.92,57.42,57.81,20000.0,57.53,57.92,57.42,57.81,20000.0
2006-02-02 13:00:00,57.74,57.95,57.68,57.83,12700.0,57.74,57.95,57.68,57.83,12700.0
2006-02-02 13:30:00,57.88,57.97,57.7,57.85,15900.0,57.88,57.97,57.7,57.85,15900.0
2006-02-02 14:00:00,57.88,57.97,57.52,57.66,18200.0,57.88,57.97,57.52,57.66,18200.0
2006-02-02 14:30:00,57.65,57.75,57.54,57.59,17400.0,57.65,57.75,57.54,57.59,17400.0
2006-02-02 15:00:00,57.63,57.91,57.5,57.52,25600.0,57.63,57.91,57.5,57.52,25600.0
2006-02-02 15:30:00,57.51,57.98,57.5,57.76,57300.0,57.51,57.98,57.5,57.76,57300.0
2006-02-03 09:30:00,57.06,57.11,56.65,56.8,17000.0,57.06,57.11,56.65,56.8,17000.0
2006-02-03 10:00:00,56.81,57.1,56.65,56.96,18200.0,56.81,57.1,56.65,56.96,18200.0
2006-02-03 10:30:00,56.95,57.29,56.88,57.13,17100.0,56.95,57.29,56.88,57.13,17100.0
2006-02-03 11:00:00,57.19,57.31,56.97,57.02,6900.0,57.19,57.31,56.97,57.02,6900.0
2006-02-03 11:30:00,57.08,57.19,56.95,56.95,7100.0,57.08,57.19,56.95,56.95,7100.0
2006-02-03 12:00:00,56.94,57.11,56.93,57.09,4600.0,56.94,57.11,56.93,57.09,4600.0
2006-02-03 12:30:00,57.09,57.23,56.98,57.17,23700.0,57.09,57.23,56.98,57.17,23700.0
2006-02-03 13:00:00,57.17,57.38,57.15,57.3,27600.0,57.17,57.38,57.15,57.3,27600.0
2006-02-03 13:30:00,57.37,57.55,57.34,57.45,8400.0,57.37,57.55,57.34,57.45,8400.0
2006-02-03 14:00:00,57.55,57.55,57.3,57.31,8200.0,57.55,57.55,57.3,57.31,8200.0
2006-02-03 14:30:00,57.3,57.4,57.28,57.33,25000.0,57.3,57.4,57.28,57.33,25000.0
2006-02-03 15:00:00,57.35,57.35,57.1,57.13,21100.0,57.35,57.35,57.1,57.13,21100.0
2006-02-03 15:30:00,57.13,57.13,56.93,57.01,42600.0,57.13,57.13,56.93,57.01,42600.0
2006-02-06 09:30:00,56.71,56.77,56.41,56.41,13800.0,56.71,56.77,56.41,56.41,13800.0
2006-02-06 10:00:00,56.39,56.63,56.39,56.6,21500.0,56.39,56.63,56.39,56.6,21500.0
2006-02-06 10:30:00,56.6,56.87,56.6,56.85,18000.0,56.6,56.87,56.6,56.85,18000.0
2006-02-06 11:00:00,56.92,57.1,56.86,57.01,16700.0,56.92,57.1,56.86,57.01,16700.0
2006-02-06 11:30:00,57.02,57.18,57.01,57.13,11000.0,57.02,57.18,57.01,57.13,11000.0
2006-02-06 12:00:00,57.1,57.15,56.91,56.97,9900.0,57.1,57.15,56.91,56.97,9900.0
2006-02-06 12:30:00,56.96,57.12,56.9,57.1,19600.0,56.96,57.12,56.9,57.1,19600.0
2006-02-06 13:00:00,57.12,57.35,57.12,57.33,12800.0,57.12,57.35,57.12,57.33,12800.0
2006-02-06 13:30:00,57.31,57.52,57.25,57.4,23300.0,57.31,57.52,57.25,57.4,23300.0
2006-02-06 14:00:00,57.39,57.39,57.2,57.36,18600.0,57.39,57.39,57.2,57.36,18600.0
2006-02-06 14:30:00,57.38,57.47,57.27,57.4,16400.0,57.38,57.47,57.27,57.4,16400.0
2006-02-06 15:00:00,57.43,57.76,57.23,57.76,11200.0,57.43,57.76,57.23,57.76,11200.0
2006-02-06 15:30:00,57.73,57.73,57.51,57.56,25400.0,57.73,57.73,57.51,57.56,25400.0
2006-02-07 09:30:00,57.5,57.5,57.12,57.24,16300.0,57.5,57.5,57.12,57.24,16300.0
2006-02-07 10:00:00,57.24,57.26,57.07,57.14,18700.0,57.24,57.26,57.07,57.14,18700.0
2006-02-07 10:30:00,57.11,57.21,56.95,57.15,18200.0,57.11,57.21,56.95,57.15,18200.0
2006-02-07 11:00:00,57.2,57.27,56.78,56.78,19000.0,57.2,57.27,56.78,56.78,19000.0
2006-02-07 11:30:00,56.78,57.05,56.78,57.02,11100.0,56.78,57.05,56.78,57.02,11100.0
2006-02-07 12:00:00,57.01,57.11,56.92,57.07,18700.0,57.01,57.11,56.92,57.07,18700.0
2006-02-07 12:30:00,57.03,57.15,56.88,56.92,10200.0,57.03,57.15,56.88,56.92,10200.0
2006-02-07 13:00:00,56.88,57.09,56.77,56.88,17400.0,56.88,57.09,56.77,56.88,17400.0
2006-02-07 13:30:00,56.92,57.05,56.9,57.04,12500.0,56.92,57.05,56.9,57.04,12500.0
2006-02-07 14:00:00,57.02,57.05,56.81,56.97,15300.0,57.02,57.05,56.81,56.97,15300.0
2006-02-07 14:30:00,57.05,57.25,57.0,57.0,16500.0,57.05,57.25,57.0,57.0,16500.0
2006-02-07 15:00:00,57.0,57.17,57.0,57.11,18800.0,57.0,57.17,57.0,57.11,18800.0
2006-02-07 15:30:00,57.1,57.2,57.09,57.11,40600.0,57.1,57.2,57.09,57.11,40600.0
2006-02-08 09:30:00,57.2,57.39,57.01,57.23,17900.0,57.2,57.39,57.01,57.23,17900.0
2006-02-08 10:00:00,57.22,57.44,57.11,57.42,19900.0,57.22,57.44,57.11,57.42,19900.0
2006-02-08 10:30:00,57.42,57.46,57.21,57.26,9400.0,57.42,57.46,57.21,57.26,9400.0
2006-02-08 11:00:00,57.22,57.31,57.08,57.25,23100.0,57.22,57.31,57.08,57.25,23100.0
2006-02-08 11:30:00,57.24,57.34,57.18,57.26,8900.0,57.24,57.34,57.18,57.26,8900.0
2006-02-08 12:00:00,57.27,57.32,57.0,57.0,15000.0,57.27,57.32,57.0,57.0,15000.0
2006-02-08 12:30:00,57.08,57.26,57.08,57.15,8600.0,57.08,57.26,57.08,57.15,8600.0
2006-02-08 13:00:00,57.17,57.25,57.15,57.21,4000.0,57.17,57.25,57.15,57.21,4000.0
2006-02-08 13:30:00,57.22,57.25,57.09,57.18,7700.0,57.22,57.25,57.09,57.18,7700.0
2006-02-08 14:00:00,57.14,57.15,56.94,56.98,9000.0,57.14,57.15,56.94,56.98,9000.0
2006-02-08 14:30:00,56.97,57.13,56.9,57.12,9200.0,56.97,57.13,56.9,57.12,9200.0
2006-02-08 15:00:00,57.08,57.23,57.0,57.19,9200.0,57.08,57.23,57.0,57.19,9200.0
2006-02-08 15:30:00,57.22,57.53,57.21,57.45,32900.0,57.22,57.53,57.21,57.45,32900.0
2006-02-09 09:30:00,57.56,58.15,57.56,57.84,21100.0,57.56,58.15,57.56,57.84,21100.0
2006-02-09 10:00:00,57.81,57.86,57.64,57.64,14500.0,57.81,57.86,57.64,57.64,14500.0
2006-02-09 10:30:00,57.66,57.7,57.56,57.62,112100.0,57.66,57.7,57.56,57.62,112100.0
2006-02-09 11:00:00,57.64,57.66,57.45,57.48,22100.0,57.64,57.66,57.45,57.48,22100.0
2006-02-09 11:30:00,57.48,57.57,57.48,57.52,9400.0,57.48,57.57,57.48,57.52,9400.0
2006-02-09 12:00:00,57.5,57.57,57.41,57.57,17900.0,57.5,57.57,57.41,57.57,17900.0
2006-02-09 12:30:00,57.58,57.72,57.56,57.72,13500.0,57.58,57.72,57.56,57.72,13500.0
2006-02-09 13:00:00,57.78,57.82,57.7,57.82,4400.0,57.78,57.82,57.7,57.82,4400.0
2006-02-09 13:30:00,57.77,57.95,57.77,57.93,7200.0,57.77,57.95,57.77,57.93,7200.0
2006-02-09 14:00:00,57.97,57.97,57.85,57.93,16700.0,57.97,57.97,57.85,57.93,16700.0
2006-02-09 14:30:00,57.92,57.94,57.6,57.6,8000.0,57.92,57.94,57.6,57.6,8000.0
2006-02-09 15:00:00,57.6,57.78,57.52,57.52,14000.0,57.6,57.78,57.52,57.52,14000.0
2006-02-09 15:30:00,57.57,57.67,57.45,57.6,58200.0,57.57,57.67,57.45,57.6,58200.0
2006-02-10 09:30:00,57.5,57.51,57.06,57.41,20000.0,57.5,57.51,57.06,57.41,20000.0
2006-02-10 10:00:00,57.47,57.49,57.28,57.48,24600.0,57.47,57.49,57.28,57.48,24600.0
2006-02-10 10:30:00,57.48,57.48,57.31,57.32,14000.0,57.48,57.48,57.31,57.32,14000.0
2006-02-10 11:00:00,57.29,57.4,57.25,57.29,10000.0,57.29,57.4,57.25,57.29,10000.0
2006-02-10 11:30:00,57.24,57.45,57.22,57.43,8900.0,57.24,57.45,57.22,57.43,8900.0
2006-02-10 12:00:00,57.42,57.47,57.3,57.3,12400.0,57.42,57.47,57.3,57.3,12400.0
2006-02-10 12:30:00,57.32,57.45,57.25,57.37,12600.0,57.32,57.45,57.25,57.37,12600.0
2006-02-10 13:00:00,57.36,57.51,57.36,57.51,12000.0,57.36,57.51,57.36,57.51,12000.0
2006-02-10 13:30:00,57.55,57.9,57.55,57.85,17000.0,57.55,57.9,57.55,57.85,17000.0
2006-02-10 14:00:00,57.85,57.95,57.81,57.95,9000.0,57.85,57.95,57.81,57.95,9000.0
2006-02-10 14:30:00,57.99,57.99,57.76,57.79,19100.0,57.99,57.99,57.76,57.79,19100.0
2006-02-10 15:00:00,57.86,57.98,57.84,57.98,9200.0,57.86,57.98,57.84,57.98,9200.0
2006-02-10 15:30:00,57.96,58.15,57.85,58.04,25200.0,57.96,58.15,57.85,58.04,25200.0
2006-02-13 09:30:00,58.18,58.19,57.58,57.7,11400.0,58.18,58.19,57.58,57.7,11400.0
2006-02-13 10:00:00,57.65,57.71,57.43,57.48,6300.0,57.65,57.71,57.43,57.48,6300.0
2006-02-13 10:30:00,57.46,57.86,57.4,57.59,8000.0,57.46,57.86,57.4,57.59,8000.0
2006-02-13 11:00:00,57.62,57.71,57.52,57.66,4900.0,57.62,57.71,57.52,57.66,4900.0
2006-02-13 11:30:00,57.66,57.7,57.31,57.55,23500.0,57.66,57.7,57.31,57.55,23500.0
2006-02-13 12:00:00,57.55,57.69,57.48,57.48,6200.0,57.55,57.69,57.48,57.48,6200.0
2006-02-13 12:30:00,57.51,57.55,57.39,57.42,15800.0,57.51,57.55,57.39,57.42,15800.0
2006-02-13 13:00:00,57.38,57.56,57.37,57.56,21500.0,57.38,57.56,57.37,57.56,21500.0
2006-02-13 13:30:00,57.5,57.57,57.45,57.55,19300.0,57.5,57.57,57.45,57.55,19300.0
2006-02-13 14:00:00,57.53,57.54,57.44,57.45,16600.0,57.53,57.54,57.44,57.45,16600.0
2006-02-13 14:30:00,57.45,57.52,57.39,57.48,14100.0,57.45,57.52,57.39,57.48,14100.0
2006-02-13 15:00:00,57.47,57.55,57.43,57.53,11300.0,57.47,57.55,57.43,57.53,11300.0
2006-02-13 15:30:00,57.55,57.61,57.49,57.52,19500.0,57.55,57.61,57.49,57.52,19500.0
2006-02-14 09:30:00,57.8,57.89,57.4,57.83,16700.0,57.8,57.89,57.4,57.83,16700.0
2006-02-14 10:00:00,57.79,57.79,57.43,57.75,6600.0,57.79,57.79,57.43,57.75,6600.0
2006-02-14 10:30:00,57.85,57.85,57.52,57.67,9000.0,57.85,57.85,57.52,57.67,9000.0
2006-02-14 11:00:00,57.75,57.89,57.75,57.82,10000.0,57.75,57.89,57.75,57.82,10000.0
2006-02-14 11:30:00,57.8,57.89,57.62,57.87,6700.0,57.8,57.89,57.62,57.87,6700.0
2006-02-14 12:00:00,57.87,58.15,57.83,58.07,11300.0,57.87,58.15,57.83,58.07,11300.0
2006-02-14 12:30:00,58.05,58.16,58.02,58.09,11400.0,58.05,58.16,58.02,58.09,11400.0
2006-02-14 13:00:00,58.03,58.25,58.03,58.2,7100.0,58.03,58.25,58.03,58.2,7100.0
2006-02-14 13:30:00,58.21,58.23,58.14,58.15,5000.0,58.21,58.23,58.14,58.15,5000.0
2006-02-14 14:00:00,58.2,58.5,58.2,58.5,14600.0,58.2,58.5,58.2,58.5,14600.0
2006-02-14 14:30:00,58.54,58.63,58.36,58.5,12800.0,58.54,58.63,58.36,58.5,12800.0
2006-02-14 15:00:00,58.51,58.53,58.27,58.51,34300.0,58.51,58.53,58.27,58.51,34300.0
2006-02-14 15:30:00,58.52,58.55,58.27,58.44,40300.0,58.52,58.55,58.27,58.44,40300.0
2006-02-15 09:30:00,57.3,58.0,57.3,57.89,103600.0,57.3,58.0,57.3,57.89,103600.0
2006-02-15 10:00:00,57.88,58.05,57.86,57.94,12200.0,57.88,58.05,57.86,57.94,12200.0
2006-02-15 10:30:00,57.93,58.07,57.92,58.06,8000.0,57.93,58.07,57.92,58.06,8000.0
2006-02-15 11:00:00,58.05,58.1,57.94,58.08,9900.0,58.05,58.1,57.94,58.08,9900.0
2006-02-15 11:30:00,58.09,58.56,58.07,58.38,14800.0,58.09,58.56,58.07,58.38,14800.0
2006-02-15 12:00:00,58.44,58.49,58.25,58.35,7000.0,58.44,58.49,58.25,58.35,7000.0
2006-02-15 12:30:00,58.33,58.45,58.29,58.45,7300.0,58.33,58.45,58.29,58.45,7300.0
2006-02-15 13:00:00,58.48,58.81,58.48,58.78,10900.0,58.48,58.81,58.48,58.78,10900.0
2006-02-15 13:30:00,58.78,59.0,58.76,59.0,10200.0,58.78,59.0,58.76,59.0,10200.0
2006-02-15 14:00:00,58.96,58.97,58.71,58.97,11800.0,58.96,58.97,58.71,58.97,11800.0
2006-02-15 14:30:00,58.91,58.99,58.86,58.94,12000.0,58.91,58.99,58.86,58.94,12000.0
2006-02-15 15:00:00,58.89,58.9,58.54,58.65,17400.0,58.89,58.9,58.54,58.65,17400.0
2006-02-15 15:30:00,58.63,59.1,58.6,58.9,43700.0,58.63,59.1,58.6,58.9,43700.0
2006-02-16 09:30:00,58.86,58.86,58.75,58.83,8600.0,58.86,58.86,58.75,58.83,8600.0
2006-02-16 10:00:00,58.86,59.19,58.86,59.07,6900.0,58.86,59.19,58.86,59.07,6900.0
2006-02-16 10:30:00,59.15,59.27,59.02,59.26,15400.0,59.15,59.27,59.02,59.26,15400.0
2006-02-16 11:00:00,59.27,59.4,59.2,59.2,17600.0,59.27,59.4,59.2,59.2,17600.0
2006-02-16 11:30:00,59.27,59.31,59.23,59.25,6100.0,59.27,59.31,59.23,59.25,6100.0
2006-02-16 12:00:00,59.24,59.25,59.0,59.25,20800.0,59.24,59.25,59.0,59.25,20800.0
2006-02-16 12:30:00,59.23,59.25,59.2,59.2,3600.0,59.23,59.25,59.2,59.2,3600.0
2006-02-16 13:00:00,59.24,59.27,59.2,59.27,3000.0,59.24,59.27,59.2,59.27,3000.0
2006-02-16 13:30:00,59.25,59.3,59.2,59.27,7900.0,59.25,59.3,59.2,59.27,7900.0
2006-02-16 14:00:00,59.29,59.31,59.22,59.27,8200.0,59.29,59.31,59.22,59.27,8200.0
2006-02-16 14:30:00,59.27,59.38,59.27,59.32,13100.0,59.27,59.38,59.27,59.32,13100.0
2006-02-16 15:00:00,59.33,59.38,59.27,59.32,16300.0,59.33,59.38,59.27,59.32,16300.0
2006-02-16 15:30:00,59.32,59.37,59.21,59.3,15800.0,59.32,59.37,59.21,59.3,15800.0
2006-02-17 09:30:00,59.35,59.55,59.1,59.1,8300.0,59.35,59.55,59.1,59.1,8300.0
2006-02-17 10:00:00,59.09,59.35,59.09,59.35,9000.0,59.09,59.35,59.09,59.35,9000.0
2006-02-17 10:30:00,59.4,59.47,59.2,59.4,10300.0,59.4,59.47,59.2,59.4,10300.0
2006-02-17 11:00:00,59.38,59.45,59.2,59.22,6200.0,59.38,59.45,59.2,59.22,6200.0
2006-02-17 11:30:00,59.22,59.22,59.06,59.2,3600.0,59.22,59.22,59.06,59.2,3600.0
2006-02-17 12:00:00,59.2,59.34,59.15,59.28,9000.0,59.2,59.34,59.15,59.28,9000.0
2006-02-17 12:30:00,59.37,59.44,59.33,59.42,4100.0,59.37,59.44,59.33,59.42,4100.0
2006-02-17 13:00:00,59.42,59.52,59.31,59.31,5500.0,59.42,59.52,59.31,59.31,5500.0
2006-02-17 13:30:00,59.21,59.28,59.07,59.09,6100.0,59.21,59.28,59.07,59.09,6100.0
2006-02-17 14:00:00,59.09,59.18,59.05,59.1,11400.0,59.09,59.18,59.05,59.1,11400.0
2006-02-17 14:30:00,59.08,59.27,59.08,59.25,5400.0,59.08,59.27,59.08,59.25,5400.0
2006-02-17 15:00:00,59.27,59.35,59.27,59.31,8100.0,59.27,59.35,59.27,59.31,8100.0
2006-02-17 15:30:00,59.31,59.31,59.0,59.08,25200.0,59.31,59.31,59.0,59.08,25200.0
2006-02-21 09:30:00,59.24,59.26,58.75,58.79,23300.0,59.24,59.26,58.75,58.79,23300.0
2006-02-21 10:00:00,58.71,58.82,58.45,58.66,24100.0,58.71,58.82,58.45,58.66,24100.0
2006-02-21 10:30:00,58.67,58.91,58.55,58.68,9800.0,58.67,58.91,58.55,58.68,9800.0
2006-02-21 11:00:00,58.69,58.83,58.69,58.77,8000.0,58.69,58.83,58.69,58.77,8000.0
2006-02-21 11:30:00,58.77,59.02,58.71,58.85,18500.0,58.77,59.02,58.71,58.85,18500.0
2006-02-21 12:00:00,58.79,58.81,58.74,58.76,8400.0,58.79,58.81,58.74,58.76,8400.0
2006-02-21 12:30:00,58.75,58.81,58.61,58.77,18800.0,58.75,58.81,58.61,58.77,18800.0
2006-02-21 13:00:00,58.73,58.78,58.7,58.73,6000.0,58.73,58.78,58.7,58.73,6000.0
2006-02-21 13:30:00,58.72,58.88,58.72,58.79,6200.0,58.72,58.88,58.72,58.79,6200.0
2006-02-21 14:00:00,58.78,58.95,58.75,58.79,9500.0,58.78,58.95,58.75,58.79,9500.0
2006-02-21 14:30:00,58.81,58.9,58.8,58.85,5700.0,58.81,58.9,58.8,58.85,5700.0
2006-02-21 15:00:00,58.86,59.0,58.8,59.0,8400.0,58.86,59.0,58.8,59.0,8400.0
2006-02-21 15:30:00,59.0,59.12,58.95,58.98,14300.0,59.0,59.12,58.95,58.98,14300.0
2006-02-22 09:30:00,59.0,59.45,58.91,58.91,123000.0,59.0,59.45,58.91,58.91,123000.0
2006-02-22 10:00:00,58.97,59.18,58.75,59.09,9100.0,58.97,59.18,58.75,59.09,9100.0
2006-02-22 10:30:00,59.13,59.14,58.9,59.01,12300.0,59.13,59.14,58.9,59.01,12300.0
2006-02-22 11:00:00,59.01,59.05,58.99,59.01,32800.0,59.01,59.05,58.99,59.01,32800.0
2006-02-22 11:30:00,59.01,59.09,58.66,58.66,22900.0,59.01,59.09,58.66,58.66,22900.0
2006-02-22 12:00:00,58.66,58.76,58.51,58.64,15200.0,58.66,58.76,58.51,58.64,15200.0
2006-02-22 12:30:00,58.64,58.88,58.55,58.55,10700.0,58.64,58.88,58.55,58.55,10700.0
2006-02-22 13:00:00,58.57,58.77,58.5,58.56,10600.0,58.57,58.77,58.5,58.56,10600.0
2006-02-22 13:30:00,58.6,59.0,58.51,58.97,13000.0,58.6,59.0,58.51,58.97,13000.0
2006-02-22 14:00:00,58.96,59.13,58.84,59.13,9600.0,58.96,59.13,58.84,59.13,9600.0
2006-02-22 14:30:00,59.12,59.3,59.05,59.23,8800.0,59.12,59.3,59.05,59.23,8800.0
2006-02-22 15:00:00,59.2,59.29,59.1,59.27,8600.0,59.2,59.29,59.1,59.27,8600.0
2006-02-22 15:30:00,59.29,59.67,59.29,59.53,28800.0,59.29,59.67,59.29,59.53,28800.0
2006-02-23 09:30:00,59.5,59.52,59.02,59.15,9000.0,59.5,59.52,59.02,59.15,9000.0
2006-02-23 10:00:00,59.2,59.33,59.08,59.23,4600.0,59.2,59.33,59.08,59.23,4600.0
2006-02-23 10:30:00,59.23,59.8,59.23,59.66,6000.0,59.23,59.8,59.23,59.66,6000.0
2006-02-23 11:00:00,59.65,59.91,59.64,59.91,3300.0,59.65,59.91,59.64,59.91,3300.0
2006-02-23 11:30:00,59.95,59.95,59.56,59.56,3700.0,59.95,59.95,59.56,59.56,3700.0
2006-02-23 12:00:00,59.6,59.61,59.49,59.55,3400.0,59.6,59.61,59.49,59.55,3400.0
2006-02-23 12:30:00,59.54,59.99,59.54,59.96,6000.0,59.54,59.99,59.54,59.96,6000.0
2006-02-23 13:00:00,59.96,59.96,59.82,59.92,5800.0,59.96,59.96,59.82,59.92,5800.0
2006-02-23 13:30:00,59.9,60.03,59.8,59.8,7800.0,59.9,60.03,59.8,59.8,7800.0
2006-02-23 14:00:00,59.8,59.84,59.5,59.58,11800.0,59.8,59.84,59.5,59.58,11800.0
2006-02-23 14:30:00,59.61,59.9,59.06,59.87,6100.0,59.61,59.9,59.06,59.87,6100.0
2006-02-23 15:00:00,59.9,59.96,59.81,59.86,15000.0,59.9,59.96,59.81,59.86,15000.0
2006-02-23 15:30:00,59.86,60.03,59.78,59.82,35500.0,59.86,60.03,59.78,59.82,35500.0
2006-02-24 09:30:00,59.87,60.01,59.74,59.9,7000.0,59.87,60.01,59.74,59.9,7000.0
2006-02-24 10:00:00,59.95,60.05,59.9,59.91,4600.0,59.95,60.05,59.9,59.91,4600.0
2006-02-24 10:30:00,59.92,59.92,59.56,59.67,7200.0,59.92,59.92,59.56,59.67,7200.0
2006-02-24 11:00:00,59.68,59.88,59.68,59.88,7200.0,59.68,59.88,59.68,59.88,7200.0
2006-02-24 11:30:00,59.88,60.05,59.85,59.85,15400.0,59.88,60.05,59.85,59.85,15400.0
2006-02-24 12:00:00,59.84,59.86,59.79,59.83,6800.0,59.84,59.86,59.79,59.83,6800.0
2006-02-24 12:30:00,59.83,59.95,59.83,59.88,4400.0,59.83,59.95,59.83,59.88,4400.0
2006-02-24 13:00:00,59.85,59.94,59.83,59.94,3600.0,59.85,59.94,59.83,59.94,3600.0
2006-02-24 13:30:00,59.92,60.02,59.89,59.9,5800.0,59.92,60.02,59.89,59.9,5800.0
2006-02-24 14:00:00,59.93,59.98,59.87,59.88,8100.0,59.93,59.98,59.87,59.88,8100.0
2006-02-24 14:30:00,59.9,60.23,59.9,60.2,9700.0,59.9,60.23,59.9,60.2,9700.0
2006-02-24 15:00:00,60.22,60.31,59.91,60.08,14400.0,60.22,60.31,59.91,60.08,14400.0
2006-02-24 15:30:00,60.06,60.16,60.06,60.16,10300.0,60.06,60.16,60.06,60.16,10300.0
2006-02-27 09:30:00,60.25,60.26,60.0,60.04,7400.0,60.25,60.26,60.0,60.04,7400.0
2006-02-27 10:00:00,59.91,60.26,59.87,60.23,7700.0,59.91,60.26,59.87,60.23,7700.0
2006-02-27 10:30:00,60.35,60.68,60.28,60.5,12800.0,60.35,60.68,60.28,60.5,12800.0
2006-02-27 11:00:00,60.44,60.58,60.34,60.49,7200.0,60.44,60.58,60.34,60.49,7200.0
2006-02-27 11:30:00,60.48,60.59,60.32,60.32,6300.0,60.48,60.59,60.32,60.32,6300.0
2006-02-27 12:00:00,60.36,60.63,60.35,60.63,2900.0,60.36,60.63,60.35,60.63,2900.0
2006-02-27 12:30:00,60.69,60.85,60.68,60.83,8300.0,60.69,60.85,60.68,60.83,8300.0
2006-02-27 13:00:00,60.85,61.2,60.85,61.15,21800.0,60.85,61.2,60.85,61.15,21800.0
2006-02-27 13:30:00,61.1,61.1,60.9,61.08,10200.0,61.1,61.1,60.9,61.08,10200.0
2006-02-27 14:00:00,61.12,61.16,61.02,61.1,4400.0,61.12,61.16,61.02,61.1,4400.0
2006-02-27 14:30:00,61.08,61.11,60.9,61.11,8000.0,61.08,61.11,60.9,61.11,8000.0
2006-02-27 15:00:00,61.11,61.11,60.97,61.04,24500.0,61.11,61.11,60.97,61.04,24500.0
2006-02-27 15:30:00,61.0,61.08,60.95,61.01,31500.0,61.0,61.08,60.95,61.01,31500.0
2006-02-28 09:30:00,60.89,61.02,60.6,60.91,36900.0,60.89,61.02,60.6,60.91,36900.0
2006-02-28 10:00:00,60.91,61.13,60.9,61.01,22000.0,60.91,61.13,60.9,61.01,22000.0
2006-02-28 10:30:00,61.0,61.07,60.9,60.96,40500.0,61.0,61.07,60.9,60.96,40500.0
2006-02-28 11:00:00,60.93,61.06,60.78,60.86,16400.0,60.93,61.06,60.78,60.86,16400.0
2006-02-28 11:30:00,60.8,60.8,60.67,60.74,7300.0,60.8,60.8,60.67,60.74,7300.0
2006-02-28 12:00:00,60.74,60.84,60.66,60.72,11100.0,60.74,60.84,60.66,60.72,11100.0
2006-02-28 12:30:00,60.69,60.84,60.55,60.83,13100.0,60.69,60.84,60.55,60.83,13100.0
2006-02-28 13:00:00,60.84,60.89,60.6,60.67,17500.0,60.84,60.89,60.6,60.67,17500.0
2006-02-28 13:30:00,60.66,60.72,60.54,60.59,6100.0,60.66,60.72,60.54,60.59,6100.0
2006-02-28 14:00:00,60.58,60.59,60.36,60.38,7800.0,60.58,60.59,60.36,60.38,7800.0
2006-02-28 14:30:00,60.34,60.8,60.31,60.61,11600.0,60.34,60.8,60.31,60.61,11600.0
2006-02-28 15:00:00,60.6,60.6,60.15,60.4,12500.0,60.6,60.6,60.15,60.4,12500.0
2006-02-28 15:30:00,60.45,60.53,60.27,60.28,36600.0,60.45,60.53,60.27,60.28,36600.0
2006-03-01 09:30:00,60.17,60.5,60.17,60.45,71700.0,60.17,60.5,60.17,60.45,71700.0
2006-03-01 10:00:00,60.41,60.54,60.0,60.0,23100.0,60.41,60.54,60.0,60.0,23100.0
2006-03-01 10:30:00,59.95,60.03,58.19,59.14,110700.0,59.95,60.03,58.19,59.14,110700.0
2006-03-01 11:00:00,59.2,59.85,59.0,59.85,98600.0,59.2,59.85,59.0,59.85,98600.0
2006-03-01 11:30:00,59.86,59.95,59.81,59.92,23800.0,59.86,59.95,59.81,59.92,23800.0
2006-03-01 12:00:00,59.98,60.52,59.96,60.35,30600.0,59.98,60.52,59.96,60.35,30600.0
2006-03-01 12:30:00,60.35,60.63,60.26,60.4,10600.0,60.35,60.63,60.26,60.4,10600.0
2006-03-01 13:00:00,60.41,60.51,60.24,60.35,12200.0,60.41,60.51,60.24,60.35,12200.0
2006-03-01 13:30:00,60.45,60.81,60.42,60.81,7800.0,60.45,60.81,60.42,60.81,7800.0
2006-03-01 14:00:00,60.95,60.99,60.32,60.55,14200.0,60.95,60.99,60.32,60.55,14200.0
2006-03-01 14:30:00,60.58,60.89,60.58,60.76,45300.0,60.58,60.89,60.58,60.76,45300.0
2006-03-01 15:00:00,60.77,61.16,60.77,61.09,28600.0,60.77,61.16,60.77,61.09,28600.0
2006-03-01 15:30:00,61.09,61.1,60.79,61.0,36800.0,61.09,61.1,60.79,61.0,36800.0
2006-03-02 09:30:00,59.7,60.9,59.7,60.51,71900.0,59.7,60.9,59.7,60.51,71900.0
2006-03-02 10:00:00,60.52,61.4,60.51,61.36,14900.0,60.52,61.4,60.51,61.36,14900.0
2006-03-02 10:30:00,61.32,62.3,61.3,62.21,22000.0,61.32,62.3,61.3,62.21,22000.0
2006-03-02 11:00:00,62.16,62.19,61.41,61.42,38000.0,62.16,62.19,61.41,61.42,38000.0
2006-03-02 11:30:00,61.42,61.74,61.4,61.5,14700.0,61.42,61.74,61.4,61.5,14700.0
2006-03-02 12:00:00,61.55,61.86,61.47,61.86,7400.0,61.55,61.86,61.47,61.86,7400.0
2006-03-02 12:30:00,61.77,62.01,61.77,61.9,13600.0,61.77,62.01,61.77,61.9,13600.0
2006-03-02 13:00:00,61.91,62.01,61.83,61.83,11300.0,61.91,62.01,61.83,61.83,11300.0
2006-03-02 13:30:00,61.84,61.94,61.82,61.86,12100.0,61.84,61.94,61.82,61.86,12100.0
2006-03-02 14:00:00,61.88,62.02,61.75,61.96,18000.0,61.88,62.02,61.75,61.96,18000.0
2006-03-02 14:30:00,61.95,62.2,61.87,62.14,19100.0,61.95,62.2,61.87,62.14,19100.0
2006-03-02 15:00:00,62.11,62.56,61.82,61.88,34000.0,62.11,62.56,61.82,61.88,34000.0
2006-03-02 15:30:00,61.81,61.97,61.69,61.94,26100.0,61.81,61.97,61.69,61.94,26100.0
2006-03-03 09:30:00,61.77,61.84,61.3,61.77,16500.0,61.77,61.84,61.3,61.77,16500.0
2006-03-03 10:00:00,61.9,62.21,61.86,62.21,11800.0,61.9,62.21,61.86,62.21,11800.0
2006-03-03 10:30:00,62.28,62.4,61.71,61.72,16500.0,62.28,62.4,61.71,61.72,16500.0
2006-03-03 11:00:00,61.72,61.91,61.5,61.84,30100.0,61.72,61.91,61.5,61.84,30100.0
2006-03-03 11:30:00,61.84,62.6,61.84,62.59,22000.0,61.84,62.6,61.84,62.59,22000.0
2006-03-03 12:00:00,62.59,62.67,62.46,62.57,14600.0,62.59,62.67,62.46,62.57,14600.0
2006-03-03 12:30:00,62.61,62.85,62.36,62.36,16500.0,62.61,62.85,62.36,62.36,16500.0
2006-03-03 13:00:00,62.35,62.39,62.09,62.17,9100.0,62.35,62.39,62.09,62.17,9100.0
2006-03-03 13:30:00,62.17,62.36,62.07,62.07,17200.0,62.17,62.36,62.07,62.07,17200.0
2006-03-03 14:00:00,62.06,62.17,61.88,62.17,15900.0,62.06,62.17,61.88,62.17,15900.0
2006-03-03 14:30:00,62.19,62.39,62.14,62.24,10100.0,62.19,62.39,62.14,62.24,10100.0
2006-03-03 15:00:00,62.24,62.29,61.84,61.93,15500.0,62.24,62.29,61.84,61.93,15500.0
2006-03-03 15:30:00,61.89,62.04,61.86,61.92,22800.0,61.89,62.04,61.86,61.92,22800.0
2006-03-06 09:30:00,62.0,62.51,61.85,62.39,17100.0,62.0,62.51,61.85,62.39,17100.0
2006-03-06 10:00:00,62.29,62.45,61.88,61.9,8500.0,62.29,62.45,61.88,61.9,8500.0
2006-03-06 10:30:00,61.92,62.11,61.9,62.1,18800.0,61.92,62.11,61.9,62.1,18800.0
2006-03-06 11:00:00,62.1,62.22,62.04,62.08,102900.0,62.1,62.22,62.04,62.08,102900.0
2006-03-06 11:30:00,62.09,62.09,61.87,61.89,7800.0,62.09,62.09,61.87,61.89,7800.0
2006-03-06 12:00:00,61.89,62.4,61.84,62.4,16300.0,61.89,62.4,61.84,62.4,16300.0
2006-03-06 12:30:00,62.39,62.72,62.21,62.67,17600.0,62.39,62.72,62.21,62.67,17600.0
2006-03-06 13:00:00,62.66,62.67,62.54,62.64,16200.0,62.66,62.67,62.54,62.64,16200.0
2006-03-06 13:30:00,62.63,62.66,62.1,62.1,12800.0,62.63,62.66,62.1,62.1,12800.0
2006-03-06 14:00:00,62.12,62.15,61.68,61.73,42400.0,62.12,62.15,61.68,61.73,42400.0
2006-03-06 14:30:00,61.74,61.76,61.45,61.63,18400.0,61.74,61.76,61.45,61.63,18400.0
2006-03-06 15:00:00,61.65,61.94,61.57,61.92,24800.0,61.65,61.94,61.57,61.92,24800.0
2006-03-06 15:30:00,61.92,62.11,61.87,61.91,30800.0,61.92,62.11,61.87,61.91,30800.0
2006-03-07 09:30:00,61.75,62.1,61.66,61.84,22600.0,61.75,62.1,61.66,61.84,22600.0
2006-03-07 10:00:00,61.84,61.98,61.8,61.81,5800.0,61.84,61.98,61.8,61.81,5800.0
2006-03-07 10:30:00,61.75,61.75,61.31,61.31,17200.0,61.75,61.75,61.31,61.31,17200.0
2006-03-07 11:00:00,61.3,61.3,61.02,61.19,11500.0,61.3,61.3,61.02,61.19,11500.0
2006-03-07 11:30:00,61.16,61.24,61.14,61.23,9900.0,61.16,61.24,61.14,61.23,9900.0
2006-03-07 12:00:00,61.23,61.45,61.21,61.45,7800.0,61.23,61.45,61.21,61.45,7800.0
2006-03-07 12:30:00,61.45,61.63,61.45,61.62,6600.0,61.45,61.63,61.45,61.62,6600.0
2006-03-07 13:00:00,61.62,61.71,61.55,61.68,8900.0,61.62,61.71,61.55,61.68,8900.0
2006-03-07 13:30:00,61.68,61.81,61.68,61.81,11300.0,61.68,61.81,61.68,61.81,11300.0
2006-03-07 14:00:00,61.86,61.9,61.5,61.52,11900.0,61.86,61.9,61.5,61.52,11900.0
2006-03-07 14:30:00,61.53,61.78,61.49,61.77,11500.0,61.53,61.78,61.49,61.77,11500.0
2006-03-07 15:00:00,61.74,61.75,61.6,61.67,11500.0,61.74,61.75,61.6,61.67,11500.0
2006-03-07 15:30:00,61.67,62.0,61.63,61.83,35100.0,61.67,62.0,61.63,61.83,35100.0
2006-03-08 09:30:00,61.7,62.2,61.7,62.15,22200.0,61.7,62.2,61.7,62.15,22200.0
2006-03-08 10:00:00,62.11,62.15,61.83,61.89,15100.0,62.11,62.15,61.83,61.89,15100.0
2006-03-08 10:30:00,61.8,61.8,61.15,61.26,64100.0,61.8,61.8,61.15,61.26,64100.0
2006-03-08 11:00:00,61.25,61.65,61.2,61.35,28200.0,61.25,61.65,61.2,61.35,28200.0
2006-03-08 11:30:00,61.43,61.43,61.06,61.32,36400.0,61.43,61.43,61.06,61.32,36400.0
2006-03-08 12:00:00,61.27,61.43,61.2,61.23,26800.0,61.27,61.43,61.2,61.23,26800.0
2006-03-08 12:30:00,61.19,61.3,61.16,61.26,9800.0,61.19,61.3,61.16,61.26,9800.0
2006-03-08 13:00:00,61.3,61.42,61.23,61.37,5000.0,61.3,61.42,61.23,61.37,5000.0
2006-03-08 13:30:00,61.37,61.71,61.37,61.53,7900.0,61.37,61.71,61.37,61.53,7900.0
2006-03-08 14:00:00,61.57,61.63,61.4,61.55,9500.0,61.57,61.63,61.4,61.55,9500.0
2006-03-08 14:30:00,61.53,61.85,61.53,61.7,30600.0,61.53,61.85,61.53,61.7,30600.0
2006-03-08 15:00:00,61.73,62.02,61.73,62.0,31300.0,61.73,62.02,61.73,62.0,31300.0
2006-03-08 15:30:00,62.0,62.19,61.62,61.63,106800.0,62.0,62.19,61.62,61.63,106800.0
2006-03-09 09:30:00,61.8,61.85,61.5,61.7,17300.0,61.8,61.85,61.5,61.7,17300.0
2006-03-09 10:00:00,61.69,61.85,61.17,61.49,40400.0,61.69,61.85,61.17,61.49,40400.0
2006-03-09 10:30:00,61.48,61.58,61.37,61.54,18400.0,61.48,61.58,61.37,61.54,18400.0
2006-03-09 11:00:00,61.48,61.6,61.37,61.49,32000.0,61.48,61.6,61.37,61.49,32000.0
2006-03-09 11:30:00,61.5,61.5,61.28,61.28,17200.0,61.5,61.5,61.28,61.28,17200.0
2006-03-09 12:00:00,61.33,61.34,60.73,60.74,37900.0,61.33,61.34,60.73,60.74,37900.0
2006-03-09 12:30:00,60.74,61.0,60.74,60.99,8700.0,60.74,61.0,60.74,60.99,8700.0
2006-03-09 13:00:00,60.94,60.97,60.8,60.84,13100.0,60.94,60.97,60.8,60.84,13100.0
2006-03-09 13:30:00,60.85,60.9,60.84,60.89,8800.0,60.85,60.9,60.84,60.89,8800.0
2006-03-09 14:00:00,60.9,60.95,60.8,60.8,10800.0,60.9,60.95,60.8,60.8,10800.0
2006-03-09 14:30:00,60.78,61.32,60.65,60.82,15800.0,60.78,61.32,60.65,60.82,15800.0
2006-03-09 15:00:00,60.84,60.86,60.65,60.74,24900.0,60.84,60.86,60.65,60.74,24900.0
2006-03-09 15:30:00,60.74,60.99,60.69,60.7,37500.0,60.74,60.99,60.69,60.7,37500.0
2006-03-10 09:30:00,60.91,61.26,60.81,61.08,41200.0,60.91,61.26,60.81,61.08,41200.0
2006-03-10 10:00:00,61.14,61.18,61.05,61.1,23500.0,61.14,61.18,61.05,61.1,23500.0
2006-03-10 10:30:00,61.07,61.09,60.9,60.9,25200.0,61.07,61.09,60.9,60.9,25200.0
2006-03-10 11:00:00,60.9,61.08,60.9,61.08,6000.0,60.9,61.08,60.9,61.08,6000.0
2006-03-10 11:30:00,61.09,61.18,60.99,61.0,9100.0,61.09,61.18,60.99,61.0,9100.0
2006-03-10 12:00:00,61.0,61.13,61.0,61.01,8000.0,61.0,61.13,61.0,61.01,8000.0
2006-03-10 12:30:00,61.02,61.14,60.92,61.0,13700.0,61.02,61.14,60.92,61.0,13700.0
2006-03-10 13:00:00,60.98,61.06,60.94,60.97,7200.0,60.98,61.06,60.94,60.97,7200.0
2006-03-10 13:30:00,61.0,61.2,61.0,61.13,48300.0,61.0,61.2,61.0,61.13,48300.0
2006-03-10 14:00:00,61.13,61.4,61.1,61.19,35300.0,61.13,61.4,61.1,61.19,35300.0
2006-03-10 14:30:00,61.23,61.25,61.05,61.05,23200.0,61.23,61.25,61.05,61.05,23200.0
2006-03-10 15:00:00,61.05,61.19,60.95,61.16,17500.0,61.05,61.19,60.95,61.16,17500.0
2006-03-10 15:30:00,61.16,61.55,61.16,61.55,162900.0,61.16,61.55,61.16,61.55,162900.0
2006-03-13 09:30:00,61.6,61.65,61.04,61.17,31100.0,61.6,61.65,61.04,61.17,31100.0
2006-03-13 10:00:00,61.15,61.43,61.05,61.36,41800.0,61.15,61.43,61.05,61.36,41800.0
2006-03-13 10:30:00,61.36,62.1,61.36,61.9,65700.0,61.36,62.1,61.36,61.9,65700.0
2006-03-13 11:00:00,61.9,62.33,61.84,62.2,56100.0,61.9,62.33,61.84,62.2,56100.0
2006-03-13 11:30:00,62.19,63.2,62.19,62.94,45900.0,62.19,63.2,62.19,62.94,45900.0
2006-03-13 12:00:00,62.94,63.0,62.83,62.85,75900.0,62.94,63.0,62.83,62.85,75900.0
2006-03-13 12:30:00,62.84,62.86,62.67,62.76,62900.0,62.84,62.86,62.67,62.76,62900.0
2006-03-13 13:00:00,62.7,62.93,62.69,62.93,36000.0,62.7,62.93,62.69,62.93,36000.0
2006-03-13 13:30:00,62.91,63.31,62.91,63.3,31200.0,62.91,63.31,62.91,63.3,31200.0
2006-03-13 14:00:00,63.3,63.36,62.86,62.97,37100.0,63.3,63.36,62.86,62.97,37100.0
2006-03-13 14:30:00,62.93,63.2,62.93,63.18,17900.0,62.93,63.2,62.93,63.18,17900.0
2006-03-13 15:00:00,63.19,63.67,63.12,63.53,50500.0,63.19,63.67,63.12,63.53,50500.0
2006-03-13 15:30:00,63.54,63.7,63.31,63.66,97600.0,63.54,63.7,63.31,63.66,97600.0
2006-03-14 09:30:00,63.9,64.48,63.85,64.2,36000.0,63.9,64.48,63.85,64.2,36000.0
2006-03-14 10:00:00,64.19,64.25,63.96,64.07,43000.0,64.19,64.25,63.96,64.07,43000.0
2006-03-14 10:30:00,64.07,64.25,63.63,63.96,27700.0,64.07,64.25,63.63,63.96,27700.0
2006-03-14 11:00:00,63.95,64.03,63.85,63.9,16000.0,63.95,64.03,63.85,63.9,16000.0
2006-03-14 11:30:00,63.85,64.02,63.85,64.02,19200.0,63.85,64.02,63.85,64.02,19200.0
2006-03-14 12:00:00,64.02,64.17,63.95,64.17,14600.0,64.02,64.17,63.95,64.17,14600.0
2006-03-14 12:30:00,64.18,64.47,64.09,64.47,11700.0,64.18,64.47,64.09,64.47,11700.0
2006-03-14 13:00:00,64.46,64.67,64.41,64.52,14400.0,64.46,64.67,64.41,64.52,14400.0
2006-03-14 13:30:00,64.52,64.89,64.5,64.89,31800.0,64.52,64.89,64.5,64.89,31800.0
2006-03-14 14:00:00,64.88,65.03,64.77,64.95,31400.0,64.88,65.03,64.77,64.95,31400.0
2006-03-14 14:30:00,64.97,65.01,64.8,64.82,48900.0,64.97,65.01,64.8,64.82,48900.0
2006-03-14 15:00:00,64.84,64.95,64.81,64.82,47300.0,64.84,64.95,64.81,64.82,47300.0
2006-03-14 15:30:00,64.81,64.88,64.63,64.69,82300.0,64.81,64.88,64.63,64.69,82300.0
2006-03-15 09:30:00,65.5,65.5,64.38,64.61,185700.0,65.5,65.5,64.38,64.61,185700.0
2006-03-15 10:00:00,64.65,64.85,64.41,64.56,49800.0,64.65,64.85,64.41,64.56,49800.0
2006-03-15 10:30:00,64.66,65.04,64.65,64.89,68300.0,64.66,65.04,64.65,64.89,68300.0
2006-03-15 11:00:00,64.78,64.9,64.65,64.68,25700.0,64.78,64.9,64.65,64.68,25700.0
2006-03-15 11:30:00,64.68,64.79,64.64,64.66,19300.0,64.68,64.79,64.64,64.66,19300.0
2006-03-15 12:00:00,64.68,65.3,64.67,65.2,40100.0,64.68,65.3,64.67,65.2,40100.0
2006-03-15 12:30:00,65.2,65.2,64.99,65.16,59200.0,65.2,65.2,64.99,65.16,59200.0
2006-03-15 13:00:00,65.12,65.15,64.9,65.09,29800.0,65.12,65.15,64.9,65.09,29800.0
2006-03-15 13:30:00,65.08,65.11,64.99,65.01,9800.0,65.08,65.11,64.99,65.01,9800.0
2006-03-15 14:00:00,65.01,65.06,64.94,64.95,14900.0,65.01,65.06,64.94,64.95,14900.0
2006-03-15 14:30:00,64.96,65.06,64.9,64.95,12500.0,64.96,65.06,64.9,64.95,12500.0
2006-03-15 15:00:00,64.96,65.02,64.74,64.91,41000.0,64.96,65.02,64.74,64.91,41000.0
2006-03-15 15:30:00,64.93,65.05,64.9,65.04,45700.0,64.93,65.05,64.9,65.04,45700.0
2006-03-16 09:30:00,65.0,65.25,65.0,65.09,39600.0,65.0,65.25,65.0,65.09,39600.0
2006-03-16 10:00:00,65.09,65.33,64.9,65.32,22300.0,65.09,65.33,64.9,65.32,22300.0
2006-03-16 10:30:00,65.32,65.4,64.82,65.3,78600.0,65.32,65.4,64.82,65.3,78600.0
2006-03-16 11:00:00,65.29,65.4,65.12,65.18,20200.0,65.29,65.4,65.12,65.18,20200.0
2006-03-16 11:30:00,65.19,65.94,65.19,65.75,44200.0,65.19,65.94,65.19,65.75,44200.0
2006-03-16 12:00:00,65.8,65.97,65.8,65.9,11800.0,65.8,65.97,65.8,65.9,11800.0
2006-03-16 12:30:00,65.88,65.9,65.63,65.64,8000.0,65.88,65.9,65.63,65.64,8000.0
2006-03-16 13:00:00,65.65,65.8,65.6,65.8,8800.0,65.65,65.8,65.6,65.8,8800.0
2006-03-16 13:30:00,65.76,65.76,65.52,65.52,13800.0,65.76,65.76,65.52,65.52,13800.0
2006-03-16 14:00:00,65.51,65.69,65.23,65.69,15600.0,65.51,65.69,65.23,65.69,15600.0
2006-03-16 14:30:00,65.74,65.75,65.35,65.35,14500.0,65.74,65.75,65.35,65.35,14500.0
2006-03-16 15:00:00,65.36,65.45,65.21,65.45,27900.0,65.36,65.45,65.21,65.45,27900.0
2006-03-16 15:30:00,65.45,65.54,65.15,65.25,67000.0,65.45,65.54,65.15,65.25,67000.0
2006-03-17 09:30:00,65.35,65.51,65.19,65.3,32300.0,65.35,65.51,65.19,65.3,32300.0
2006-03-17 10:00:00,65.27,65.27,64.87,65.08,15500.0,65.27,65.27,64.87,65.08,15500.0
2006-03-17 10:30:00,65.07,65.15,65.0,65.0,14100.0,65.07,65.15,65.0,65.0,14100.0
2006-03-17 11:00:00,65.03,65.18,65.0,65.14,11400.0,65.03,65.18,65.0,65.14,11400.0
2006-03-17 11:30:00,65.12,65.22,65.1,65.19,7600.0,65.12,65.22,65.1,65.19,7600.0
2006-03-17 12:00:00,65.19,65.32,65.08,65.32,7800.0,65.19,65.32,65.08,65.32,7800.0
2006-03-17 12:30:00,65.33,65.53,65.33,65.47,7200.0,65.33,65.53,65.33,65.47,7200.0
2006-03-17 13:00:00,65.51,65.65,65.51,65.55,12600.0,65.51,65.65,65.51,65.55,12600.0
2006-03-17 13:30:00,65.55,65.55,65.45,65.45,17500.0,65.55,65.55,65.45,65.45,17500.0
2006-03-17 14:00:00,65.47,65.57,65.47,65.57,13500.0,65.47,65.57,65.47,65.57,13500.0
2006-03-17 14:30:00,65.61,65.65,65.48,65.6,24700.0,65.61,65.65,65.48,65.6,24700.0
2006-03-17 15:00:00,65.6,65.68,65.45,65.45,37400.0,65.6,65.68,65.45,65.45,37400.0
2006-03-17 15:30:00,65.49,65.49,65.23,65.43,32800.0,65.49,65.49,65.23,65.43,32800.0
2006-03-20 09:30:00,65.41,65.41,65.05,65.06,8400.0,65.41,65.41,65.05,65.06,8400.0
2006-03-20 10:00:00,65.08,65.08,64.74,64.74,9000.0,65.08,65.08,64.74,64.74,9000.0
2006-03-20 10:30:00,64.76,65.06,64.61,65.06,11600.0,64.76,65.06,64.61,65.06,11600.0
2006-03-20 11:00:00,65.1,65.38,65.1,65.12,13200.0,65.1,65.38,65.1,65.12,13200.0
2006-03-20 11:30:00,65.13,65.59,65.13,65.59,15900.0,65.13,65.59,65.13,65.59,15900.0
2006-03-20 12:00:00,65.6,65.6,65.38,65.42,15200.0,65.6,65.6,65.38,65.42,15200.0
2006-03-20 12:30:00,65.46,65.55,65.33,65.38,10900.0,65.46,65.55,65.33,65.38,10900.0
2006-03-20 13:00:00,65.27,65.35,65.13,65.29,16800.0,65.27,65.35,65.13,65.29,16800.0
2006-03-20 13:30:00,65.34,65.44,65.13,65.14,19900.0,65.34,65.44,65.13,65.14,19900.0
2006-03-20 14:00:00,65.15,65.5,65.15,65.49,13200.0,65.15,65.5,65.15,65.49,13200.0
2006-03-20 14:30:00,65.49,65.51,65.1,65.14,13600.0,65.49,65.51,65.1,65.14,13600.0
2006-03-20 15:00:00,65.16,65.39,65.12,65.15,16200.0,65.16,65.39,65.12,65.15,16200.0
2006-03-20 15:30:00,65.17,65.36,65.07,65.28,27400.0,65.17,65.36,65.07,65.28,27400.0
2006-03-21 09:30:00,65.25,65.25,64.76,64.8,21200.0,65.25,65.25,64.76,64.8,21200.0
2006-03-21 10:00:00,64.78,65.13,64.41,65.0,74000.0,64.78,65.13,64.41,65.0,74000.0
2006-03-21 10:30:00,64.95,65.2,64.91,64.96,50800.0,64.95,65.2,64.91,64.96,50800.0
2006-03-21 11:00:00,64.94,65.01,64.82,64.86,12600.0,64.94,65.01,64.82,64.86,12600.0
2006-03-21 11:30:00,64.85,65.12,64.8,65.03,19600.0,64.85,65.12,64.8,65.03,19600.0
2006-03-21 12:00:00,65.05,65.12,64.98,65.04,12100.0,65.05,65.12,64.98,65.04,12100.0
2006-03-21 12:30:00,65.09,65.2,65.06,65.08,17100.0,65.09,65.2,65.06,65.08,17100.0
2006-03-21 13:00:00,65.06,65.15,65.05,65.12,12800.0,65.06,65.15,65.05,65.12,12800.0
2006-03-21 13:30:00,65.11,65.28,65.1,65.28,9500.0,65.11,65.28,65.1,65.28,9500.0
2006-03-21 14:00:00,65.3,65.3,64.75,64.75,21500.0,65.3,65.3,64.75,64.75,21500.0
2006-03-21 14:30:00,64.82,64.82,64.28,64.38,20700.0,64.82,64.82,64.28,64.38,20700.0
2006-03-21 15:00:00,64.36,64.39,63.76,63.93,50100.0,64.36,64.39,63.76,63.93,50100.0
2006-03-21 15:30:00,63.93,64.05,63.6,63.65,69100.0,63.93,64.05,63.6,63.65,69100.0
2006-03-22 09:30:00,63.51,64.26,63.51,64.23,12000.0,63.51,64.26,63.51,64.23,12000.0
2006-03-22 10:00:00,64.28,64.48,64.07,64.37,11200.0,64.28,64.48,64.07,64.37,11200.0
2006-03-22 10:30:00,64.39,64.49,63.93,63.99,18900.0,64.39,64.49,63.93,63.99,18900.0
2006-03-22 11:00:00,63.96,64.01,63.7,63.8,15500.0,63.96,64.01,63.7,63.8,15500.0
2006-03-22 11:30:00,63.8,64.15,63.75,64.15,23400.0,63.8,64.15,63.75,64.15,23400.0
2006-03-22 12:00:00,64.2,64.47,64.2,64.43,15100.0,64.2,64.47,64.2,64.43,15100.0
2006-03-22 12:30:00,64.43,64.51,64.38,64.5,33300.0,64.43,64.51,64.38,64.5,33300.0
2006-03-22 13:00:00,64.49,64.75,64.49,64.68,11900.0,64.49,64.75,64.49,64.68,11900.0
2006-03-22 13:30:00,64.67,64.69,64.52,64.66,16900.0,64.67,64.69,64.52,64.66,16900.0
2006-03-22 14:00:00,64.68,64.76,64.63,64.74,21800.0,64.68,64.76,64.63,64.74,21800.0
2006-03-22 14:30:00,64.73,64.98,64.72,64.92,11300.0,64.73,64.98,64.72,64.92,11300.0
2006-03-22 15:00:00,64.93,65.06,64.85,65.02,41300.0,64.93,65.06,64.85,65.02,41300.0
2006-03-22 15:30:00,65.01,65.74,65.0,65.0,67900.0,65.01,65.74,65.0,65.0,67900.0
2006-03-23 09:30:00,64.9,64.94,64.54,64.54,7700.0,64.9,64.94,64.54,64.54,7700.0
2006-03-23 10:00:00,64.54,64.6,64.4,64.52,19800.0,64.54,64.6,64.4,64.52,19800.0
2006-03-23 10:30:00,64.44,64.49,64.19,64.2,15500.0,64.44,64.49,64.19,64.2,15500.0
2006-03-23 11:00:00,64.18,64.19,64.02,64.13,10900.0,64.18,64.19,64.02,64.13,10900.0
2006-03-23 11:30:00,64.12,64.54,64.1,64.34,32500.0,64.12,64.54,64.1,64.34,32500.0
2006-03-23 12:00:00,64.34,64.34,64.17,64.21,9200.0,64.34,64.34,64.17,64.21,9200.0
2006-03-23 12:30:00,64.21,64.37,64.21,64.27,5200.0,64.21,64.37,64.21,64.27,5200.0
2006-03-23 13:00:00,64.32,64.37,64.19,64.34,13800.0,64.32,64.37,64.19,64.34,13800.0
2006-03-23 13:30:00,64.37,64.41,64.22,64.36,9100.0,64.37,64.41,64.22,64.36,9100.0
2006-03-23 14:00:00,64.36,64.43,64.35,64.42,6000.0,64.36,64.43,64.35,64.42,6000.0
2006-03-23 14:30:00,64.35,64.44,64.25,64.35,14200.0,64.35,64.44,64.25,64.35,14200.0
2006-03-23 15:00:00,64.34,64.57,64.2,64.47,16000.0,64.34,64.57,64.2,64.47,16000.0
2006-03-23 15:30:00,64.49,64.52,64.32,64.45,24100.0,64.49,64.52,64.32,64.45,24100.0
2006-03-24 09:30:00,64.53,64.86,64.4,64.63,8300.0,64.53,64.86,64.4,64.63,8300.0
2006-03-24 10:00:00,64.71,65.0,64.57,64.9,5700.0,64.71,65.0,64.57,64.9,5700.0
2006-03-24 10:30:00,64.89,64.98,64.59,64.95,24700.0,64.89,64.98,64.59,64.95,24700.0
2006-03-24 11:00:00,64.96,65.0,64.91,64.99,18300.0,64.96,65.0,64.91,64.99,18300.0
2006-03-24 11:30:00,64.98,64.98,64.72,64.76,4700.0,64.98,64.98,64.72,64.76,4700.0
2006-03-24 12:00:00,64.82,65.0,64.82,64.99,3200.0,64.82,65.0,64.82,64.99,3200.0
2006-03-24 12:30:00,64.99,65.0,64.87,64.97,5700.0,64.99,65.0,64.87,64.97,5700.0
2006-03-24 13:00:00,64.99,65.09,64.88,65.09,6500.0,64.99,65.09,64.88,65.09,6500.0
2006-03-24 13:30:00,65.09,65.25,65.07,65.21,7500.0,65.09,65.25,65.07,65.21,7500.0
2006-03-24 14:00:00,65.18,65.36,65.16,65.3,11400.0,65.18,65.36,65.16,65.3,11400.0
2006-03-24 14:30:00,65.32,65.5,65.3,65.38,10500.0,65.32,65.5,65.3,65.38,10500.0
2006-03-24 15:00:00,65.31,65.47,65.27,65.29,14200.0,65.31,65.47,65.27,65.29,14200.0
2006-03-24 15:30:00,65.3,65.48,65.11,65.43,26200.0,65.3,65.48,65.11,65.43,26200.0
2006-03-27 09:30:00,65.45,65.85,65.38,65.72,12000.0,65.45,65.85,65.38,65.72,12000.0
2006-03-27 10:00:00,65.67,65.67,65.15,65.35,8700.0,65.67,65.67,65.15,65.35,8700.0
2006-03-27 10:30:00,65.43,65.49,65.32,65.48,7500.0,65.43,65.49,65.32,65.48,7500.0
2006-03-27 11:00:00,65.49,65.66,65.33,65.33,8800.0,65.49,65.66,65.33,65.33,8800.0
2006-03-27 11:30:00,65.32,65.33,65.06,65.12,6500.0,65.32,65.33,65.06,65.12,6500.0
2006-03-27 12:00:00,65.1,65.28,65.1,65.28,17700.0,65.1,65.28,65.1,65.28,17700.0
2006-03-27 12:30:00,65.28,65.56,65.28,65.29,27800.0,65.28,65.56,65.28,65.29,27800.0
2006-03-27 13:00:00,65.27,65.37,65.26,65.32,7000.0,65.27,65.37,65.26,65.32,7000.0
2006-03-27 13:30:00,65.35,65.49,65.35,65.44,7000.0,65.35,65.49,65.35,65.44,7000.0
2006-03-27 14:00:00,65.38,65.4,65.18,65.35,6100.0,65.38,65.4,65.18,65.35,6100.0
2006-03-27 14:30:00,65.35,65.42,65.31,65.42,6800.0,65.35,65.42,65.31,65.42,6800.0
2006-03-27 15:00:00,65.46,65.49,65.25,65.28,7300.0,65.46,65.49,65.25,65.28,7300.0
2006-03-27 15:30:00,65.19,65.45,65.16,65.25,22200.0,65.19,65.45,65.16,65.25,22200.0
2006-03-28 09:30:00,65.33,65.36,65.1,65.31,7100.0,65.33,65.36,65.1,65.31,7100.0
2006-03-28 10:00:00,65.35,65.39,65.12,65.14,7300.0,65.35,65.39,65.12,65.14,7300.0
2006-03-28 10:30:00,65.12,65.21,64.85,65.06,16200.0,65.12,65.21,64.85,65.06,16200.0
2006-03-28 11:00:00,65.08,65.17,65.01,65.17,9600.0,65.08,65.17,65.01,65.17,9600.0
2006-03-28 11:30:00,65.17,65.17,65.02,65.14,3300.0,65.17,65.17,65.02,65.14,3300.0
2006-03-28 12:00:00,65.13,65.2,65.1,65.2,5200.0,65.13,65.2,65.1,65.2,5200.0
2006-03-28 12:30:00,65.23,65.25,65.13,65.22,12800.0,65.23,65.25,65.13,65.22,12800.0
2006-03-28 13:00:00,65.24,65.34,65.23,65.3,3000.0,65.24,65.34,65.23,65.3,3000.0
2006-03-28 13:30:00,65.31,65.31,65.14,65.27,6200.0,65.31,65.31,65.14,65.27,6200.0
2006-03-28 14:00:00,65.26,65.31,65.16,65.29,10600.0,65.26,65.31,65.16,65.29,10600.0
2006-03-28 14:30:00,65.35,65.35,65.08,65.21,18800.0,65.35,65.35,65.08,65.21,18800.0
2006-03-28 15:00:00,65.2,65.2,64.99,65.01,11000.0,65.2,65.2,64.99,65.01,11000.0
2006-03-28 15:30:00,65.01,65.02,64.85,65.0,16400.0,65.01,65.02,64.85,65.0,16400.0
2006-03-29 09:30:00,64.93,65.25,64.93,65.0,13000.0,64.93,65.25,64.93,65.0,13000.0
2006-03-29 10:00:00,65.0,65.09,65.0,65.07,4300.0,65.0,65.09,65.0,65.07,4300.0
2006-03-29 10:30:00,65.08,65.08,64.97,64.99,13400.0,65.08,65.08,64.97,64.99,13400.0
2006-03-29 11:00:00,64.99,65.08,64.97,65.01,7800.0,64.99,65.08,64.97,65.01,7800.0
2006-03-29 11:30:00,65.02,65.22,65.0,65.0,21500.0,65.02,65.22,65.0,65.0,21500.0
2006-03-29 12:00:00,65.0,65.04,64.98,65.01,5600.0,65.0,65.04,64.98,65.01,5600.0
2006-03-29 12:30:00,65.01,65.04,64.95,64.97,6000.0,65.01,65.04,64.95,64.97,6000.0
2006-03-29 13:00:00,64.95,65.21,64.95,65.18,16100.0,64.95,65.21,64.95,65.18,16100.0
2006-03-29 13:30:00,65.17,65.17,65.01,65.13,6500.0,65.17,65.17,65.01,65.13,6500.0
2006-03-29 14:00:00,65.13,65.28,65.13,65.13,6500.0,65.13,65.28,65.13,65.13,6500.0
2006-03-29 14:30:00,65.14,65.16,65.07,65.11,11500.0,65.14,65.16,65.07,65.11,11500.0
2006-03-29 15:00:00,65.14,65.22,65.1,65.22,9300.0,65.14,65.22,65.1,65.22,9300.0
2006-03-29 15:30:00,65.17,65.31,65.14,65.25,14600.0,65.17,65.31,65.14,65.25,14600.0
2006-03-30 09:30:00,65.0,65.13,64.95,64.95,8800.0,65.0,65.13,64.95,64.95,8800.0
2006-03-30 10:00:00,64.97,65.15,64.94,64.94,31000.0,64.97,65.15,64.94,64.94,31000.0
2006-03-30 10:30:00,64.9,65.12,64.81,65.09,13000.0,64.9,65.12,64.81,65.09,13000.0
2006-03-30 11:00:00,65.07,65.08,64.82,64.85,13000.0,65.07,65.08,64.82,64.85,13000.0
2006-03-30 11:30:00,64.85,64.92,64.83,64.92,6100.0,64.85,64.92,64.83,64.92,6100.0
2006-03-30 12:00:00,64.95,64.98,64.88,64.92,8400.0,64.95,64.98,64.88,64.92,8400.0
2006-03-30 12:30:00,64.93,64.94,64.81,64.81,9100.0,64.93,64.94,64.81,64.81,9100.0
2006-03-30 13:00:00,64.81,64.89,64.78,64.84,15900.0,64.81,64.89,64.78,64.84,15900.0
2006-03-30 13:30:00,64.83,64.91,64.82,64.9,9300.0,64.83,64.91,64.82,64.9,9300.0
2006-03-30 14:00:00,64.9,65.03,64.9,65.01,11100.0,64.9,65.03,64.9,65.01,11100.0
2006-03-30 14:30:00,65.01,65.01,64.95,64.97,9800.0,65.01,65.01,64.95,64.97,9800.0
2006-03-30 15:00:00,64.98,65.06,64.97,65.0,14100.0,64.98,65.06,64.97,65.0,14100.0
2006-03-30 15:30:00,64.96,65.04,64.92,64.97,8400.0,64.96,65.04,64.92,64.97,8400.0
2006-03-31 09:30:00,64.91,65.09,64.83,65.05,15900.0,64.91,65.09,64.83,65.05,15900.0
2006-03-31 10:00:00,65.05,65.15,64.85,65.05,22100.0,65.05,65.15,64.85,65.05,22100.0
2006-03-31 10:30:00,64.99,65.13,64.99,65.06,7400.0,64.99,65.13,64.99,65.06,7400.0
2006-03-31 11:00:00,65.06,65.06,64.94,65.0,3300.0,65.06,65.06,64.94,65.0,3300.0
2006-03-31 11:30:00,64.98,65.03,64.85,65.01,7500.0,64.98,65.03,64.85,65.01,7500.0
2006-03-31 12:00:00,64.99,65.04,64.85,65.02,17400.0,64.99,65.04,64.85,65.02,17400.0
2006-03-31 12:30:00,64.99,65.03,64.97,65.03,12400.0,64.99,65.03,64.97,65.03,12400.0
2006-03-31 13:00:00,65.03,65.05,64.95,64.96,13200.0,65.03,65.05,64.95,64.96,13200.0
2006-03-31 13:30:00,64.98,65.04,64.85,65.03,19400.0,64.98,65.04,64.85,65.03,19400.0
2006-03-31 14:00:00,65.04,65.05,64.95,65.0,5100.0,65.04,65.05,64.95,65.0,5100.0
2006-03-31 14:30:00,65.0,65.33,65.0,65.33,10700.0,65.0,65.33,65.0,65.33,10700.0
2006-03-31 15:00:00,65.33,65.4,65.27,65.36,6100.0,65.33,65.4,65.27,65.36,6100.0
2006-03-31 15:30:00,65.4,65.9,65.4,65.68,36600.0,65.4,65.9,65.4,65.68,36600.0
2006-04-03 09:30:00,65.85,65.85,65.28,65.35,5800.0,65.85,65.85,65.28,65.35,5800.0
2006-04-03 10:00:00,65.37,65.73,65.29,65.67,7700.0,65.37,65.73,65.29,65.67,7700.0
2006-04-03 10:30:00,65.68,65.68,65.38,65.49,26000.0,65.68,65.68,65.38,65.49,26000.0
2006-04-03 11:00:00,65.45,65.49,65.14,65.21,10200.0,65.45,65.49,65.14,65.21,10200.0
2006-04-03 11:30:00,65.2,65.2,64.9,65.03,20000.0,65.2,65.2,64.9,65.03,20000.0
2006-04-03 12:00:00,65.04,65.21,65.04,65.2,24800.0,65.04,65.21,65.04,65.2,24800.0
2006-04-03 12:30:00,65.15,65.27,65.11,65.27,7000.0,65.15,65.27,65.11,65.27,7000.0
2006-04-03 13:00:00,65.25,65.29,65.2,65.29,14300.0,65.25,65.29,65.2,65.29,14300.0
2006-04-03 13:30:00,65.29,65.55,65.28,65.49,14700.0,65.29,65.55,65.28,65.49,14700.0
2006-04-03 14:00:00,65.43,65.43,65.14,65.19,13400.0,65.43,65.43,65.14,65.19,13400.0
2006-04-03 14:30:00,65.13,65.24,64.93,65.24,14400.0,65.13,65.24,64.93,65.24,14400.0
2006-04-03 15:00:00,65.24,65.24,64.94,65.11,9900.0,65.24,65.24,64.94,65.11,9900.0
2006-04-03 15:30:00,65.11,65.2,64.95,65.04,28300.0,65.11,65.2,64.95,65.04,28300.0
2006-04-04 09:30:00,65.05,65.27,65.0,65.11,43300.0,65.05,65.27,65.0,65.11,43300.0
2006-04-04 10:00:00,65.3,65.34,64.99,65.0,11600.0,65.3,65.34,64.99,65.0,11600.0
2006-04-04 10:30:00,65.0,65.13,64.95,64.95,8600.0,65.0,65.13,64.95,64.95,8600.0
2006-04-04 11:00:00,64.96,65.02,64.9,64.9,11400.0,64.96,65.02,64.9,64.9,11400.0
2006-04-04 11:30:00,64.97,65.77,64.97,65.69,6600.0,64.97,65.77,64.97,65.69,6600.0
2006-04-04 12:00:00,65.67,65.86,65.54,65.55,8800.0,65.67,65.86,65.54,65.55,8800.0
2006-04-04 12:30:00,65.58,65.67,65.51,65.6,4100.0,65.58,65.67,65.51,65.6,4100.0
2006-04-04 13:00:00,65.66,65.75,65.55,65.55,3900.0,65.66,65.75,65.55,65.55,3900.0
2006-04-04 13:30:00,65.57,65.57,65.39,65.52,7300.0,65.57,65.57,65.39,65.52,7300.0
2006-04-04 14:00:00,65.48,65.62,65.37,65.58,7000.0,65.48,65.62,65.37,65.58,7000.0
2006-04-04 14:30:00,65.6,65.63,65.33,65.42,6100.0,65.6,65.63,65.33,65.42,6100.0
2006-04-04 15:00:00,65.39,65.65,65.25,65.58,7100.0,65.39,65.65,65.25,65.58,7100.0
2006-04-04 15:30:00,65.59,65.67,65.45,65.56,9900.0,65.59,65.67,65.45,65.56,9900.0
2006-04-05 09:30:00,65.5,65.5,64.95,65.2,6400.0,65.5,65.5,64.95,65.2,6400.0
2006-04-05 10:00:00,65.21,65.21,64.9,64.98,6800.0,65.21,65.21,64.9,64.98,6800.0
2006-04-05 10:30:00,64.97,65.35,64.97,65.13,6500.0,64.97,65.35,64.97,65.13,6500.0
2006-04-05 11:00:00,65.09,65.14,64.86,65.14,8000.0,65.09,65.14,64.86,65.14,8000.0
2006-04-05 11:30:00,65.11,65.11,64.83,65.04,12100.0,65.11,65.11,64.83,65.04,12100.0
2006-04-05 12:00:00,65.01,65.06,64.99,64.99,3200.0,65.01,65.06,64.99,64.99,3200.0
2006-04-05 12:30:00,64.93,65.1,64.93,65.02,4000.0,64.93,65.1,64.93,65.02,4000.0
2006-04-05 13:00:00,65.05,65.15,65.05,65.09,7100.0,65.05,65.15,65.05,65.09,7100.0
2006-04-05 13:30:00,65.1,65.24,65.09,65.09,7300.0,65.1,65.24,65.09,65.09,7300.0
2006-04-05 14:00:00,65.11,65.23,65.09,65.17,11100.0,65.11,65.23,65.09,65.17,11100.0
2006-04-05 14:30:00,65.15,65.22,65.09,65.11,11000.0,65.15,65.22,65.09,65.11,11000.0
2006-04-05 15:00:00,65.13,65.25,65.1,65.21,6800.0,65.13,65.25,65.1,65.21,6800.0
2006-04-05 15:30:00,65.2,65.56,65.17,65.56,33500.0,65.2,65.56,65.17,65.56,33500.0
2006-04-06 09:30:00,65.45,65.52,65.2,65.52,6600.0,65.45,65.52,65.2,65.52,6600.0
2006-04-06 10:00:00,65.5,65.5,65.1,65.12,9700.0,65.5,65.5,65.1,65.12,9700.0
2006-04-06 10:30:00,65.2,65.45,65.19,65.22,6100.0,65.2,65.45,65.19,65.22,6100.0
2006-04-06 11:00:00,65.31,65.35,65.11,65.19,3700.0,65.31,65.35,65.11,65.19,3700.0
2006-04-06 11:30:00,65.19,65.27,65.15,65.15,5100.0,65.19,65.27,65.15,65.15,5100.0
2006-04-06 12:00:00,65.12,65.25,65.1,65.19,6300.0,65.12,65.25,65.1,65.19,6300.0
2006-04-06 12:30:00,65.19,65.3,65.16,65.25,4900.0,65.19,65.3,65.16,65.25,4900.0
2006-04-06 13:00:00,65.23,65.35,65.23,65.29,6400.0,65.23,65.35,65.23,65.29,6400.0
2006-04-06 13:30:00,65.29,65.3,65.17,65.27,17900.0,65.29,65.3,65.17,65.27,17900.0
2006-04-06 14:00:00,65.34,65.36,65.25,65.25,10400.0,65.34,65.36,65.25,65.25,10400.0
2006-04-06 14:30:00,65.27,65.32,65.25,65.3,5900.0,65.27,65.32,65.25,65.3,5900.0
2006-04-06 15:00:00,65.3,65.39,65.26,65.39,9400.0,65.3,65.39,65.26,65.39,9400.0
2006-04-06 15:30:00,65.37,65.54,65.33,65.54,15700.0,65.37,65.54,65.33,65.54,15700.0
2006-04-07 09:30:00,65.58,65.6,65.25,65.25,5100.0,65.58,65.6,65.25,65.25,5100.0
2006-04-07 10:00:00,65.26,65.32,65.15,65.19,14000.0,65.26,65.32,65.15,65.19,14000.0
2006-04-07 10:30:00,65.19,65.22,64.72,64.79,19400.0,65.19,65.22,64.72,64.79,19400.0
2006-04-07 11:00:00,64.8,65.35,64.8,65.2,10700.0,64.8,65.35,64.8,65.2,10700.0
2006-04-07 11:30:00,65.13,65.13,64.72,64.91,8100.0,65.13,65.13,64.72,64.91,8100.0
2006-04-07 12:00:00,64.97,65.1,64.8,64.95,11300.0,64.97,65.1,64.8,64.95,11300.0
2006-04-07 12:30:00,64.91,64.92,64.81,64.86,2800.0,64.91,64.92,64.81,64.86,2800.0
2006-04-07 13:00:00,64.86,64.94,64.74,64.93,3900.0,64.86,64.94,64.74,64.93,3900.0
2006-04-07 13:30:00,64.92,65.06,64.74,64.74,6500.0,64.92,65.06,64.74,64.74,6500.0
2006-04-07 14:00:00,64.71,64.88,64.69,64.77,5400.0,64.71,64.88,64.69,64.77,5400.0
2006-04-07 14:30:00,64.78,64.83,64.74,64.81,7800.0,64.78,64.83,64.74,64.81,7800.0
2006-04-07 15:00:00,64.79,64.85,64.75,64.8,10700.0,64.79,64.85,64.75,64.8,10700.0
2006-04-07 15:30:00,64.78,64.88,64.76,64.76,13300.0,64.78,64.88,64.76,64.76,13300.0
2006-04-10 09:30:00,64.81,64.95,64.79,64.81,3600.0,64.81,64.95,64.79,64.81,3600.0
2006-04-10 10:00:00,64.78,64.98,64.72,64.98,4300.0,64.78,64.98,64.72,64.98,4300.0
2006-04-10 10:30:00,64.94,64.99,64.85,64.95,3500.0,64.94,64.99,64.85,64.95,3500.0
2006-04-10 11:00:00,64.92,65.17,64.92,65.1,6600.0,64.92,65.17,64.92,65.1,6600.0
2006-04-10 11:30:00,65.09,65.17,65.09,65.17,1800.0,65.09,65.17,65.09,65.17,1800.0
2006-04-10 12:00:00,65.18,65.5,65.18,65.35,10600.0,65.18,65.5,65.18,65.35,10600.0
2006-04-10 12:30:00,65.34,65.48,65.27,65.33,3900.0,65.34,65.48,65.27,65.33,3900.0
2006-04-10 13:00:00,65.3,65.51,65.22,65.4,10300.0,65.3,65.51,65.22,65.4,10300.0
2006-04-10 13:30:00,65.4,65.4,65.29,65.33,4300.0,65.4,65.4,65.29,65.33,4300.0
2006-04-10 14:00:00,65.33,65.42,65.11,65.11,6000.0,65.33,65.42,65.11,65.11,6000.0
2006-04-10 14:30:00,65.12,65.12,65.0,65.03,5300.0,65.12,65.12,65.0,65.03,5300.0
2006-04-10 15:00:00,65.03,65.09,65.0,65.02,6800.0,65.03,65.09,65.0,65.02,6800.0
2006-04-10 15:30:00,65.05,65.09,64.88,65.02,20700.0,65.05,65.09,64.88,65.02,20700.0
2006-04-11 09:30:00,64.87,64.97,64.54,64.6,12200.0,64.87,64.97,64.54,64.6,12200.0
2006-04-11 10:00:00,64.6,64.65,64.4,64.56,21900.0,64.6,64.65,64.4,64.56,21900.0
2006-04-11 10:30:00,64.6,64.63,64.4,64.4,5100.0,64.6,64.63,64.4,64.4,5100.0
2006-04-11 11:00:00,64.4,64.47,64.4,64.44,1800.0,64.4,64.47,64.4,64.44,1800.0
2006-04-11 11:30:00,64.41,64.41,64.26,64.33,5300.0,64.41,64.41,64.26,64.33,5300.0
2006-04-11 12:00:00,64.34,64.42,64.3,64.33,4100.0,64.34,64.42,64.3,64.33,4100.0
2006-04-11 12:30:00,64.32,64.38,64.19,64.27,3500.0,64.32,64.38,64.19,64.27,3500.0
2006-04-11 13:00:00,64.26,64.36,64.26,64.33,4600.0,64.26,64.36,64.26,64.33,4600.0
2006-04-11 13:30:00,64.32,64.41,64.22,64.34,4400.0,64.32,64.41,64.22,64.34,4400.0
2006-04-11 14:00:00,64.35,64.52,64.35,64.51,6800.0,64.35,64.52,64.35,64.51,6800.0
2006-04-11 14:30:00,64.52,64.64,64.5,64.5,5900.0,64.52,64.64,64.5,64.5,5900.0
2006-04-11 15:00:00,64.5,64.5,64.36,64.45,11400.0,64.5,64.5,64.36,64.45,11400.0
2006-04-11 15:30:00,64.45,64.45,64.25,64.33,19100.0,64.45,64.45,64.25,64.33,19100.0
2006-04-12 09:30:00,64.35,64.53,64.2,64.32,6000.0,64.35,64.53,64.2,64.32,6000.0
2006-04-12 10:00:00,64.25,64.47,64.18,64.46,2200.0,64.25,64.47,64.18,64.46,2200.0
2006-04-12 10:30:00,64.46,64.53,64.29,64.32,4800.0,64.46,64.53,64.29,64.32,4800.0
2006-04-12 11:00:00,64.35,64.36,64.11,64.2,4400.0,64.35,64.36,64.11,64.2,4400.0
2006-04-12 11:30:00,64.2,64.22,63.85,63.86,10100.0,64.2,64.22,63.85,63.86,10100.0
2006-04-12 12:00:00,63.85,63.91,63.81,63.87,16100.0,63.85,63.91,63.81,63.87,16100.0
2006-04-12 12:30:00,63.87,63.87,63.71,63.81,9000.0,63.87,63.87,63.71,63.81,9000.0
2006-04-12 13:00:00,63.82,64.07,63.82,64.06,3700.0,63.82,64.07,63.82,64.06,3700.0
2006-04-12 13:30:00,64.07,64.07,63.99,63.99,3900.0,64.07,64.07,63.99,63.99,3900.0
2006-04-12 14:00:00,64.0,64.04,63.89,63.96,3100.0,64.0,64.04,63.89,63.96,3100.0
2006-04-12 14:30:00,63.9,63.99,63.84,63.92,4300.0,63.9,63.99,63.84,63.92,4300.0
2006-04-12 15:00:00,63.89,63.95,63.88,63.89,5800.0,63.89,63.95,63.88,63.89,5800.0
2006-04-12 15:30:00,63.93,63.96,63.86,63.95,11000.0,63.93,63.96,63.86,63.95,11000.0
2006-04-13 09:30:00,63.9,63.95,63.3,63.5,6000.0,63.9,63.95,63.3,63.5,6000.0
2006-04-13 10:00:00,63.52,63.59,63.45,63.52,4900.0,63.52,63.59,63.45,63.52,4900.0
2006-04-13 10:30:00,63.51,63.75,63.47,63.75,5300.0,63.51,63.75,63.47,63.75,5300.0
2006-04-13 11:00:00,63.65,63.91,63.62,63.84,16500.0,63.65,63.91,63.62,63.84,16500.0
2006-04-13 11:30:00,63.86,64.0,63.86,63.99,8300.0,63.86,64.0,63.86,63.99,8300.0
2006-04-13 12:00:00,64.02,64.05,63.98,64.0,3000.0,64.02,64.05,63.98,64.0,3000.0
2006-04-13 12:30:00,64.0,64.01,63.98,63.98,12400.0,64.0,64.01,63.98,63.98,12400.0
2006-04-13 13:00:00,63.93,64.0,63.93,64.0,3200.0,63.93,64.0,63.93,64.0,3200.0
2006-04-13 13:30:00,63.98,64.07,63.98,64.05,2000.0,63.98,64.07,63.98,64.05,2000.0
2006-04-13 14:00:00,64.0,64.03,63.96,63.99,3400.0,64.0,64.03,63.96,63.99,3400.0
2006-04-13 14:30:00,64.01,64.1,64.01,64.05,6800.0,64.01,64.1,64.01,64.05,6800.0
2006-04-13 15:00:00,64.07,64.17,64.02,64.09,9900.0,64.07,64.17,64.02,64.09,9900.0
2006-04-13 15:30:00,64.09,64.27,64.03,64.13,14900.0,64.09,64.27,64.03,64.13,14900.0
2006-04-17 09:30:00,64.95,66.68,64.9,66.24,58500.0,64.95,66.68,64.9,66.24,58500.0
2006-04-17 10:00:00,66.26,67.4,66.25,67.32,45800.0,66.26,67.4,66.25,67.32,45800.0
2006-04-17 10:30:00,67.32,68.24,67.3,67.3,51300.0,67.32,68.24,67.3,67.3,51300.0
2006-04-17 11:00:00,67.36,67.5,66.68,66.91,47800.0,67.36,67.5,66.68,66.91,47800.0
2006-04-17 11:30:00,66.92,67.5,66.92,67.43,28900.0,66.92,67.5,66.92,67.43,28900.0
2006-04-17 12:00:00,67.39,67.44,66.66,66.79,16600.0,67.39,67.44,66.66,66.79,16600.0
2006-04-17 12:30:00,66.79,67.08,66.79,66.99,20400.0,66.79,67.08,66.79,66.99,20400.0
2006-04-17 13:00:00,67.0,67.0,66.7,66.91,17400.0,67.0,67.0,66.7,66.91,17400.0
2006-04-17 13:30:00,66.97,66.99,66.6,66.65,12200.0,66.97,66.99,66.6,66.65,12200.0
2006-04-17 14:00:00,66.6,66.6,66.0,66.04,27500.0,66.6,66.6,66.0,66.04,27500.0
2006-04-17 14:30:00,66.05,66.55,66.0,66.55,32500.0,66.05,66.55,66.0,66.55,32500.0
2006-04-17 15:00:00,66.6,66.84,66.6,66.77,43300.0,66.6,66.84,66.6,66.77,43300.0
2006-04-17 15:30:00,66.77,67.2,66.74,66.9,82700.0,66.77,67.2,66.74,66.9,82700.0
2006-04-18 09:30:00,67.04,67.74,66.99,67.58,18300.0,67.04,67.74,66.99,67.58,18300.0
2006-04-18 10:00:00,67.64,67.8,67.33,67.48,19100.0,67.64,67.8,67.33,67.48,19100.0
2006-04-18 10:30:00,67.49,67.61,67.44,67.55,11100.0,67.49,67.61,67.44,67.55,11100.0
2006-04-18 11:00:00,67.6,67.65,67.52,67.63,12600.0,67.6,67.65,67.52,67.63,12600.0
2006-04-18 11:30:00,67.64,67.65,67.5,67.51,12300.0,67.64,67.65,67.5,67.51,12300.0
2006-04-18 12:00:00,67.52,67.55,67.5,67.55,8200.0,67.52,67.55,67.5,67.55,8200.0
2006-04-18 12:30:00,67.56,67.71,67.53,67.67,11000.0,67.56,67.71,67.53,67.67,11000.0
2006-04-18 13:00:00,67.66,67.89,67.62,67.64,39200.0,67.66,67.89,67.62,67.64,39200.0
2006-04-18 13:30:00,67.69,67.69,67.45,67.53,19300.0,67.69,67.69,67.45,67.53,19300.0
2006-04-18 14:00:00,67.62,67.86,67.62,67.71,12000.0,67.62,67.86,67.62,67.71,12000.0
2006-04-18 14:30:00,67.71,67.83,67.57,67.78,15500.0,67.71,67.83,67.57,67.78,15500.0
2006-04-18 15:00:00,67.77,67.78,67.58,67.75,12300.0,67.77,67.78,67.58,67.75,12300.0
2006-04-18 15:30:00,67.75,68.23,67.75,67.86,22200.0,67.75,68.23,67.75,67.86,22200.0
2006-04-19 09:30:00,65.92,66.11,65.33,65.59,58900.0,65.92,66.11,65.33,65.59,58900.0
2006-04-19 10:00:00,65.59,65.92,65.54,65.64,23200.0,65.59,65.92,65.54,65.64,23200.0
2006-04-19 10:30:00,65.61,65.84,65.39,65.76,22800.0,65.61,65.84,65.39,65.76,22800.0
2006-04-19 11:00:00,65.76,66.05,65.75,65.82,15200.0,65.76,66.05,65.75,65.82,15200.0
2006-04-19 11:30:00,65.8,66.08,65.78,66.05,14600.0,65.8,66.08,65.78,66.05,14600.0
2006-04-19 12:00:00,66.06,66.38,66.0,66.38,18100.0,66.06,66.38,66.0,66.38,18100.0
2006-04-19 12:30:00,66.31,66.4,66.14,66.15,8500.0,66.31,66.4,66.14,66.15,8500.0
2006-04-19 13:00:00,66.15,66.16,65.85,66.01,15500.0,66.15,66.16,65.85,66.01,15500.0
2006-04-19 13:30:00,66.02,66.11,65.85,65.89,12000.0,66.02,66.11,65.85,65.89,12000.0
2006-04-19 14:00:00,65.95,66.11,65.7,66.03,51000.0,65.95,66.11,65.7,66.03,51000.0
2006-04-19 14:30:00,66.06,66.08,65.76,65.78,30500.0,66.06,66.08,65.76,65.78,30500.0
2006-04-19 15:00:00,65.76,65.93,65.6,65.82,26000.0,65.76,65.93,65.6,65.82,26000.0
2006-04-19 15:30:00,65.81,66.14,65.78,66.1,46200.0,65.81,66.14,65.78,66.1,46200.0
2006-04-20 09:30:00,65.85,65.99,65.55,65.85,18700.0,65.85,65.99,65.55,65.85,18700.0
2006-04-20 10:00:00,65.8,66.19,65.8,66.09,43600.0,65.8,66.19,65.8,66.09,43600.0
2006-04-20 10:30:00,66.06,66.2,65.67,65.81,39900.0,66.06,66.2,65.67,65.81,39900.0
2006-04-20 11:00:00,65.77,66.0,65.6,65.79,17900.0,65.77,66.0,65.6,65.79,17900.0
2006-04-20 11:30:00,65.78,65.92,65.77,65.77,10000.0,65.78,65.92,65.77,65.77,10000.0
2006-04-20 12:00:00,65.79,65.85,65.78,65.79,7700.0,65.79,65.85,65.78,65.79,7700.0
2006-04-20 12:30:00,65.85,65.88,65.8,65.85,9600.0,65.85,65.88,65.8,65.85,9600.0
2006-04-20 13:00:00,65.85,65.95,65.81,65.9,12700.0,65.85,65.95,65.81,65.9,12700.0
2006-04-20 13:30:00,65.93,65.99,65.88,65.97,9100.0,65.93,65.99,65.88,65.97,9100.0
2006-04-20 14:00:00,65.97,66.07,65.91,65.91,13600.0,65.97,66.07,65.91,65.91,13600.0
2006-04-20 14:30:00,65.92,66.05,65.9,65.93,9600.0,65.92,66.05,65.9,65.93,9600.0
2006-04-20 15:00:00,65.94,66.05,65.85,66.02,16900.0,65.94,66.05,65.85,66.02,16900.0
2006-04-20 15:30:00,66.03,66.24,65.87,65.98,23400.0,66.03,66.24,65.87,65.98,23400.0
2006-04-21 09:30:00,66.18,66.31,65.86,65.92,5100.0,66.18,66.31,65.86,65.92,5100.0
2006-04-21 10:00:00,65.85,65.95,65.63,65.86,9600.0,65.85,65.95,65.63,65.86,9600.0
2006-04-21 10:30:00,65.79,65.99,65.79,65.91,6100.0,65.79,65.99,65.79,65.91,6100.0
2006-04-21 11:00:00,65.91,65.96,65.67,65.95,12300.0,65.91,65.96,65.67,65.95,12300.0
2006-04-21 11:30:00,65.93,65.95,65.86,65.89,5800.0,65.93,65.95,65.86,65.89,5800.0
2006-04-21 12:00:00,65.91,65.93,65.85,65.9,3900.0,65.91,65.93,65.85,65.9,3900.0
2006-04-21 12:30:00,65.89,65.99,65.88,65.93,6700.0,65.89,65.99,65.88,65.93,6700.0
2006-04-21 13:00:00,65.95,65.95,65.79,65.82,8400.0,65.95,65.95,65.79,65.82,8400.0
2006-04-21 13:30:00,65.85,65.85,65.75,65.85,27400.0,65.85,65.85,65.75,65.85,27400.0
2006-04-21 14:00:00,65.86,65.87,65.53,65.53,15900.0,65.86,65.87,65.53,65.53,15900.0
2006-04-21 14:30:00,65.51,65.55,65.06,65.14,30200.0,65.51,65.55,65.06,65.14,30200.0
2006-04-21 15:00:00,65.15,65.36,65.07,65.3,18800.0,65.15,65.36,65.07,65.3,18800.0
2006-04-21 15:30:00,65.35,65.74,65.35,65.65,40800.0,65.35,65.74,65.35,65.65,40800.0
2006-04-24 09:30:00,65.55,66.05,65.51,65.86,8500.0,65.55,66.05,65.51,65.86,8500.0
2006-04-24 10:00:00,65.92,66.03,65.84,66.0,12300.0,65.92,66.03,65.84,66.0,12300.0
2006-04-24 10:30:00,66.02,66.06,65.62,65.66,7300.0,66.02,66.06,65.62,65.66,7300.0
2006-04-24 11:00:00,65.75,65.88,65.7,65.86,4800.0,65.75,65.88,65.7,65.86,4800.0
2006-04-24 11:30:00,65.93,65.96,65.85,65.87,10500.0,65.93,65.96,65.85,65.87,10500.0
2006-04-24 12:00:00,65.85,65.97,65.66,65.71,8000.0,65.85,65.97,65.66,65.71,8000.0
2006-04-24 12:30:00,65.77,66.0,65.75,66.0,9000.0,65.77,66.0,65.75,66.0,9000.0
2006-04-24 13:00:00,65.97,65.97,65.82,65.83,4700.0,65.97,65.97,65.82,65.83,4700.0
2006-04-24 13:30:00,65.84,65.96,65.76,65.93,7900.0,65.84,65.96,65.76,65.93,7900.0
2006-04-24 14:00:00,65.92,65.92,65.79,65.89,20300.0,65.92,65.92,65.79,65.89,20300.0
2006-04-24 14:30:00,65.89,65.93,65.7,65.71,17700.0,65.89,65.93,65.7,65.71,17700.0
2006-04-24 15:00:00,65.79,66.14,65.79,65.98,18200.0,65.79,66.14,65.79,65.98,18200.0
2006-04-24 15:30:00,65.99,66.3,65.85,65.97,24300.0,65.99,66.3,65.85,65.97,24300.0
2006-04-25 09:30:00,66.1,66.1,65.87,66.04,11300.0,66.1,66.1,65.87,66.04,11300.0
2006-04-25 10:00:00,66.03,66.04,65.5,65.55,11300.0,66.03,66.04,65.5,65.55,11300.0
2006-04-25 10:30:00,65.55,65.78,65.5,65.73,10900.0,65.55,65.78,65.5,65.73,10900.0
2006-04-25 11:00:00,65.73,65.8,65.37,65.4,5400.0,65.73,65.8,65.37,65.4,5400.0
2006-04-25 11:30:00,65.37,65.47,65.3,65.38,7900.0,65.37,65.47,65.3,65.38,7900.0
2006-04-25 12:00:00,65.4,65.6,65.3,65.6,7100.0,65.4,65.6,65.3,65.6,7100.0
2006-04-25 12:30:00,65.6,65.6,65.56,65.56,11700.0,65.6,65.6,65.56,65.56,11700.0
2006-04-25 13:00:00,65.56,65.57,65.32,65.35,7400.0,65.56,65.57,65.32,65.35,7400.0
2006-04-25 13:30:00,65.33,65.54,65.33,65.54,13500.0,65.33,65.54,65.33,65.54,13500.0
2006-04-25 14:00:00,65.54,65.63,65.49,65.5,19200.0,65.54,65.63,65.49,65.5,19200.0
2006-04-25 14:30:00,65.51,65.6,65.45,65.45,17400.0,65.51,65.6,65.45,65.45,17400.0
2006-04-25 15:00:00,65.46,65.57,65.46,65.48,17400.0,65.46,65.57,65.46,65.48,17400.0
2006-04-25 15:30:00,65.5,65.5,65.44,65.5,33300.0,65.5,65.5,65.44,65.5,33300.0
2006-04-26 09:30:00,65.45,65.51,65.29,65.39,19600.0,65.45,65.51,65.29,65.39,19600.0
2006-04-26 10:00:00,65.4,65.5,65.2,65.44,27100.0,65.4,65.5,65.2,65.44,27100.0
2006-04-26 10:30:00,65.36,65.49,65.32,65.4,6400.0,65.36,65.49,65.32,65.4,6400.0
2006-04-26 11:00:00,65.44,65.44,65.22,65.23,7300.0,65.44,65.44,65.22,65.23,7300.0
2006-04-26 11:30:00,65.25,65.28,65.05,65.16,5700.0,65.25,65.28,65.05,65.16,5700.0
2006-04-26 12:00:00,65.17,65.17,64.97,65.0,6900.0,65.17,65.17,64.97,65.0,6900.0
2006-04-26 12:30:00,64.98,65.04,64.85,64.87,7600.0,64.98,65.04,64.85,64.87,7600.0
2006-04-26 13:00:00,64.92,65.22,64.9,65.22,9000.0,64.92,65.22,64.9,65.22,9000.0
2006-04-26 13:30:00,65.23,65.23,65.04,65.18,8500.0,65.23,65.23,65.04,65.18,8500.0
2006-04-26 14:00:00,65.15,65.17,65.0,65.05,8600.0,65.15,65.17,65.0,65.05,8600.0
2006-04-26 14:30:00,65.06,65.23,65.06,65.16,12700.0,65.06,65.23,65.06,65.16,12700.0
2006-04-26 15:00:00,65.13,65.23,64.9,64.9,17900.0,65.13,65.23,64.9,64.9,17900.0
2006-04-26 15:30:00,64.88,65.17,64.8,65.01,50400.0,64.88,65.17,64.8,65.01,50400.0
2006-04-27 09:30:00,62.35,62.52,61.6,62.05,109300.0,62.35,62.52,61.6,62.05,109300.0
2006-04-27 10:00:00,62.05,62.95,62.05,62.4,57900.0,62.05,62.95,62.05,62.4,57900.0
2006-04-27 10:30:00,62.42,63.69,62.21,63.53,35300.0,62.42,63.69,62.21,63.53,35300.0
2006-04-27 11:00:00,63.51,63.51,62.76,63.1,36200.0,63.51,63.51,62.76,63.1,36200.0
2006-04-27 11:30:00,63.1,63.69,63.0,63.59,28600.0,63.1,63.69,63.0,63.59,28600.0
2006-04-27 12:00:00,63.63,64.24,63.63,63.84,38700.0,63.63,64.24,63.63,63.84,38700.0
2006-04-27 12:30:00,63.79,63.91,63.6,63.89,18900.0,63.79,63.91,63.6,63.89,18900.0
2006-04-27 13:00:00,63.95,64.09,63.79,63.99,21100.0,63.95,64.09,63.79,63.99,21100.0
2006-04-27 13:30:00,64.0,64.05,63.77,63.77,16900.0,64.0,64.05,63.77,63.77,16900.0
2006-04-27 14:00:00,63.84,63.97,63.51,63.63,20600.0,63.84,63.97,63.51,63.63,20600.0
2006-04-27 14:30:00,63.63,63.91,63.53,63.55,22800.0,63.63,63.91,63.53,63.55,22800.0
2006-04-27 15:00:00,63.54,63.55,63.19,63.45,35800.0,63.54,63.55,63.19,63.45,35800.0
2006-04-27 15:30:00,63.45,63.68,63.2,63.23,52900.0,63.45,63.68,63.2,63.23,52900.0
2006-04-28 09:30:00,63.05,63.36,62.69,63.04,14400.0,63.05,63.36,62.69,63.04,14400.0
2006-04-28 10:00:00,62.99,63.07,62.63,62.85,21200.0,62.99,63.07,62.63,62.85,21200.0
2006-04-28 10:30:00,62.85,62.99,62.73,62.8,24300.0,62.85,62.99,62.73,62.8,24300.0
2006-04-28 11:00:00,62.75,62.94,62.75,62.86,21700.0,62.75,62.94,62.75,62.86,21700.0
2006-04-28 11:30:00,62.9,63.02,62.89,63.0,16200.0,62.9,63.02,62.89,63.0,16200.0
2006-04-28 12:00:00,62.99,63.01,62.9,62.98,10000.0,62.99,63.01,62.9,62.98,10000.0
2006-04-28 12:30:00,62.98,63.0,62.82,62.85,13300.0,62.98,63.0,62.82,62.85,13300.0
2006-04-28 13:00:00,62.87,63.05,62.87,63.02,12200.0,62.87,63.05,62.87,63.02,12200.0
2006-04-28 13:30:00,62.97,62.98,62.62,62.68,9000.0,62.97,62.98,62.62,62.68,9000.0
2006-04-28 14:00:00,62.7,63.01,62.68,62.82,10700.0,62.7,63.01,62.68,62.82,10700.0
2006-04-28 14:30:00,62.78,62.79,62.54,62.62,18200.0,62.78,62.79,62.54,62.62,18200.0
2006-04-28 15:00:00,62.62,62.74,62.38,62.44,31400.0,62.62,62.74,62.38,62.44,31400.0
2006-04-28 15:30:00,62.47,62.62,62.47,62.58,42300.0,62.47,62.62,62.47,62.58,42300.0
2006-05-01 09:30:00,62.25,62.35,62.0,62.21,26300.0,62.25,62.35,62.0,62.21,26300.0
2006-05-01 10:00:00,62.17,62.68,62.16,62.68,21200.0,62.17,62.68,62.16,62.68,21200.0
2006-05-01 10:30:00,62.68,62.74,62.5,62.74,11100.0,62.68,62.74,62.5,62.74,11100.0
2006-05-01 11:00:00,62.74,62.75,62.5,62.75,7600.0,62.74,62.75,62.5,62.75,7600.0
2006-05-01 11:30:00,62.72,62.73,62.48,62.53,12900.0,62.72,62.73,62.48,62.53,12900.0
2006-05-01 12:00:00,62.5,62.63,62.38,62.5,13900.0,62.5,62.63,62.38,62.5,13900.0
2006-05-01 12:30:00,62.5,62.5,62.13,62.2,11800.0,62.5,62.5,62.13,62.2,11800.0
2006-05-01 13:00:00,62.21,62.45,62.13,62.39,15000.0,62.21,62.45,62.13,62.39,15000.0
2006-05-01 13:30:00,62.39,62.7,62.32,62.67,18700.0,62.39,62.7,62.32,62.67,18700.0
2006-05-01 14:00:00,62.75,62.78,62.4,62.58,15100.0,62.75,62.78,62.4,62.58,15100.0
2006-05-01 14:30:00,62.61,62.88,62.61,62.79,20500.0,62.61,62.88,62.61,62.79,20500.0
2006-05-01 15:00:00,62.77,62.8,62.27,62.42,34700.0,62.77,62.8,62.27,62.42,34700.0
2006-05-01 15:30:00,62.41,62.99,62.22,62.86,99200.0,62.41,62.99,62.22,62.86,99200.0
2006-05-02 09:30:00,62.94,63.0,62.67,62.93,32000.0,62.94,63.0,62.67,62.93,32000.0
2006-05-02 10:00:00,62.9,63.0,62.72,62.84,33200.0,62.9,63.0,62.72,62.84,33200.0
2006-05-02 10:30:00,62.85,62.91,62.32,62.56,43700.0,62.85,62.91,62.32,62.56,43700.0
2006-05-02 11:00:00,62.56,62.56,62.03,62.05,29600.0,62.56,62.56,62.03,62.05,29600.0
2006-05-02 11:30:00,62.04,62.07,61.98,62.0,17700.0,62.04,62.07,61.98,62.0,17700.0
2006-05-02 12:00:00,62.0,62.04,61.93,62.01,14000.0,62.0,62.04,61.93,62.01,14000.0
2006-05-02 12:30:00,61.99,62.09,61.9,61.9,16200.0,61.99,62.09,61.9,61.9,16200.0
2006-05-02 13:00:00,61.93,62.05,61.86,61.9,16900.0,61.93,62.05,61.86,61.9,16900.0
2006-05-02 13:30:00,61.92,61.98,61.86,61.91,13000.0,61.92,61.98,61.86,61.91,13000.0
2006-05-02 14:00:00,61.92,61.92,61.05,61.23,97000.0,61.92,61.92,61.05,61.23,97000.0
2006-05-02 14:30:00,61.27,61.36,61.14,61.18,24100.0,61.27,61.36,61.14,61.18,24100.0
2006-05-02 15:00:00,61.18,61.19,60.83,60.98,48500.0,61.18,61.19,60.83,60.98,48500.0
2006-05-02 15:30:00,60.99,61.01,60.8,60.8,81700.0,60.99,61.01,60.8,60.8,81700.0
2006-05-03 09:30:00,60.8,60.94,60.78,60.8,13200.0,60.8,60.94,60.78,60.8,13200.0
2006-05-03 10:00:00,60.8,60.95,60.66,60.8,55900.0,60.8,60.95,60.66,60.8,55900.0
2006-05-03 10:30:00,60.8,60.85,60.75,60.8,11500.0,60.8,60.85,60.75,60.8,11500.0
2006-05-03 11:00:00,60.8,60.99,60.8,60.99,18500.0,60.8,60.99,60.8,60.99,18500.0
2006-05-03 11:30:00,60.99,60.99,60.88,60.89,14400.0,60.99,60.99,60.88,60.89,14400.0
2006-05-03 12:00:00,60.88,60.89,60.54,60.54,10700.0,60.88,60.89,60.54,60.54,10700.0
2006-05-03 12:30:00,60.59,60.85,60.58,60.85,21500.0,60.59,60.85,60.58,60.85,21500.0
2006-05-03 13:00:00,60.9,60.98,60.73,60.93,17300.0,60.9,60.98,60.73,60.93,17300.0
2006-05-03 13:30:00,60.97,61.11,60.9,60.91,13600.0,60.97,61.11,60.9,60.91,13600.0
2006-05-03 14:00:00,60.91,60.96,60.76,60.8,23500.0,60.91,60.96,60.76,60.8,23500.0
2006-05-03 14:30:00,60.82,61.1,60.81,61.06,19000.0,60.82,61.1,60.81,61.06,19000.0
2006-05-03 15:00:00,61.04,61.18,60.93,61.07,20700.0,61.04,61.18,60.93,61.07,20700.0
2006-05-03 15:30:00,61.05,61.22,60.94,60.98,36900.0,61.05,61.22,60.94,60.98,36900.0
2006-05-04 09:30:00,60.97,61.69,60.97,61.38,12700.0,60.97,61.69,60.97,61.38,12700.0
2006-05-04 10:00:00,61.38,61.88,61.38,61.82,14600.0,61.38,61.88,61.38,61.82,14600.0
2006-05-04 10:30:00,61.84,62.0,61.84,62.0,33400.0,61.84,62.0,61.84,62.0,33400.0
2006-05-04 11:00:00,62.05,62.15,61.84,61.91,9800.0,62.05,62.15,61.84,61.91,9800.0
2006-05-04 11:30:00,61.95,62.12,61.88,62.1,5900.0,61.95,62.12,61.88,62.1,5900.0
2006-05-04 12:00:00,62.14,62.18,61.97,62.01,13800.0,62.14,62.18,61.97,62.01,13800.0
2006-05-04 12:30:00,62.0,62.13,61.91,62.13,5500.0,62.0,62.13,61.91,62.13,5500.0
2006-05-04 13:00:00,62.09,62.35,62.09,62.23,10200.0,62.09,62.35,62.09,62.23,10200.0
2006-05-04 13:30:00,62.26,62.4,62.25,62.4,10800.0,62.26,62.4,62.25,62.4,10800.0
2006-05-04 14:00:00,62.35,62.36,62.29,62.35,9300.0,62.35,62.36,62.29,62.35,9300.0
2006-05-04 14:30:00,62.37,62.5,62.37,62.42,18600.0,62.37,62.5,62.37,62.42,18600.0
2006-05-04 15:00:00,62.43,62.64,62.43,62.48,16600.0,62.43,62.64,62.43,62.48,16600.0
2006-05-04 15:30:00,62.48,62.53,62.24,62.34,32000.0,62.48,62.53,62.24,62.34,32000.0
2006-05-05 09:30:00,62.46,62.46,61.72,61.86,27000.0,62.46,62.46,61.72,61.86,27000.0
2006-05-05 10:00:00,61.88,62.05,61.82,61.94,12400.0,61.88,62.05,61.82,61.94,12400.0
2006-05-05 10:30:00,61.86,62.09,61.75,62.09,11200.0,61.86,62.09,61.75,62.09,11200.0
2006-05-05 11:00:00,62.1,62.18,62.01,62.14,9500.0,62.1,62.18,62.01,62.14,9500.0
2006-05-05 11:30:00,62.18,62.58,62.18,62.47,9500.0,62.18,62.58,62.18,62.47,9500.0
2006-05-05 12:00:00,62.47,62.91,62.47,62.74,40600.0,62.47,62.91,62.47,62.74,40600.0
2006-05-05 12:30:00,62.74,63.14,62.73,63.07,18100.0,62.74,63.14,62.73,63.07,18100.0
2006-05-05 13:00:00,63.09,63.15,62.85,63.15,16900.0,63.09,63.15,62.85,63.15,16900.0
2006-05-05 13:30:00,63.15,63.26,63.08,63.2,11400.0,63.15,63.26,63.08,63.2,11400.0
2006-05-05 14:00:00,63.15,63.18,63.0,63.07,8600.0,63.15,63.18,63.0,63.07,8600.0
2006-05-05 14:30:00,63.07,63.11,62.91,62.91,17400.0,63.07,63.11,62.91,62.91,17400.0
2006-05-05 15:00:00,62.88,62.99,62.75,62.89,21500.0,62.88,62.99,62.75,62.89,21500.0
2006-05-05 15:30:00,62.89,63.14,62.89,63.12,40600.0,62.89,63.14,62.89,63.12,40600.0
2006-05-08 09:30:00,62.91,62.91,62.6,62.62,7600.0,62.91,62.91,62.6,62.62,7600.0
2006-05-08 10:00:00,62.68,62.7,62.55,62.65,5600.0,62.68,62.7,62.55,62.65,5600.0
2006-05-08 10:30:00,62.61,62.62,62.45,62.6,7400.0,62.61,62.62,62.45,62.6,7400.0
2006-05-08 11:00:00,62.6,62.75,62.39,62.75,14300.0,62.6,62.75,62.39,62.75,14300.0
2006-05-08 11:30:00,62.77,62.83,62.67,62.72,11600.0,62.77,62.83,62.67,62.72,11600.0
2006-05-08 12:00:00,62.73,62.88,62.69,62.72,13800.0,62.73,62.88,62.69,62.72,13800.0
2006-05-08 12:30:00,62.74,62.9,62.74,62.89,4700.0,62.74,62.9,62.74,62.89,4700.0
2006-05-08 13:00:00,62.9,62.9,62.75,62.85,4700.0,62.9,62.9,62.75,62.85,4700.0
2006-05-08 13:30:00,62.85,62.85,62.7,62.7,5200.0,62.85,62.85,62.7,62.7,5200.0
2006-05-08 14:00:00,62.68,62.74,62.65,62.72,3600.0,62.68,62.74,62.65,62.72,3600.0
2006-05-08 14:30:00,62.72,62.79,62.68,62.77,17100.0,62.72,62.79,62.68,62.77,17100.0
2006-05-08 15:00:00,62.73,62.8,62.6,62.76,19200.0,62.73,62.8,62.6,62.76,19200.0
2006-05-08 15:30:00,62.76,62.86,62.73,62.74,24400.0,62.76,62.86,62.73,62.74,24400.0
2006-05-09 09:30:00,62.57,62.75,62.54,62.73,5700.0,62.57,62.75,62.54,62.73,5700.0
2006-05-09 10:00:00,62.78,62.88,62.68,62.79,8900.0,62.78,62.88,62.68,62.79,8900.0
2006-05-09 10:30:00,62.8,62.82,62.71,62.75,3700.0,62.8,62.82,62.71,62.75,3700.0
2006-05-09 11:00:00,62.76,62.9,62.71,62.81,5000.0,62.76,62.9,62.71,62.81,5000.0
2006-05-09 11:30:00,62.85,63.05,62.85,63.04,4200.0,62.85,63.05,62.85,63.04,4200.0
2006-05-09 12:00:00,63.03,63.1,62.9,62.95,4400.0,63.03,63.1,62.9,62.95,4400.0
2006-05-09 12:30:00,62.93,63.09,62.93,63.08,6500.0,62.93,63.09,62.93,63.08,6500.0
2006-05-09 13:00:00,63.04,63.09,62.99,63.09,3200.0,63.04,63.09,62.99,63.09,3200.0
2006-05-09 13:30:00,63.07,63.1,63.06,63.09,8200.0,63.07,63.1,63.06,63.09,8200.0
2006-05-09 14:00:00,63.09,63.16,63.06,63.1,10600.0,63.09,63.16,63.06,63.1,10600.0
2006-05-09 14:30:00,63.1,63.22,63.08,63.2,9500.0,63.1,63.22,63.08,63.2,9500.0
2006-05-09 15:00:00,63.2,63.28,63.16,63.25,9800.0,63.2,63.28,63.16,63.25,9800.0
2006-05-09 15:30:00,63.21,63.42,63.19,63.32,36800.0,63.21,63.42,63.19,63.32,36800.0
2006-05-10 09:30:00,63.3,63.36,63.12,63.32,7400.0,63.3,63.36,63.12,63.32,7400.0
2006-05-10 10:00:00,63.29,63.37,63.2,63.33,22000.0,63.29,63.37,63.2,63.33,22000.0
2006-05-10 10:30:00,63.32,63.39,63.29,63.31,6800.0,63.32,63.39,63.29,63.31,6800.0
2006-05-10 11:00:00,63.25,63.27,63.04,63.1,8600.0,63.25,63.27,63.04,63.1,8600.0
2006-05-10 11:30:00,63.1,63.72,63.08,63.67,17200.0,63.1,63.72,63.08,63.67,17200.0
2006-05-10 12:00:00,63.68,63.7,63.52,63.58,5800.0,63.68,63.7,63.52,63.58,5800.0
2006-05-10 12:30:00,63.58,63.63,63.53,63.53,4100.0,63.58,63.63,63.53,63.53,4100.0
2006-05-10 13:00:00,63.5,63.77,63.48,63.74,5900.0,63.5,63.77,63.48,63.74,5900.0
2006-05-10 13:30:00,63.73,63.8,63.7,63.71,4500.0,63.73,63.8,63.7,63.71,4500.0
2006-05-10 14:00:00,63.75,63.75,63.42,63.42,7300.0,63.75,63.75,63.42,63.42,7300.0
2006-05-10 14:30:00,63.43,63.43,63.21,63.26,21400.0,63.43,63.43,63.21,63.26,21400.0
2006-05-10 15:00:00,63.26,63.36,63.24,63.25,18000.0,63.26,63.36,63.24,63.25,18000.0
2006-05-10 15:30:00,63.25,63.4,63.14,63.39,31900.0,63.25,63.4,63.14,63.39,31900.0
2006-05-11 09:30:00,63.28,63.95,63.15,63.15,28700.0,63.28,63.95,63.15,63.15,28700.0
2006-05-11 10:00:00,63.09,63.09,62.44,62.44,13500.0,63.09,63.09,62.44,62.44,13500.0
2006-05-11 10:30:00,62.4,62.61,62.37,62.41,12900.0,62.4,62.61,62.37,62.41,12900.0
2006-05-11 11:00:00,62.39,62.51,62.29,62.29,17400.0,62.39,62.51,62.29,62.29,17400.0
2006-05-11 11:30:00,62.34,62.5,62.28,62.3,13700.0,62.34,62.5,62.28,62.3,13700.0
2006-05-11 12:00:00,62.34,62.5,62.3,62.41,6900.0,62.34,62.5,62.3,62.41,6900.0
2006-05-11 12:30:00,62.4,62.43,62.36,62.42,6200.0,62.4,62.43,62.36,62.42,6200.0
2006-05-11 13:00:00,62.42,62.54,62.29,62.4,13300.0,62.42,62.54,62.29,62.4,13300.0
2006-05-11 13:30:00,62.38,62.38,62.04,62.07,13300.0,62.38,62.38,62.04,62.07,13300.0
2006-05-11 14:00:00,62.05,62.08,61.9,61.9,11600.0,62.05,62.08,61.9,61.9,11600.0
2006-05-11 14:30:00,61.9,62.03,61.81,61.92,9800.0,61.9,62.03,61.81,61.92,9800.0
2006-05-11 15:00:00,61.93,62.37,61.87,62.2,53900.0,61.93,62.37,61.87,62.2,53900.0
2006-05-11 15:30:00,62.25,62.3,62.1,62.12,34400.0,62.25,62.3,62.1,62.12,34400.0
2006-05-12 09:30:00,62.4,62.4,61.15,61.45,25300.0,62.4,62.4,61.15,61.45,25300.0
2006-05-12 10:00:00,61.53,61.72,61.34,61.64,20700.0,61.53,61.72,61.34,61.64,20700.0
2006-05-12 10:30:00,61.68,61.82,61.1,61.6,11000.0,61.68,61.82,61.1,61.6,11000.0
2006-05-12 11:00:00,61.64,61.73,61.5,61.6,6900.0,61.64,61.73,61.5,61.6,6900.0
2006-05-12 11:30:00,61.6,61.6,61.2,61.44,7600.0,61.6,61.6,61.2,61.44,7600.0
2006-05-12 12:00:00,61.47,61.93,61.47,61.65,6400.0,61.47,61.93,61.47,61.65,6400.0
2006-05-12 12:30:00,61.61,61.61,61.18,61.41,9800.0,61.61,61.61,61.18,61.41,9800.0
2006-05-12 13:00:00,61.4,61.61,61.35,61.44,7700.0,61.4,61.61,61.35,61.44,7700.0
2006-05-12 13:30:00,61.43,61.6,61.38,61.38,4900.0,61.43,61.6,61.38,61.38,4900.0
2006-05-12 14:00:00,61.4,61.78,61.38,61.4,10500.0,61.4,61.78,61.38,61.4,10500.0
2006-05-12 14:30:00,61.35,61.52,61.3,61.5,10900.0,61.35,61.52,61.3,61.5,10900.0
2006-05-12 15:00:00,61.51,61.62,61.44,61.62,13700.0,61.51,61.62,61.44,61.62,13700.0
2006-05-12 15:30:00,61.59,61.71,61.48,61.61,16700.0,61.59,61.71,61.48,61.61,16700.0
2006-05-15 09:30:00,62.75,64.8,62.75,64.8,93400.0,62.75,64.8,62.75,64.8,93400.0
2006-05-15 10:00:00,64.8,66.55,64.8,65.35,97500.0,64.8,66.55,64.8,65.35,97500.0
2006-05-15 10:30:00,65.32,65.42,64.92,65.31,42900.0,65.32,65.42,64.92,65.31,42900.0
2006-05-15 11:00:00,65.31,66.75,65.12,66.3,78600.0,65.31,66.75,65.12,66.3,78600.0
2006-05-15 11:30:00,66.33,67.9,66.28,67.46,145700.0,66.33,67.9,66.28,67.46,145700.0
2006-05-15 12:00:00,67.46,67.65,67.28,67.39,30700.0,67.46,67.65,67.28,67.39,30700.0
2006-05-15 12:30:00,67.44,67.81,67.33,67.77,32900.0,67.44,67.81,67.33,67.77,32900.0
2006-05-15 13:00:00,67.77,67.83,66.93,67.0,55600.0,67.77,67.83,66.93,67.0,55600.0
2006-05-15 13:30:00,67.04,67.04,66.25,66.32,55200.0,67.04,67.04,66.25,66.32,55200.0
2006-05-15 14:00:00,66.32,67.37,66.32,67.37,31300.0,66.32,67.37,66.32,67.37,31300.0
2006-05-15 14:30:00,67.38,67.45,65.92,66.08,51600.0,67.38,67.45,65.92,66.08,51600.0
2006-05-15 15:00:00,66.12,66.64,66.11,66.39,33400.0,66.12,66.64,66.11,66.39,33400.0
2006-05-15 15:30:00,66.34,67.22,66.21,67.02,85800.0,66.34,67.22,66.21,67.02,85800.0
2006-05-16 09:30:00,66.85,66.85,65.78,66.14,37700.0,66.85,66.85,65.78,66.14,37700.0
2006-05-16 10:00:00,66.0,66.13,66.0,66.0,44900.0,66.0,66.13,66.0,66.0,44900.0
2006-05-16 10:30:00,66.0,66.04,64.87,64.87,98200.0,66.0,66.04,64.87,64.87,98200.0
2006-05-16 11:00:00,64.82,65.06,64.81,65.02,17300.0,64.82,65.06,64.81,65.02,17300.0
2006-05-16 11:30:00,64.99,65.0,64.7,64.87,17300.0,64.99,65.0,64.7,64.87,17300.0
2006-05-16 12:00:00,64.89,64.89,64.14,64.56,21000.0,64.89,64.89,64.14,64.56,21000.0
2006-05-16 12:30:00,64.57,64.78,64.51,64.51,8600.0,64.57,64.78,64.51,64.51,8600.0
2006-05-16 13:00:00,64.51,64.66,64.41,64.43,13100.0,64.51,64.66,64.41,64.43,13100.0
2006-05-16 13:30:00,64.45,64.55,64.33,64.5,14800.0,64.45,64.55,64.33,64.5,14800.0
2006-05-16 14:00:00,64.55,64.99,64.55,64.8,12900.0,64.55,64.99,64.55,64.8,12900.0
2006-05-16 14:30:00,64.81,64.86,64.36,64.38,29400.0,64.81,64.86,64.36,64.38,29400.0
2006-05-16 15:00:00,64.4,65.11,64.4,65.03,79500.0,64.4,65.11,64.4,65.03,79500.0
2006-05-16 15:30:00,65.01,65.16,64.82,64.96,43400.0,65.01,65.16,64.82,64.96,43400.0
2006-05-17 09:30:00,64.5,65.38,64.44,64.82,17500.0,64.5,65.38,64.44,64.82,17500.0
2006-05-17 10:00:00,64.83,64.96,64.55,64.74,35900.0,64.83,64.96,64.55,64.74,35900.0
2006-05-17 10:30:00,64.77,64.84,64.65,64.7,7300.0,64.77,64.84,64.65,64.7,7300.0
2006-05-17 11:00:00,64.7,64.7,64.2,64.24,11300.0,64.7,64.7,64.2,64.24,11300.0
2006-05-17 11:30:00,64.22,64.31,63.8,64.31,9400.0,64.22,64.31,63.8,64.31,9400.0
2006-05-17 12:00:00,64.3,64.34,62.6,63.81,142800.0,64.3,64.34,62.6,63.81,142800.0
2006-05-17 12:30:00,63.74,63.98,63.62,63.9,14900.0,63.74,63.98,63.62,63.9,14900.0
2006-05-17 13:00:00,63.85,64.29,63.84,64.03,20700.0,63.85,64.29,63.84,64.03,20700.0
2006-05-17 13:30:00,64.09,64.15,63.82,64.06,8100.0,64.09,64.15,63.82,64.06,8100.0
2006-05-17 14:00:00,64.05,64.06,63.6,63.65,9500.0,64.05,64.06,63.6,63.65,9500.0
2006-05-17 14:30:00,63.7,63.7,63.19,63.32,13700.0,63.7,63.7,63.19,63.32,13700.0
2006-05-17 15:00:00,63.32,63.75,63.28,63.42,19000.0,63.32,63.75,63.28,63.42,19000.0
2006-05-17 15:30:00,63.42,63.88,63.35,63.41,23100.0,63.42,63.88,63.35,63.41,23100.0
2006-05-18 09:30:00,63.38,63.7,63.1,63.2,12700.0,63.38,63.7,63.1,63.2,12700.0
2006-05-18 10:00:00,63.19,63.89,63.18,63.75,9900.0,63.19,63.89,63.18,63.75,9900.0
2006-05-18 10:30:00,63.83,63.87,63.29,63.31,11000.0,63.83,63.87,63.29,63.31,11000.0
2006-05-18 11:00:00,63.33,63.38,63.18,63.36,7300.0,63.33,63.38,63.18,63.36,7300.0
2006-05-18 11:30:00,63.42,63.72,63.42,63.67,7700.0,63.42,63.72,63.42,63.67,7700.0
2006-05-18 12:00:00,63.72,63.85,63.29,63.37,8500.0,63.72,63.85,63.29,63.37,8500.0
2006-05-18 12:30:00,63.42,63.7,63.42,63.47,6600.0,63.42,63.7,63.42,63.47,6600.0
2006-05-18 13:00:00,63.46,63.7,63.45,63.65,5100.0,63.46,63.7,63.45,63.65,5100.0
2006-05-18 13:30:00,63.61,63.64,63.39,63.61,4600.0,63.61,63.64,63.39,63.61,4600.0
2006-05-18 14:00:00,63.64,63.87,63.62,63.72,18500.0,63.64,63.87,63.62,63.72,18500.0
2006-05-18 14:30:00,63.65,63.7,63.5,63.55,11500.0,63.65,63.7,63.5,63.55,11500.0
2006-05-18 15:00:00,63.49,63.6,63.02,63.19,16200.0,63.49,63.6,63.02,63.19,16200.0
2006-05-18 15:30:00,63.2,63.38,62.86,62.88,24300.0,63.2,63.38,62.86,62.88,24300.0
2006-05-19 09:30:00,63.0,63.05,62.3,62.55,14200.0,63.0,63.05,62.3,62.55,14200.0
2006-05-19 10:00:00,62.57,62.64,62.33,62.64,11000.0,62.57,62.64,62.33,62.64,11000.0
2006-05-19 10:30:00,62.56,63.02,62.56,62.68,13400.0,62.56,63.02,62.56,62.68,13400.0
2006-05-19 11:00:00,62.67,62.74,62.25,62.28,5200.0,62.67,62.74,62.25,62.28,5200.0
2006-05-19 11:30:00,62.2,62.21,62.0,62.2,7300.0,62.2,62.21,62.0,62.2,7300.0
2006-05-19 12:00:00,62.23,62.61,62.03,62.03,5300.0,62.23,62.61,62.03,62.03,5300.0
2006-05-19 12:30:00,62.12,62.79,62.07,62.73,9700.0,62.12,62.79,62.07,62.73,9700.0
2006-05-19 13:00:00,62.73,62.75,62.48,62.5,3700.0,62.73,62.75,62.48,62.5,3700.0
2006-05-19 13:30:00,62.61,62.73,62.45,62.7,4700.0,62.61,62.73,62.45,62.7,4700.0
2006-05-19 14:00:00,62.69,62.7,62.61,62.7,6800.0,62.69,62.7,62.61,62.7,6800.0
2006-05-19 14:30:00,62.7,62.74,62.1,62.1,19500.0,62.7,62.74,62.1,62.1,19500.0
2006-05-19 15:00:00,62.18,62.18,61.87,62.11,19400.0,62.18,62.18,61.87,62.11,19400.0
2006-05-19 15:30:00,62.14,62.53,62.09,62.4,28300.0,62.14,62.53,62.09,62.4,28300.0
2006-05-22 09:30:00,62.17,62.17,61.55,61.55,15000.0,62.17,62.17,61.55,61.55,15000.0
2006-05-22 10:00:00,61.56,61.69,61.01,61.4,13700.0,61.56,61.69,61.01,61.4,13700.0
2006-05-22 10:30:00,61.4,61.84,61.4,61.84,21000.0,61.4,61.84,61.4,61.84,21000.0
2006-05-22 11:00:00,61.84,62.0,61.66,61.75,11400.0,61.84,62.0,61.66,61.75,11400.0
2006-05-22 11:30:00,61.75,61.75,61.35,61.55,14400.0,61.75,61.75,61.35,61.55,14400.0
2006-05-22 12:00:00,61.51,61.85,61.46,61.53,11400.0,61.51,61.85,61.46,61.53,11400.0
2006-05-22 12:30:00,61.55,61.66,61.5,61.57,3800.0,61.55,61.66,61.5,61.57,3800.0
2006-05-22 13:00:00,61.56,61.99,61.54,61.97,6500.0,61.56,61.99,61.54,61.97,6500.0
2006-05-22 13:30:00,61.97,61.97,61.63,61.78,5800.0,61.97,61.97,61.63,61.78,5800.0
2006-05-22 14:00:00,61.72,61.77,61.6,61.7,8000.0,61.72,61.77,61.6,61.7,8000.0
2006-05-22 14:30:00,61.72,61.92,61.65,61.81,8900.0,61.72,61.92,61.65,61.81,8900.0
2006-05-22 15:00:00,61.77,62.3,61.75,62.3,20300.0,61.77,62.3,61.75,62.3,20300.0
2006-05-22 15:30:00,62.28,62.43,62.09,62.09,19100.0,62.28,62.43,62.09,62.09,19100.0
2006-05-23 09:30:00,62.23,62.25,61.65,61.89,16900.0,62.23,62.25,61.65,61.89,16900.0
2006-05-23 10:00:00,61.73,62.13,61.55,62.13,12700.0,61.73,62.13,61.55,62.13,12700.0
2006-05-23 10:30:00,62.07,62.25,61.88,61.88,9900.0,62.07,62.25,61.88,61.88,9900.0
2006-05-23 11:00:00,61.88,62.01,61.64,61.64,16000.0,61.88,62.01,61.64,61.64,16000.0
2006-05-23 11:30:00,61.65,61.89,61.65,61.89,5200.0,61.65,61.89,61.65,61.89,5200.0
2006-05-23 12:00:00,61.89,61.89,61.75,61.8,11700.0,61.89,61.89,61.75,61.8,11700.0
2006-05-23 12:30:00,61.8,61.84,61.75,61.78,4900.0,61.8,61.84,61.75,61.78,4900.0
2006-05-23 13:00:00,61.82,61.88,61.77,61.77,3500.0,61.82,61.88,61.77,61.77,3500.0
2006-05-23 13:30:00,61.82,61.83,61.75,61.83,8400.0,61.82,61.83,61.75,61.83,8400.0
2006-05-23 14:00:00,61.8,61.85,61.76,61.78,6600.0,61.8,61.85,61.76,61.78,6600.0
2006-05-23 14:30:00,61.8,61.91,61.75,61.82,11900.0,61.8,61.91,61.75,61.82,11900.0
2006-05-23 15:00:00,61.83,62.01,61.77,61.89,14600.0,61.83,62.01,61.77,61.89,14600.0
2006-05-23 15:30:00,61.86,61.9,61.4,61.4,30100.0,61.86,61.9,61.4,61.4,30100.0
2006-05-24 09:30:00,61.5,61.82,61.19,61.77,22200.0,61.5,61.82,61.19,61.77,22200.0
2006-05-24 10:00:00,61.77,62.11,61.77,61.86,12500.0,61.77,62.11,61.77,61.86,12500.0
2006-05-24 10:30:00,61.9,62.35,61.9,62.02,14600.0,61.9,62.35,61.9,62.02,14600.0
2006-05-24 11:00:00,62.01,62.04,61.85,61.94,25900.0,62.01,62.04,61.85,61.94,25900.0
2006-05-24 11:30:00,61.85,62.22,61.65,62.14,24100.0,61.85,62.22,61.65,62.14,24100.0
2006-05-24 12:00:00,62.14,62.18,61.9,61.95,9400.0,62.14,62.18,61.9,61.95,9400.0
2006-05-24 12:30:00,61.95,62.01,61.5,61.56,18000.0,61.95,62.01,61.5,61.56,18000.0
2006-05-24 13:00:00,61.5,61.6,61.32,61.32,6600.0,61.5,61.6,61.32,61.32,6600.0
2006-05-24 13:30:00,61.32,61.7,61.04,61.7,8400.0,61.32,61.7,61.04,61.7,8400.0
2006-05-24 14:00:00,61.7,61.9,61.55,61.55,7200.0,61.7,61.9,61.55,61.55,7200.0
2006-05-24 14:30:00,61.55,62.04,61.55,61.98,12600.0,61.55,62.04,61.55,61.98,12600.0
2006-05-24 15:00:00,61.99,62.09,61.78,61.95,13500.0,61.99,62.09,61.78,61.95,13500.0
2006-05-24 15:30:00,61.99,62.53,61.99,62.34,25800.0,61.99,62.53,61.99,62.34,25800.0
2006-05-25 09:30:00,62.59,62.75,61.77,62.34,31000.0,62.59,62.75,61.77,62.34,31000.0
2006-05-25 10:00:00,62.34,62.37,61.79,61.81,8300.0,62.34,62.37,61.79,61.81,8300.0
2006-05-25 10:30:00,61.83,62.09,61.77,61.82,10700.0,61.83,62.09,61.77,61.82,10700.0
2006-05-25 11:00:00,61.82,61.89,61.55,61.84,9500.0,61.82,61.89,61.55,61.84,9500.0
2006-05-25 11:30:00,61.84,62.36,61.84,62.01,17600.0,61.84,62.36,61.84,62.01,17600.0
2006-05-25 12:00:00,62.01,62.45,62.0,62.0,12300.0,62.01,62.45,62.0,62.0,12300.0
2006-05-25 12:30:00,61.99,62.42,61.9,62.24,12900.0,61.99,62.42,61.9,62.24,12900.0
2006-05-25 13:00:00,62.26,62.85,62.19,62.25,13700.0,62.26,62.85,62.19,62.25,13700.0
2006-05-25 13:30:00,62.25,62.64,62.17,62.32,11800.0,62.25,62.64,62.17,62.32,11800.0
2006-05-25 14:00:00,62.43,62.55,62.27,62.54,7600.0,62.43,62.55,62.27,62.54,7600.0
2006-05-25 14:30:00,62.62,62.77,62.2,62.41,18800.0,62.62,62.77,62.2,62.41,18800.0
2006-05-25 15:00:00,62.38,62.93,62.38,62.7,25100.0,62.38,62.93,62.38,62.7,25100.0
2006-05-25 15:30:00,62.77,62.89,62.55,62.85,16300.0,62.77,62.89,62.55,62.85,16300.0
2006-05-26 09:30:00,62.8,62.8,62.25,62.4,6400.0,62.8,62.8,62.25,62.4,6400.0
2006-05-26 10:00:00,62.35,62.97,62.35,62.5,19000.0,62.35,62.97,62.35,62.5,19000.0
2006-05-26 10:30:00,62.6,62.95,62.47,62.5,28400.0,62.6,62.95,62.47,62.5,28400.0
2006-05-26 11:00:00,62.5,62.96,62.44,62.87,21200.0,62.5,62.96,62.44,62.87,21200.0
2006-05-26 11:30:00,62.92,63.15,62.61,63.04,17700.0,62.92,63.15,62.61,63.04,17700.0
2006-05-26 12:00:00,63.04,63.25,62.69,63.06,11300.0,63.04,63.25,62.69,63.06,11300.0
2006-05-26 12:30:00,63.09,63.2,62.92,63.0,11400.0,63.09,63.2,62.92,63.0,11400.0
2006-05-26 13:00:00,62.99,63.14,62.86,62.97,10400.0,62.99,63.14,62.86,62.97,10400.0
2006-05-26 13:30:00,63.0,63.45,63.0,63.07,13800.0,63.0,63.45,63.0,63.07,13800.0
2006-05-26 14:00:00,63.06,63.1,62.85,62.94,4600.0,63.06,63.1,62.85,62.94,4600.0
2006-05-26 14:30:00,62.92,62.97,62.63,62.94,8200.0,62.92,62.97,62.63,62.94,8200.0
2006-05-26 15:00:00,62.94,62.94,62.59,62.85,11500.0,62.94,62.94,62.59,62.85,11500.0
2006-05-26 15:30:00,62.85,63.09,62.78,62.98,14300.0,62.85,63.09,62.78,62.98,14300.0
2006-05-30 09:30:00,62.65,62.71,61.95,62.29,19200.0,62.65,62.71,61.95,62.29,19200.0
2006-05-30 10:00:00,62.28,62.45,61.9,62.28,24800.0,62.28,62.45,61.9,62.28,24800.0
2006-05-30 10:30:00,62.28,62.41,61.94,62.24,37300.0,62.28,62.41,61.94,62.24,37300.0
2006-05-30 11:00:00,62.23,62.23,61.64,61.64,14800.0,62.23,62.23,61.64,61.64,14800.0
2006-05-30 11:30:00,61.65,62.25,61.65,62.13,8500.0,61.65,62.25,61.65,62.13,8500.0
2006-05-30 12:00:00,62.09,62.1,61.84,61.93,3400.0,62.09,62.1,61.84,61.93,3400.0
2006-05-30 12:30:00,61.96,61.98,61.86,61.86,3200.0,61.96,61.98,61.86,61.86,3200.0
2006-05-30 13:00:00,61.84,61.84,61.25,61.26,12400.0,61.84,61.84,61.25,61.26,12400.0
2006-05-30 13:30:00,61.3,61.4,61.03,61.28,10800.0,61.3,61.4,61.03,61.28,10800.0
2006-05-30 14:00:00,61.35,61.75,61.34,61.42,7800.0,61.35,61.75,61.34,61.42,7800.0
2006-05-30 14:30:00,61.43,61.8,61.42,61.61,12300.0,61.43,61.8,61.42,61.61,12300.0
2006-05-30 15:00:00,61.64,61.67,61.18,61.18,10500.0,61.64,61.67,61.18,61.18,10500.0
2006-05-30 15:30:00,61.18,61.25,60.79,60.95,35700.0,61.18,61.25,60.79,60.95,35700.0
2006-05-31 09:30:00,61.0,61.25,59.9,60.46,26800.0,61.0,61.25,59.9,60.46,26800.0
2006-05-31 10:00:00,60.42,60.73,60.25,60.73,5100.0,60.42,60.73,60.25,60.73,5100.0
2006-05-31 10:30:00,60.77,61.0,60.72,60.78,12300.0,60.77,61.0,60.72,60.78,12300.0
2006-05-31 11:00:00,60.72,60.98,60.72,60.87,9100.0,60.72,60.98,60.72,60.87,9100.0
2006-05-31 11:30:00,60.92,61.15,60.78,60.79,10400.0,60.92,61.15,60.78,60.79,10400.0
2006-05-31 12:00:00,60.81,60.92,60.59,60.91,9300.0,60.81,60.92,60.59,60.91,9300.0
2006-05-31 12:30:00,60.89,60.94,60.81,60.85,4000.0,60.89,60.94,60.81,60.85,4000.0
2006-05-31 13:00:00,60.84,60.86,60.59,60.65,6200.0,60.84,60.86,60.59,60.65,6200.0
2006-05-31 13:30:00,60.62,60.66,60.37,60.5,9400.0,60.62,60.66,60.37,60.5,9400.0
2006-05-31 14:00:00,60.45,60.63,60.05,60.18,10900.0,60.45,60.63,60.05,60.18,10900.0
2006-05-31 14:30:00,60.18,60.85,60.18,60.79,16100.0,60.18,60.85,60.18,60.79,16100.0
2006-05-31 15:00:00,60.77,60.77,60.52,60.69,14600.0,60.77,60.77,60.52,60.69,14600.0
2006-05-31 15:30:00,60.7,60.99,60.54,60.82,18100.0,60.7,60.99,60.54,60.82,18100.0
2006-06-01 09:30:00,59.69,60.04,59.25,59.78,52600.0,59.69,60.04,59.25,59.78,52600.0
2006-06-01 10:00:00,59.76,59.77,58.7,59.18,41600.0,59.76,59.77,58.7,59.18,41600.0
2006-06-01 10:30:00,59.19,59.62,59.19,59.22,24400.0,59.19,59.62,59.19,59.22,24400.0
2006-06-01 11:00:00,59.24,59.75,59.11,59.67,32200.0,59.24,59.75,59.11,59.67,32200.0
2006-06-01 11:30:00,59.68,59.68,59.38,59.39,18500.0,59.68,59.68,59.38,59.39,18500.0
2006-06-01 12:00:00,59.42,59.54,59.18,59.19,16800.0,59.42,59.54,59.18,59.19,16800.0
2006-06-01 12:30:00,59.18,59.5,59.14,59.5,22000.0,59.18,59.5,59.14,59.5,22000.0
2006-06-01 13:00:00,59.49,59.57,59.34,59.57,10200.0,59.49,59.57,59.34,59.57,10200.0
2006-06-01 13:30:00,59.64,59.84,59.64,59.69,8500.0,59.64,59.84,59.64,59.69,8500.0
2006-06-01 14:00:00,59.73,59.89,59.49,59.71,11200.0,59.73,59.89,59.49,59.71,11200.0
2006-06-01 14:30:00,59.65,59.96,59.65,59.94,8100.0,59.65,59.96,59.65,59.94,8100.0
2006-06-01 15:00:00,59.94,60.04,59.92,60.02,14300.0,59.94,60.04,59.92,60.02,14300.0
2006-06-01 15:30:00,60.03,60.04,59.81,59.9,43400.0,60.03,60.04,59.81,59.9,43400.0
2006-06-02 09:30:00,60.0,60.06,59.8,59.96,17600.0,60.0,60.06,59.8,59.96,17600.0
2006-06-02 10:00:00,59.99,60.05,59.54,59.98,12600.0,59.99,60.05,59.54,59.98,12600.0
2006-06-02 10:30:00,59.95,60.25,59.85,60.17,24400.0,59.95,60.25,59.85,60.17,24400.0
2006-06-02 11:00:00,60.23,60.39,60.1,60.13,16800.0,60.23,60.39,60.1,60.13,16800.0
2006-06-02 11:30:00,60.09,60.18,59.38,59.47,11700.0,60.09,60.18,59.38,59.47,11700.0
2006-06-02 12:00:00,59.42,60.11,59.4,60.09,29200.0,59.42,60.11,59.4,60.09,29200.0
2006-06-02 12:30:00,60.11,60.25,60.04,60.19,8100.0,60.11,60.25,60.04,60.19,8100.0
2006-06-02 13:00:00,60.21,60.28,59.89,60.19,10800.0,60.21,60.28,59.89,60.19,10800.0
2006-06-02 13:30:00,60.24,60.24,59.85,60.09,6400.0,60.24,60.24,59.85,60.09,6400.0
2006-06-02 14:00:00,60.18,60.49,60.18,60.31,11600.0,60.18,60.49,60.18,60.31,11600.0
2006-06-02 14:30:00,60.34,60.64,60.3,60.44,7600.0,60.34,60.64,60.3,60.44,7600.0
2006-06-02 15:00:00,60.44,60.59,60.1,60.54,9200.0,60.44,60.59,60.1,60.54,9200.0
2006-06-02 15:30:00,60.58,60.75,60.34,60.47,24700.0,60.58,60.75,60.34,60.47,24700.0
2006-06-05 09:30:00,60.0,60.36,59.74,60.24,31500.0,60.0,60.36,59.74,60.24,31500.0
2006-06-05 10:00:00,60.24,60.71,60.24,60.59,11900.0,60.24,60.71,60.24,60.59,11900.0
2006-06-05 10:30:00,60.6,60.79,60.55,60.76,11500.0,60.6,60.79,60.55,60.76,11500.0
2006-06-05 11:00:00,60.82,61.14,60.5,60.57,13000.0,60.82,61.14,60.5,60.57,13000.0
2006-06-05 11:30:00,60.56,60.85,60.55,60.72,12700.0,60.56,60.85,60.55,60.72,12700.0
2006-06-05 12:00:00,60.75,60.75,60.36,60.39,11800.0,60.75,60.75,60.36,60.39,11800.0
2006-06-05 12:30:00,60.33,60.4,60.05,60.15,8700.0,60.33,60.4,60.05,60.15,8700.0
2006-06-05 13:00:00,60.26,60.56,60.22,60.29,9900.0,60.26,60.56,60.22,60.29,9900.0
2006-06-05 13:30:00,60.23,60.23,60.0,60.08,5900.0,60.23,60.23,60.0,60.08,5900.0
2006-06-05 14:00:00,60.03,60.39,59.93,60.15,33300.0,60.03,60.39,59.93,60.15,33300.0
2006-06-05 14:30:00,60.1,60.65,60.0,60.54,23900.0,60.1,60.65,60.0,60.54,23900.0
2006-06-05 15:00:00,60.54,60.72,60.27,60.53,22000.0,60.54,60.72,60.27,60.53,22000.0
2006-06-05 15:30:00,60.54,60.54,60.17,60.23,32500.0,60.54,60.54,60.17,60.23,32500.0
2006-06-06 09:30:00,60.46,60.65,59.95,60.18,16100.0,60.46,60.65,59.95,60.18,16100.0
2006-06-06 10:00:00,60.19,60.5,60.02,60.41,9400.0,60.19,60.5,60.02,60.41,9400.0
2006-06-06 10:30:00,60.39,60.66,60.35,60.4,12000.0,60.39,60.66,60.35,60.4,12000.0
2006-06-06 11:00:00,60.37,60.42,60.11,60.18,9700.0,60.37,60.42,60.11,60.18,9700.0
2006-06-06 11:30:00,60.2,60.53,59.97,60.02,11200.0,60.2,60.53,59.97,60.02,11200.0
2006-06-06 12:00:00,60.01,60.05,59.72,59.93,10500.0,60.01,60.05,59.72,59.93,10500.0
2006-06-06 12:30:00,59.95,60.3,59.92,60.22,6200.0,59.95,60.3,59.92,60.22,6200.0
2006-06-06 13:00:00,60.2,60.47,60.06,60.45,6700.0,60.2,60.47,60.06,60.45,6700.0
2006-06-06 13:30:00,60.4,60.4,60.1,60.2,9600.0,60.4,60.4,60.1,60.2,9600.0
2006-06-06 14:00:00,60.21,60.23,60.02,60.19,7500.0,60.21,60.23,60.02,60.19,7500.0
2006-06-06 14:30:00,60.21,60.45,60.09,60.3,18400.0,60.21,60.45,60.09,60.3,18400.0
2006-06-06 15:00:00,60.3,60.37,60.1,60.21,10500.0,60.3,60.37,60.1,60.21,10500.0
2006-06-06 15:30:00,60.21,60.68,60.21,60.56,33100.0,60.21,60.68,60.21,60.56,33100.0
2006-06-07 09:30:00,60.5,61.65,60.5,61.62,17000.0,60.5,61.65,60.5,61.62,17000.0
2006-06-07 10:00:00,61.64,61.67,61.0,61.37,17300.0,61.64,61.67,61.0,61.37,17300.0
2006-06-07 10:30:00,61.37,61.73,61.0,61.27,17900.0,61.37,61.73,61.0,61.27,17900.0
2006-06-07 11:00:00,61.27,61.46,61.14,61.2,11600.0,61.27,61.46,61.14,61.2,11600.0
2006-06-07 11:30:00,61.21,61.51,61.15,61.21,12000.0,61.21,61.51,61.15,61.21,12000.0
2006-06-07 12:00:00,61.29,61.41,61.0,61.15,9500.0,61.29,61.41,61.0,61.15,9500.0
2006-06-07 12:30:00,61.15,61.25,61.03,61.09,4500.0,61.15,61.25,61.03,61.09,4500.0
2006-06-07 13:00:00,60.97,61.23,60.75,61.11,10600.0,60.97,61.23,60.75,61.11,10600.0
2006-06-07 13:30:00,61.1,61.16,61.0,61.14,6000.0,61.1,61.16,61.0,61.14,6000.0
2006-06-07 14:00:00,61.14,61.37,60.95,61.3,11800.0,61.14,61.37,60.95,61.3,11800.0
2006-06-07 14:30:00,61.3,61.49,61.08,61.1,17100.0,61.3,61.49,61.08,61.1,17100.0
2006-06-07 15:00:00,61.07,61.07,60.7,60.95,17900.0,61.07,61.07,60.7,60.95,17900.0
2006-06-07 15:30:00,60.95,61.1,60.95,61.01,43800.0,60.95,61.1,60.95,61.01,43800.0
2006-06-08 09:30:00,61.28,61.28,60.6,60.68,27300.0,61.28,61.28,60.6,60.68,27300.0
2006-06-08 10:00:00,60.7,60.8,59.96,59.96,17000.0,60.7,60.8,59.96,59.96,17000.0
2006-06-08 10:30:00,59.9,60.07,59.77,59.95,29000.0,59.9,60.07,59.77,59.95,29000.0
2006-06-08 11:00:00,60.04,60.26,59.83,59.9,17100.0,60.04,60.26,59.83,59.9,17100.0
2006-06-08 11:30:00,59.9,59.9,59.45,59.62,16700.0,59.9,59.9,59.45,59.62,16700.0
2006-06-08 12:00:00,59.55,59.89,59.48,59.53,11800.0,59.55,59.89,59.48,59.53,11800.0
2006-06-08 12:30:00,59.49,60.08,59.49,60.04,10600.0,59.49,60.08,59.49,60.04,10600.0
2006-06-08 13:00:00,60.05,60.08,59.61,59.65,8100.0,60.05,60.08,59.61,59.65,8100.0
2006-06-08 13:30:00,59.76,60.09,59.72,60.05,7200.0,59.76,60.09,59.72,60.05,7200.0
2006-06-08 14:00:00,60.08,60.18,59.99,60.11,16200.0,60.08,60.18,59.99,60.11,16200.0
2006-06-08 14:30:00,60.11,60.59,60.05,60.28,25800.0,60.11,60.59,60.05,60.28,25800.0
2006-06-08 15:00:00,60.32,60.69,60.28,60.4,45800.0,60.32,60.69,60.28,60.4,45800.0
2006-06-08 15:30:00,60.43,60.81,60.35,60.76,77300.0,60.43,60.81,60.35,60.76,77300.0
2006-06-09 09:30:00,60.81,61.99,60.81,61.9,28500.0,60.81,61.99,60.81,61.9,28500.0
2006-06-09 10:00:00,61.89,62.36,61.7,62.15,22500.0,61.89,62.36,61.7,62.15,22500.0
2006-06-09 10:30:00,62.15,62.6,62.04,62.2,13800.0,62.15,62.6,62.04,62.2,13800.0
2006-06-09 11:00:00,62.2,62.46,62.2,62.39,13300.0,62.2,62.46,62.2,62.39,13300.0
2006-06-09 11:30:00,62.42,62.42,62.13,62.13,20100.0,62.42,62.42,62.13,62.13,20100.0
2006-06-09 12:00:00,62.13,62.43,62.13,62.36,18100.0,62.13,62.43,62.13,62.36,18100.0
2006-06-09 12:30:00,62.36,62.42,62.1,62.16,9200.0,62.36,62.42,62.1,62.16,9200.0
2006-06-09 13:00:00,62.14,62.14,61.83,61.9,14600.0,62.14,62.14,61.83,61.9,14600.0
2006-06-09 13:30:00,61.83,62.17,61.76,62.16,8000.0,61.83,62.17,61.76,62.16,8000.0
2006-06-09 14:00:00,62.16,62.2,61.9,62.15,17800.0,62.16,62.2,61.9,62.15,17800.0
2006-06-09 14:30:00,62.17,62.2,61.91,61.97,16600.0,62.17,62.2,61.91,61.97,16600.0
2006-06-09 15:00:00,62.0,62.0,61.68,61.78,31800.0,62.0,62.0,61.68,61.78,31800.0
2006-06-09 15:30:00,61.86,61.95,61.68,61.68,25100.0,61.86,61.95,61.68,61.68,25100.0
2006-06-12 09:30:00,61.76,62.1,61.5,61.83,19200.0,61.76,62.1,61.5,61.83,19200.0
2006-06-12 10:00:00,61.82,62.18,61.3,61.3,23400.0,61.82,62.18,61.3,61.3,23400.0
2006-06-12 10:30:00,61.25,61.6,61.25,61.47,22700.0,61.25,61.6,61.25,61.47,22700.0
2006-06-12 11:00:00,61.56,61.74,61.39,61.43,16000.0,61.56,61.74,61.39,61.43,16000.0
2006-06-12 11:30:00,61.48,61.76,61.48,61.67,15900.0,61.48,61.76,61.48,61.67,15900.0
2006-06-12 12:00:00,61.69,61.78,61.69,61.72,9700.0,61.69,61.78,61.69,61.72,9700.0
2006-06-12 12:30:00,61.73,62.03,61.67,62.01,14600.0,61.73,62.03,61.67,62.01,14600.0
2006-06-12 13:00:00,62.05,62.12,61.8,61.81,10900.0,62.05,62.12,61.8,61.81,10900.0
2006-06-12 13:30:00,61.73,61.73,61.58,61.64,8100.0,61.73,61.73,61.58,61.64,8100.0
2006-06-12 14:00:00,61.6,61.8,61.58,61.76,10800.0,61.6,61.8,61.58,61.76,10800.0
2006-06-12 14:30:00,61.73,61.87,61.5,61.83,6500.0,61.73,61.87,61.5,61.83,6500.0
2006-06-12 15:00:00,61.78,61.78,61.5,61.65,27100.0,61.78,61.78,61.5,61.65,27100.0
2006-06-12 15:30:00,61.65,61.65,61.2,61.24,52800.0,61.65,61.65,61.2,61.24,52800.0
2006-06-13 09:30:00,61.25,61.8,61.12,61.71,15200.0,61.25,61.8,61.12,61.71,15200.0
2006-06-13 10:00:00,61.72,61.95,61.39,61.65,10200.0,61.72,61.95,61.39,61.65,10200.0
2006-06-13 10:30:00,61.53,61.84,60.8,61.39,24000.0,61.53,61.84,60.8,61.39,24000.0
2006-06-13 11:00:00,61.21,61.7,61.04,61.7,14300.0,61.21,61.7,61.04,61.7,14300.0
2006-06-13 11:30:00,61.64,61.74,61.4,61.69,5600.0,61.64,61.74,61.4,61.69,5600.0
2006-06-13 12:00:00,61.71,62.0,61.61,61.65,15000.0,61.71,62.0,61.61,61.65,15000.0
2006-06-13 12:30:00,61.7,61.7,61.44,61.44,5300.0,61.7,61.7,61.44,61.44,5300.0
2006-06-13 13:00:00,61.44,61.44,61.24,61.3,7200.0,61.44,61.44,61.24,61.3,7200.0
2006-06-13 13:30:00,61.25,61.58,61.16,61.58,5900.0,61.25,61.58,61.16,61.58,5900.0
2006-06-13 14:00:00,61.44,61.45,61.13,61.29,18200.0,61.44,61.45,61.13,61.29,18200.0
2006-06-13 14:30:00,61.29,61.46,61.08,61.29,17900.0,61.29,61.46,61.08,61.29,17900.0
2006-06-13 15:00:00,61.24,61.24,60.88,60.92,20900.0,61.24,61.24,60.88,60.92,20900.0
2006-06-13 15:30:00,61.05,61.65,61.05,61.17,45000.0,61.05,61.65,61.05,61.17,45000.0
2006-06-14 09:30:00,61.17,61.2,60.58,61.03,19700.0,61.17,61.2,60.58,61.03,19700.0
2006-06-14 10:00:00,61.02,61.52,61.0,61.44,37500.0,61.02,61.52,61.0,61.44,37500.0
2006-06-14 10:30:00,61.4,61.5,60.97,61.18,18700.0,61.4,61.5,60.97,61.18,18700.0
2006-06-14 11:00:00,61.09,61.4,60.96,61.23,102400.0,61.09,61.4,60.96,61.23,102400.0
2006-06-14 11:30:00,61.25,61.57,61.25,61.37,12100.0,61.25,61.57,61.25,61.37,12100.0
2006-06-14 12:00:00,61.36,61.53,61.36,61.4,16200.0,61.36,61.53,61.36,61.4,16200.0
2006-06-14 12:30:00,61.41,61.41,61.27,61.31,5900.0,61.41,61.41,61.27,61.31,5900.0
2006-06-14 13:00:00,61.27,61.34,61.09,61.22,9600.0,61.27,61.34,61.09,61.22,9600.0
2006-06-14 13:30:00,61.28,61.37,61.12,61.2,13700.0,61.28,61.37,61.12,61.2,13700.0
2006-06-14 14:00:00,61.23,61.45,61.23,61.28,13200.0,61.23,61.45,61.23,61.28,13200.0
2006-06-14 14:30:00,61.28,61.31,61.08,61.21,20400.0,61.28,61.31,61.08,61.21,20400.0
2006-06-14 15:00:00,61.21,61.35,61.13,61.27,21600.0,61.21,61.35,61.13,61.27,21600.0
2006-06-14 15:30:00,61.27,61.69,61.27,61.44,23100.0,61.27,61.69,61.27,61.44,23100.0
2006-06-15 09:30:00,61.4,61.83,61.39,61.83,23200.0,61.4,61.83,61.39,61.83,23200.0
2006-06-15 10:00:00,61.83,62.4,61.73,62.16,13100.0,61.83,62.4,61.73,62.16,13100.0
2006-06-15 10:30:00,62.15,62.48,62.1,62.35,12700.0,62.15,62.48,62.1,62.35,12700.0
2006-06-15 11:00:00,62.38,62.38,62.1,62.17,4200.0,62.38,62.38,62.1,62.17,4200.0
2006-06-15 11:30:00,62.25,62.5,62.11,62.5,9100.0,62.25,62.5,62.11,62.5,9100.0
2006-06-15 12:00:00,62.49,62.49,62.04,62.16,5400.0,62.49,62.49,62.04,62.16,5400.0
2006-06-15 12:30:00,62.13,62.35,62.13,62.2,4900.0,62.13,62.35,62.13,62.2,4900.0
2006-06-15 13:00:00,62.15,62.36,62.02,62.33,6500.0,62.15,62.36,62.02,62.33,6500.0
2006-06-15 13:30:00,62.35,62.42,62.11,62.36,12600.0,62.35,62.42,62.11,62.36,12600.0
2006-06-15 14:00:00,62.39,62.48,62.38,62.42,2900.0,62.39,62.48,62.38,62.42,2900.0
2006-06-15 14:30:00,62.38,62.54,62.38,62.51,4100.0,62.38,62.54,62.38,62.51,4100.0
2006-06-15 15:00:00,62.53,62.54,62.31,62.51,51400.0,62.53,62.54,62.31,62.51,51400.0
2006-06-15 15:30:00,62.5,62.54,62.32,62.49,25900.0,62.5,62.54,62.32,62.49,25900.0
2006-06-16 09:30:00,61.89,62.2,61.45,62.05,65800.0,61.89,62.2,61.45,62.05,65800.0
2006-06-16 10:00:00,62.2,62.2,61.83,62.08,21400.0,62.2,62.2,61.83,62.08,21400.0
2006-06-16 10:30:00,62.1,62.26,61.75,61.8,27500.0,62.1,62.26,61.75,61.8,27500.0
2006-06-16 11:00:00,61.8,62.07,61.76,62.0,62600.0,61.8,62.07,61.76,62.0,62600.0
2006-06-16 11:30:00,62.0,62.14,61.91,61.99,73500.0,62.0,62.14,61.91,61.99,73500.0
2006-06-16 12:00:00,62.05,62.23,61.93,62.05,12000.0,62.05,62.23,61.93,62.05,12000.0
2006-06-16 12:30:00,62.04,62.13,61.91,61.99,10200.0,62.04,62.13,61.91,61.99,10200.0
2006-06-16 13:00:00,61.99,62.1,61.9,62.04,16600.0,61.99,62.1,61.9,62.04,16600.0
2006-06-16 13:30:00,62.0,62.04,61.76,61.98,13000.0,62.0,62.04,61.76,61.98,13000.0
2006-06-16 14:00:00,61.94,62.11,61.83,61.85,12400.0,61.94,62.11,61.83,61.85,12400.0
2006-06-16 14:30:00,61.86,61.86,61.45,61.65,22100.0,61.86,61.86,61.45,61.65,22100.0
2006-06-16 15:00:00,61.75,61.8,61.6,61.72,28000.0,61.75,61.8,61.6,61.72,28000.0
2006-06-16 15:30:00,61.7,61.83,61.41,61.7,41000.0,61.7,61.83,61.41,61.7,41000.0
2006-06-19 09:30:00,62.0,62.27,61.43,61.53,59300.0,62.0,62.27,61.43,61.53,59300.0
2006-06-19 10:00:00,61.54,61.8,61.35,61.35,23600.0,61.54,61.8,61.35,61.35,23600.0
2006-06-19 10:30:00,61.35,61.52,61.25,61.45,23100.0,61.35,61.52,61.25,61.45,23100.0
2006-06-19 11:00:00,61.45,61.53,61.34,61.4,12500.0,61.45,61.53,61.34,61.4,12500.0
2006-06-19 11:30:00,61.4,61.65,61.34,61.4,7000.0,61.4,61.65,61.34,61.4,7000.0
2006-06-19 12:00:00,61.43,61.6,61.33,61.43,8400.0,61.43,61.6,61.33,61.43,8400.0
2006-06-19 12:30:00,61.4,61.46,61.4,61.43,3500.0,61.4,61.46,61.4,61.43,3500.0
2006-06-19 13:00:00,61.44,61.55,61.21,61.3,17000.0,61.44,61.55,61.21,61.3,17000.0
2006-06-19 13:30:00,61.27,61.54,61.12,61.52,15600.0,61.27,61.54,61.12,61.52,15600.0
2006-06-19 14:00:00,61.44,61.55,61.28,61.28,9500.0,61.44,61.55,61.28,61.28,9500.0
2006-06-19 14:30:00,61.29,61.47,61.2,61.25,9900.0,61.29,61.47,61.2,61.25,9900.0
2006-06-19 15:00:00,61.25,61.61,61.22,61.56,29700.0,61.25,61.61,61.22,61.56,29700.0
2006-06-19 15:30:00,61.55,61.6,61.31,61.51,29600.0,61.55,61.6,61.31,61.51,29600.0
2006-06-20 09:30:00,61.65,61.83,61.57,61.71,14400.0,61.65,61.83,61.57,61.71,14400.0
2006-06-20 10:00:00,61.76,61.84,61.63,61.65,10100.0,61.76,61.84,61.63,61.65,10100.0
2006-06-20 10:30:00,61.68,61.82,61.65,61.66,7400.0,61.68,61.82,61.65,61.66,7400.0
2006-06-20 11:00:00,61.61,61.76,61.48,61.61,6000.0,61.61,61.76,61.48,61.61,6000.0
2006-06-20 11:30:00,61.65,61.74,61.56,61.61,5300.0,61.65,61.74,61.56,61.61,5300.0
2006-06-20 12:00:00,61.63,61.65,61.47,61.48,3800.0,61.63,61.65,61.47,61.48,3800.0
2006-06-20 12:30:00,61.48,61.78,61.28,61.53,23900.0,61.48,61.78,61.28,61.53,23900.0
2006-06-20 13:00:00,61.53,61.86,61.44,61.53,28200.0,61.53,61.86,61.44,61.53,28200.0
2006-06-20 13:30:00,61.54,61.81,61.48,61.54,20500.0,61.54,61.81,61.48,61.54,20500.0
2006-06-20 14:00:00,61.58,61.65,61.19,61.48,121600.0,61.58,61.65,61.19,61.48,121600.0
2006-06-20 14:30:00,61.49,61.6,61.28,61.54,39200.0,61.49,61.6,61.28,61.54,39200.0
2006-06-20 15:00:00,61.63,61.69,61.38,61.47,14800.0,61.63,61.69,61.38,61.47,14800.0
2006-06-20 15:30:00,61.46,61.6,61.35,61.51,93800.0,61.46,61.6,61.35,61.51,93800.0
2006-06-21 09:30:00,61.56,61.77,61.37,61.66,7200.0,61.56,61.77,61.37,61.66,7200.0
2006-06-21 10:00:00,61.66,61.71,61.51,61.6,40700.0,61.66,61.71,61.51,61.6,40700.0
2006-06-21 10:30:00,61.61,61.69,61.49,61.6,7200.0,61.61,61.69,61.49,61.6,7200.0
2006-06-21 11:00:00,61.68,61.7,61.58,61.63,9400.0,61.68,61.7,61.58,61.63,9400.0
2006-06-21 11:30:00,61.62,61.75,61.5,61.59,67500.0,61.62,61.75,61.5,61.59,67500.0
2006-06-21 12:00:00,61.57,61.57,61.43,61.5,19100.0,61.57,61.57,61.43,61.5,19100.0
2006-06-21 12:30:00,61.5,61.56,61.46,61.55,21600.0,61.5,61.56,61.46,61.55,21600.0
2006-06-21 13:00:00,61.54,61.74,61.54,61.71,5600.0,61.54,61.74,61.54,61.71,5600.0
2006-06-21 13:30:00,61.71,62.1,61.7,62.1,6800.0,61.71,62.1,61.7,62.1,6800.0
2006-06-21 14:00:00,62.11,62.12,61.88,61.9,6500.0,62.11,62.12,61.88,61.9,6500.0
2006-06-21 14:30:00,61.88,61.89,61.76,61.84,5900.0,61.88,61.89,61.76,61.84,5900.0
2006-06-21 15:00:00,61.81,62.14,61.81,62.06,9900.0,61.81,62.14,61.81,62.06,9900.0
2006-06-21 15:30:00,61.98,62.02,61.9,62.0,13100.0,61.98,62.02,61.9,62.0,13100.0
2006-06-22 09:30:00,62.07,62.07,61.4,61.52,7700.0,62.07,62.07,61.4,61.52,7700.0
2006-06-22 10:00:00,61.58,61.8,61.42,61.72,12300.0,61.58,61.8,61.42,61.72,12300.0
2006-06-22 10:30:00,61.74,61.8,61.63,61.79,61500.0,61.74,61.8,61.63,61.79,61500.0
2006-06-22 11:00:00,61.79,61.8,61.53,61.53,46400.0,61.79,61.8,61.53,61.53,46400.0
2006-06-22 11:30:00,61.56,61.65,61.55,61.65,23200.0,61.56,61.65,61.55,61.65,23200.0
2006-06-22 12:00:00,61.7,61.79,61.54,61.55,11400.0,61.7,61.79,61.54,61.55,11400.0
2006-06-22 12:30:00,61.55,61.55,61.24,61.46,12700.0,61.55,61.55,61.24,61.46,12700.0
2006-06-22 13:00:00,61.43,61.6,61.43,61.5,6000.0,61.43,61.6,61.43,61.5,6000.0
2006-06-22 13:30:00,61.5,61.54,61.39,61.42,10100.0,61.5,61.54,61.39,61.42,10100.0
2006-06-22 14:00:00,61.44,61.6,61.44,61.6,8600.0,61.44,61.6,61.44,61.6,8600.0
2006-06-22 14:30:00,61.55,61.62,61.29,61.49,20600.0,61.55,61.62,61.29,61.49,20600.0
2006-06-22 15:00:00,61.5,61.79,61.47,61.79,31300.0,61.5,61.79,61.47,61.79,31300.0
2006-06-22 15:30:00,61.69,62.0,61.69,61.95,14500.0,61.69,62.0,61.69,61.95,14500.0
2006-06-23 09:30:00,61.7,61.7,61.22,61.51,7900.0,61.7,61.7,61.22,61.51,7900.0
2006-06-23 10:00:00,61.5,61.57,61.26,61.38,15200.0,61.5,61.57,61.26,61.38,15200.0
2006-06-23 10:30:00,61.3,61.6,61.22,61.6,6800.0,61.3,61.6,61.22,61.6,6800.0
2006-06-23 11:00:00,61.57,61.78,61.47,61.66,7000.0,61.57,61.78,61.47,61.66,7000.0
2006-06-23 11:30:00,61.65,61.76,61.65,61.72,4500.0,61.65,61.76,61.65,61.72,4500.0
2006-06-23 12:00:00,61.72,62.38,61.66,62.35,27000.0,61.72,62.38,61.66,62.35,27000.0
2006-06-23 12:30:00,62.26,62.44,62.04,62.4,25700.0,62.26,62.44,62.04,62.4,25700.0
2006-06-23 13:00:00,62.32,62.54,62.25,62.45,17400.0,62.32,62.54,62.25,62.45,17400.0
2006-06-23 13:30:00,62.39,62.54,62.15,62.35,48300.0,62.39,62.54,62.15,62.35,48300.0
2006-06-23 14:00:00,62.35,62.5,62.29,62.5,33000.0,62.35,62.5,62.29,62.5,33000.0
2006-06-23 14:30:00,62.5,62.59,62.35,62.35,9400.0,62.5,62.59,62.35,62.35,9400.0
2006-06-23 15:00:00,62.3,62.44,62.22,62.33,16100.0,62.3,62.44,62.22,62.33,16100.0
2006-06-23 15:30:00,62.33,62.38,62.1,62.38,10100.0,62.33,62.38,62.1,62.38,10100.0
2006-06-26 09:30:00,62.4,62.51,61.68,61.9,42400.0,62.4,62.51,61.68,61.9,42400.0
2006-06-26 10:00:00,61.99,62.15,61.81,61.84,33900.0,61.99,62.15,61.81,61.84,33900.0
2006-06-26 10:30:00,61.84,62.17,61.82,62.1,53000.0,61.84,62.17,61.82,62.1,53000.0
2006-06-26 11:00:00,62.0,62.0,61.65,61.79,25400.0,62.0,62.0,61.65,61.79,25400.0
2006-06-26 11:30:00,61.71,61.72,61.31,61.41,24700.0,61.71,61.72,61.31,61.41,24700.0
2006-06-26 12:00:00,61.42,61.68,61.24,61.53,44000.0,61.42,61.68,61.24,61.53,44000.0
2006-06-26 12:30:00,61.57,61.93,61.52,61.93,26300.0,61.57,61.93,61.52,61.93,26300.0
2006-06-26 13:00:00,61.93,62.09,61.83,61.85,12100.0,61.93,62.09,61.83,61.85,12100.0
2006-06-26 13:30:00,61.87,61.87,61.66,61.79,6300.0,61.87,61.87,61.66,61.79,6300.0
2006-06-26 14:00:00,61.83,61.83,61.43,61.45,25900.0,61.83,61.83,61.43,61.45,25900.0
2006-06-26 14:30:00,61.42,61.76,61.42,61.61,11600.0,61.42,61.76,61.42,61.61,11600.0
2006-06-26 15:00:00,61.65,61.75,61.52,61.67,10100.0,61.65,61.75,61.52,61.67,10100.0
2006-06-26 15:30:00,61.66,61.77,61.4,61.58,19600.0,61.66,61.77,61.4,61.58,19600.0
2006-06-27 09:30:00,61.85,61.92,61.15,61.15,22300.0,61.85,61.92,61.15,61.15,22300.0
2006-06-27 10:00:00,61.15,61.4,60.91,61.26,52800.0,61.15,61.4,60.91,61.26,52800.0
2006-06-27 10:30:00,61.23,61.5,60.98,60.99,40000.0,61.23,61.5,60.98,60.99,40000.0
2006-06-27 11:00:00,60.92,60.93,60.4,60.65,58800.0,60.92,60.93,60.4,60.65,58800.0
2006-06-27 11:30:00,60.7,60.98,60.53,60.84,40000.0,60.7,60.98,60.53,60.84,40000.0
2006-06-27 12:00:00,60.8,60.95,60.63,60.73,35700.0,60.8,60.95,60.63,60.73,35700.0
2006-06-27 12:30:00,60.76,61.0,60.73,60.86,15200.0,60.76,61.0,60.73,60.86,15200.0
2006-06-27 13:00:00,60.77,61.04,60.63,60.92,33700.0,60.77,61.04,60.63,60.92,33700.0
2006-06-27 13:30:00,60.91,60.98,60.64,60.76,28700.0,60.91,60.98,60.64,60.76,28700.0
2006-06-27 14:00:00,60.81,61.18,60.73,60.9,27800.0,60.81,61.18,60.73,60.9,27800.0
2006-06-27 14:30:00,60.84,61.03,60.82,60.86,14900.0,60.84,61.03,60.82,60.86,14900.0
2006-06-27 15:00:00,60.88,61.07,60.74,60.75,23600.0,60.88,61.07,60.74,60.75,23600.0
2006-06-27 15:30:00,60.75,61.11,60.6,60.75,49200.0,60.75,61.11,60.6,60.75,49200.0
2006-06-28 09:30:00,60.94,61.16,60.5,60.79,38300.0,60.94,61.16,60.5,60.79,38300.0
2006-06-28 10:00:00,60.61,60.97,60.51,60.71,21300.0,60.61,60.97,60.51,60.71,21300.0
2006-06-28 10:30:00,60.7,61.05,60.7,61.01,16200.0,60.7,61.05,60.7,61.01,16200.0
2006-06-28 11:00:00,61.05,61.16,60.95,60.97,13000.0,61.05,61.16,60.95,60.97,13000.0
2006-06-28 11:30:00,60.89,61.07,60.8,60.95,18400.0,60.89,61.07,60.8,60.95,18400.0
2006-06-28 12:00:00,60.93,61.08,60.84,60.84,18200.0,60.93,61.08,60.84,60.84,18200.0
2006-06-28 12:30:00,60.85,60.91,60.49,60.63,24000.0,60.85,60.91,60.49,60.63,24000.0
2006-06-28 13:00:00,60.67,60.67,60.29,60.31,25200.0,60.67,60.67,60.29,60.31,25200.0
2006-06-28 13:30:00,60.35,60.63,60.35,60.51,7700.0,60.35,60.63,60.35,60.51,7700.0
2006-06-28 14:00:00,60.52,60.82,60.47,60.82,9800.0,60.52,60.82,60.47,60.82,9800.0
2006-06-28 14:30:00,60.82,61.16,60.77,60.95,27500.0,60.82,61.16,60.77,60.95,27500.0
2006-06-28 15:00:00,60.92,61.13,60.47,60.58,43200.0,60.92,61.13,60.47,60.58,43200.0
2006-06-28 15:30:00,60.65,60.93,60.62,60.7,25400.0,60.65,60.93,60.62,60.7,25400.0
2006-06-29 09:30:00,60.91,61.29,60.81,61.09,36700.0,60.91,61.29,60.81,61.09,36700.0
2006-06-29 10:00:00,61.15,61.15,60.75,60.93,18300.0,61.15,61.15,60.75,60.93,18300.0
2006-06-29 10:30:00,60.93,61.33,60.93,61.22,17800.0,60.93,61.33,60.93,61.22,17800.0
2006-06-29 11:00:00,61.24,61.27,60.95,61.05,38100.0,61.24,61.27,60.95,61.05,38100.0
2006-06-29 11:30:00,61.05,61.06,60.7,60.72,20900.0,61.05,61.06,60.7,60.72,20900.0
2006-06-29 12:00:00,60.69,61.14,60.67,60.91,42600.0,60.69,61.14,60.67,60.91,42600.0
2006-06-29 12:30:00,60.94,61.06,60.75,60.83,26500.0,60.94,61.06,60.75,60.83,26500.0
2006-06-29 13:00:00,60.88,61.01,60.84,61.0,12600.0,60.88,61.01,60.84,61.0,12600.0
2006-06-29 13:30:00,61.08,61.08,60.97,61.0,4200.0,61.08,61.08,60.97,61.0,4200.0
2006-06-29 14:00:00,61.02,61.18,61.02,61.12,11300.0,61.02,61.18,61.02,61.12,11300.0
2006-06-29 14:30:00,61.12,61.38,61.0,61.36,28000.0,61.12,61.38,61.0,61.36,28000.0
2006-06-29 15:00:00,61.4,61.79,61.38,61.75,16300.0,61.4,61.79,61.38,61.75,16300.0
2006-06-29 15:30:00,61.75,61.95,61.67,61.95,28700.0,61.75,61.95,61.67,61.95,28700.0
2006-06-30 09:30:00,61.9,62.07,61.46,61.55,36100.0,61.9,62.07,61.46,61.55,36100.0
2006-06-30 10:00:00,61.55,61.85,60.9,60.95,82900.0,61.55,61.85,60.9,60.95,82900.0
2006-06-30 10:30:00,60.98,61.18,60.75,61.08,45000.0,60.98,61.18,60.75,61.08,45000.0
2006-06-30 11:00:00,61.08,61.38,61.07,61.27,40400.0,61.08,61.38,61.07,61.27,40400.0
2006-06-30 11:30:00,61.28,61.54,61.15,61.44,19500.0,61.28,61.54,61.15,61.44,19500.0
2006-06-30 12:00:00,61.46,61.46,61.18,61.33,32600.0,61.46,61.46,61.18,61.33,32600.0
2006-06-30 12:30:00,61.39,61.39,61.01,61.19,30000.0,61.39,61.39,61.01,61.19,30000.0
2006-06-30 13:00:00,61.19,61.43,61.19,61.34,31800.0,61.19,61.43,61.19,61.34,31800.0
2006-06-30 13:30:00,61.26,61.3,60.87,60.89,26900.0,61.26,61.3,60.87,60.89,26900.0
2006-06-30 14:00:00,60.88,61.0,60.79,60.86,39900.0,60.88,61.0,60.79,60.86,39900.0
2006-06-30 14:30:00,60.86,61.1,60.82,60.83,31700.0,60.86,61.1,60.82,60.83,31700.0
2006-06-30 15:00:00,60.84,61.0,60.72,60.73,34300.0,60.84,61.0,60.72,60.73,34300.0
2006-06-30 15:30:00,60.73,61.23,59.89,59.94,168300.0,60.73,61.23,59.89,59.94,168300.0
2006-07-03 09:30:00,59.1,59.25,59.07,59.12,108700.0,59.1,59.25,59.07,59.12,108700.0
2006-07-03 10:00:00,59.1,59.21,58.83,58.95,68400.0,59.1,59.21,58.83,58.95,68400.0
2006-07-03 10:30:00,58.95,59.18,58.75,59.09,45900.0,58.95,59.18,58.75,59.09,45900.0
2006-07-03 11:00:00,59.06,59.33,59.0,59.14,76400.0,59.06,59.33,59.0,59.14,76400.0
2006-07-03 11:30:00,59.12,59.58,59.02,59.52,47300.0,59.12,59.58,59.02,59.52,47300.0
2006-07-03 12:00:00,59.52,59.8,59.51,59.65,36700.0,59.52,59.8,59.51,59.65,36700.0
2006-07-03 12:30:00,59.69,59.8,59.36,59.53,43200.0,59.69,59.8,59.36,59.53,43200.0
2006-07-03 13:00:00,59.53,59.56,59.53,59.56,3800.0,59.53,59.56,59.53,59.56,3800.0
2006-07-03 13:30:00,59.56,59.56,59.56,59.56,0.0,59.56,59.56,59.56,59.56,0.0
2006-07-03 14:00:00,59.56,59.56,59.56,59.56,0.0,59.56,59.56,59.56,59.56,0.0
2006-07-03 14:30:00,59.56,59.56,59.56,59.56,0.0,59.56,59.56,59.56,59.56,0.0
2006-07-03 15:00:00,59.56,59.56,59.56,59.56,0.0,59.56,59.56,59.56,59.56,0.0
2006-07-03 15:30:00,59.56,59.56,59.56,59.56,0.0,59.56,59.56,59.56,59.56,0.0
2006-07-05 09:30:00,59.31,59.31,59.0,59.15,47800.0,59.31,59.31,59.0,59.15,47800.0
2006-07-05 10:00:00,59.15,59.35,58.84,59.1,27700.0,59.15,59.35,58.84,59.1,27700.0
2006-07-05 10:30:00,59.1,59.1,58.7,58.7,53000.0,59.1,59.1,58.7,58.7,53000.0
2006-07-05 11:00:00,58.65,58.78,58.5,58.67,35000.0,58.65,58.78,58.5,58.67,35000.0
2006-07-05 11:30:00,58.7,59.14,58.69,59.03,22200.0,58.7,59.14,58.69,59.03,22200.0
2006-07-05 12:00:00,59.05,59.11,58.86,58.87,39000.0,59.05,59.11,58.86,58.87,39000.0
2006-07-05 12:30:00,58.81,58.97,58.76,58.86,31800.0,58.81,58.97,58.76,58.86,31800.0
2006-07-05 13:00:00,58.83,59.05,58.83,59.03,35600.0,58.83,59.05,58.83,59.03,35600.0
2006-07-05 13:30:00,59.07,59.08,58.8,58.8,16500.0,59.07,59.08,58.8,58.8,16500.0
2006-07-05 14:00:00,58.82,58.93,58.8,58.87,10800.0,58.82,58.93,58.8,58.87,10800.0
2006-07-05 14:30:00,58.87,59.1,58.8,58.9,27500.0,58.87,59.1,58.8,58.9,27500.0
2006-07-05 15:00:00,58.9,59.07,58.82,58.94,37800.0,58.9,59.07,58.82,58.94,37800.0
2006-07-05 15:30:00,58.91,59.09,58.75,58.89,63200.0,58.91,59.09,58.75,58.89,63200.0
2006-07-06 09:30:00,59.5,59.58,58.88,58.88,50300.0,59.5,59.58,58.88,58.88,50300.0
2006-07-06 10:00:00,58.84,59.03,58.7,58.91,20900.0,58.84,59.03,58.7,58.91,20900.0
2006-07-06 10:30:00,58.91,58.94,58.46,58.58,21100.0,58.91,58.94,58.46,58.58,21100.0
2006-07-06 11:00:00,58.53,58.67,58.4,58.67,23200.0,58.53,58.67,58.4,58.67,23200.0
2006-07-06 11:30:00,58.63,58.76,58.55,58.56,18800.0,58.63,58.76,58.55,58.56,18800.0
2006-07-06 12:00:00,58.56,58.56,57.92,58.01,20000.0,58.56,58.56,57.92,58.01,20000.0
2006-07-06 12:30:00,58.09,58.19,57.88,57.9,15900.0,58.09,58.19,57.88,57.9,15900.0
2006-07-06 13:00:00,57.96,58.1,57.89,57.9,22500.0,57.96,58.1,57.89,57.9,22500.0
2006-07-06 13:30:00,57.94,58.11,57.7,57.96,25900.0,57.94,58.11,57.7,57.96,25900.0
2006-07-06 14:00:00,57.92,57.94,57.5,57.52,59900.0,57.92,57.94,57.5,57.52,59900.0
2006-07-06 14:30:00,57.52,58.01,57.47,57.84,47700.0,57.52,58.01,57.47,57.84,47700.0
2006-07-06 15:00:00,57.82,58.01,57.67,57.82,43400.0,57.82,58.01,57.67,57.82,43400.0
2006-07-06 15:30:00,57.81,58.19,57.78,58.15,73200.0,57.81,58.19,57.78,58.15,73200.0
2006-07-07 09:30:00,58.0,58.0,56.94,57.1,30100.0,58.0,58.0,56.94,57.1,30100.0
2006-07-07 10:00:00,57.11,57.54,57.06,57.33,25600.0,57.11,57.54,57.06,57.33,25600.0
2006-07-07 10:30:00,57.4,57.71,57.29,57.6,41200.0,57.4,57.71,57.29,57.6,41200.0
2006-07-07 11:00:00,57.6,57.71,57.58,57.65,27200.0,57.6,57.71,57.58,57.65,27200.0
2006-07-07 11:30:00,57.64,58.0,57.64,57.72,18900.0,57.64,58.0,57.64,57.72,18900.0
2006-07-07 12:00:00,57.66,57.93,57.65,57.75,12300.0,57.66,57.93,57.65,57.75,12300.0
2006-07-07 12:30:00,57.8,57.89,57.55,57.55,15700.0,57.8,57.89,57.55,57.55,15700.0
2006-07-07 13:00:00,57.53,57.63,57.27,57.33,11700.0,57.53,57.63,57.27,57.33,11700.0
2006-07-07 13:30:00,57.29,57.46,57.28,57.37,12500.0,57.29,57.46,57.28,57.37,12500.0
2006-07-07 14:00:00,57.38,57.49,57.27,57.3,15300.0,57.38,57.49,57.27,57.3,15300.0
2006-07-07 14:30:00,57.3,57.3,56.7,56.9,25300.0,57.3,57.3,56.7,56.9,25300.0
2006-07-07 15:00:00,56.85,56.9,56.61,56.75,26900.0,56.85,56.9,56.61,56.75,26900.0
2006-07-07 15:30:00,56.76,56.92,56.69,56.9,53300.0,56.76,56.92,56.69,56.9,53300.0
2006-07-10 09:30:00,56.9,56.96,56.65,56.76,10100.0,56.9,56.96,56.65,56.76,10100.0
2006-07-10 10:00:00,56.76,56.95,56.55,56.65,15900.0,56.76,56.95,56.55,56.65,15900.0
2006-07-10 10:30:00,56.65,56.91,56.63,56.91,19500.0,56.65,56.91,56.63,56.91,19500.0
2006-07-10 11:00:00,56.88,56.94,56.6,56.7,42000.0,56.88,56.94,56.6,56.7,42000.0
2006-07-10 11:30:00,56.72,56.75,56.41,56.57,12200.0,56.72,56.75,56.41,56.57,12200.0
2006-07-10 12:00:00,56.58,56.58,56.39,56.5,29200.0,56.58,56.58,56.39,56.5,29200.0
2006-07-10 12:30:00,56.48,56.68,56.48,56.59,16200.0,56.48,56.68,56.48,56.59,16200.0
2006-07-10 13:00:00,56.62,56.75,56.5,56.75,38800.0,56.62,56.75,56.5,56.75,38800.0
2006-07-10 13:30:00,56.66,56.82,56.49,56.65,27500.0,56.66,56.82,56.49,56.65,27500.0
2006-07-10 14:00:00,56.65,56.81,56.61,56.79,19000.0,56.65,56.81,56.61,56.79,19000.0
2006-07-10 14:30:00,56.7,56.7,56.53,56.61,30900.0,56.7,56.7,56.53,56.61,30900.0
2006-07-10 15:00:00,56.65,56.85,56.58,56.79,27100.0,56.65,56.85,56.58,56.79,27100.0
2006-07-10 15:30:00,56.79,56.88,56.7,56.77,31100.0,56.79,56.88,56.7,56.77,31100.0
2006-07-11 09:30:00,56.7,56.75,56.35,56.35,11500.0,56.7,56.75,56.35,56.35,11500.0
2006-07-11 10:00:00,56.41,56.7,56.13,56.64,16000.0,56.41,56.7,56.13,56.64,16000.0
2006-07-11 10:30:00,56.64,56.64,56.13,56.2,28100.0,56.64,56.64,56.13,56.2,28100.0
2006-07-11 11:00:00,56.14,56.54,56.14,56.54,15400.0,56.14,56.54,56.14,56.54,15400.0
2006-07-11 11:30:00,56.59,56.63,56.39,56.39,11300.0,56.59,56.63,56.39,56.39,11300.0
2006-07-11 12:00:00,56.39,56.56,56.26,56.47,11600.0,56.39,56.56,56.26,56.47,11600.0
2006-07-11 12:30:00,56.54,56.64,56.37,56.5,21200.0,56.54,56.64,56.37,56.5,21200.0
2006-07-11 13:00:00,56.5,56.66,56.5,56.62,9800.0,56.5,56.66,56.5,56.62,9800.0
2006-07-11 13:30:00,56.6,56.91,56.54,56.88,15000.0,56.6,56.91,56.54,56.88,15000.0
2006-07-11 14:00:00,56.86,57.02,56.74,56.9,24000.0,56.86,57.02,56.74,56.9,24000.0
2006-07-11 14:30:00,56.88,56.99,56.85,56.95,24400.0,56.88,56.99,56.85,56.95,24400.0
2006-07-11 15:00:00,56.94,57.36,56.87,57.15,20600.0,56.94,57.36,56.87,57.15,20600.0
2006-07-11 15:30:00,57.2,57.55,57.2,57.38,42500.0,57.2,57.55,57.2,57.38,42500.0
2006-07-12 09:30:00,57.23,57.31,57.1,57.11,8400.0,57.23,57.31,57.1,57.11,8400.0
2006-07-12 10:00:00,57.1,57.1,56.58,56.63,28100.0,57.1,57.1,56.58,56.63,28100.0
2006-07-12 10:30:00,56.62,56.62,56.0,56.15,23200.0,56.62,56.62,56.0,56.15,23200.0
2006-07-12 11:00:00,56.14,56.47,56.1,56.22,12800.0,56.14,56.47,56.1,56.22,12800.0
2006-07-12 11:30:00,56.28,56.69,56.28,56.68,13600.0,56.28,56.69,56.28,56.68,13600.0
2006-07-12 12:00:00,56.69,56.69,56.21,56.28,15100.0,56.69,56.69,56.21,56.28,15100.0
2006-07-12 12:30:00,56.32,56.47,56.29,56.31,6100.0,56.32,56.47,56.29,56.31,6100.0
2006-07-12 13:00:00,56.38,56.38,56.07,56.07,11900.0,56.38,56.38,56.07,56.07,11900.0
2006-07-12 13:30:00,56.01,56.35,56.01,56.19,12700.0,56.01,56.35,56.01,56.19,12700.0
2006-07-12 14:00:00,56.18,56.36,56.09,56.19,8400.0,56.18,56.36,56.09,56.19,8400.0
2006-07-12 14:30:00,56.19,56.28,56.11,56.18,21000.0,56.19,56.28,56.11,56.18,21000.0
2006-07-12 15:00:00,56.17,56.39,56.14,56.29,15900.0,56.17,56.39,56.14,56.29,15900.0
2006-07-12 15:30:00,56.26,56.4,56.11,56.25,74000.0,56.26,56.4,56.11,56.25,74000.0
2006-07-13 09:30:00,56.04,56.04,55.52,55.72,40500.0,56.04,56.04,55.52,55.72,40500.0
2006-07-13 10:00:00,55.59,55.89,55.4,55.78,20400.0,55.59,55.89,55.4,55.78,20400.0
2006-07-13 10:30:00,55.85,56.02,55.78,55.89,26100.0,55.85,56.02,55.78,55.89,26100.0
2006-07-13 11:00:00,55.86,55.93,55.68,55.93,22300.0,55.86,55.93,55.68,55.93,22300.0
2006-07-13 11:30:00,55.94,55.99,55.79,55.84,25700.0,55.94,55.99,55.79,55.84,25700.0
2006-07-13 12:00:00,55.8,56.3,55.8,56.02,17500.0,55.8,56.3,55.8,56.02,17500.0
2006-07-13 12:30:00,56.08,56.12,55.93,55.97,11200.0,56.08,56.12,55.93,55.97,11200.0
2006-07-13 13:00:00,55.98,56.06,55.73,55.74,13400.0,55.98,56.06,55.73,55.74,13400.0
2006-07-13 13:30:00,55.86,55.93,55.65,55.65,10500.0,55.86,55.93,55.65,55.65,10500.0
2006-07-13 14:00:00,55.64,55.81,55.52,55.65,27600.0,55.64,55.81,55.52,55.65,27600.0
2006-07-13 14:30:00,55.65,55.65,55.17,55.34,26100.0,55.65,55.65,55.17,55.34,26100.0
2006-07-13 15:00:00,55.34,55.4,55.14,55.24,31000.0,55.34,55.4,55.14,55.24,31000.0
2006-07-13 15:30:00,55.21,55.4,55.02,55.19,47300.0,55.21,55.4,55.02,55.19,47300.0
2006-07-14 09:30:00,55.01,55.14,54.9,54.91,42000.0,55.01,55.14,54.9,54.91,42000.0
2006-07-14 10:00:00,54.87,55.16,54.85,55.09,10900.0,54.87,55.16,54.85,55.09,10900.0
2006-07-14 10:30:00,55.1,55.16,54.92,55.06,17400.0,55.1,55.16,54.92,55.06,17400.0
2006-07-14 11:00:00,55.01,55.03,54.71,54.71,41600.0,55.01,55.03,54.71,54.71,41600.0
2006-07-14 11:30:00,54.73,55.17,54.68,55.17,22200.0,54.73,55.17,54.68,55.17,22200.0
2006-07-14 12:00:00,55.13,55.13,54.83,54.86,12400.0,55.13,55.13,54.83,54.86,12400.0
2006-07-14 12:30:00,54.82,55.07,54.7,54.97,11600.0,54.82,55.07,54.7,54.97,11600.0
2006-07-14 13:00:00,55.01,55.13,54.86,55.13,8100.0,55.01,55.13,54.86,55.13,8100.0
2006-07-14 13:30:00,55.21,55.42,54.95,54.97,13800.0,55.21,55.42,54.95,54.97,13800.0
2006-07-14 14:00:00,54.9,55.09,54.79,54.97,13800.0,54.9,55.09,54.79,54.97,13800.0
2006-07-14 14:30:00,54.98,55.24,54.96,55.16,17000.0,54.98,55.24,54.96,55.16,17000.0
2006-07-14 15:00:00,55.23,55.41,55.16,55.2,15500.0,55.23,55.41,55.16,55.2,15500.0
2006-07-14 15:30:00,55.18,55.65,55.08,55.35,42500.0,55.18,55.65,55.08,55.35,42500.0
2006-07-17 09:30:00,55.2,55.85,55.0,55.08,19500.0,55.2,55.85,55.0,55.08,19500.0
2006-07-17 10:00:00,55.08,55.2,55.0,55.01,7600.0,55.08,55.2,55.0,55.01,7600.0
2006-07-17 10:30:00,55.02,55.25,54.78,55.19,27400.0,55.02,55.25,54.78,55.19,27400.0
2006-07-17 11:00:00,55.25,55.37,54.83,54.94,12300.0,55.25,55.37,54.83,54.94,12300.0
2006-07-17 11:30:00,54.85,55.03,54.82,54.82,10300.0,54.85,55.03,54.82,54.82,10300.0
2006-07-17 12:00:00,54.87,54.89,54.5,54.74,23900.0,54.87,54.89,54.5,54.74,23900.0
2006-07-17 12:30:00,54.74,54.91,54.74,54.85,42100.0,54.74,54.91,54.74,54.85,42100.0
2006-07-17 13:00:00,54.88,54.93,54.8,54.85,15300.0,54.88,54.93,54.8,54.85,15300.0
2006-07-17 13:30:00,54.86,54.9,54.8,54.9,12200.0,54.86,54.9,54.8,54.9,12200.0
2006-07-17 14:00:00,54.9,54.97,54.82,54.93,13300.0,54.9,54.97,54.82,54.93,13300.0
2006-07-17 14:30:00,54.92,54.97,54.8,54.81,20700.0,54.92,54.97,54.8,54.81,20700.0
2006-07-17 15:00:00,54.87,54.9,54.8,54.83,16100.0,54.87,54.9,54.8,54.83,16100.0
2006-07-17 15:30:00,54.85,55.04,54.81,54.84,60100.0,54.85,55.04,54.81,54.84,60100.0
2006-07-18 09:30:00,54.87,55.35,54.82,55.28,12400.0,54.87,55.35,54.82,55.28,12400.0
2006-07-18 10:00:00,55.27,55.27,54.89,54.98,10400.0,55.27,55.27,54.89,54.98,10400.0
2006-07-18 10:30:00,54.97,55.28,54.8,55.01,9600.0,54.97,55.28,54.8,55.01,9600.0
2006-07-18 11:00:00,54.91,54.97,54.65,54.76,7900.0,54.91,54.97,54.65,54.76,7900.0
2006-07-18 11:30:00,54.73,54.98,54.64,54.7,6200.0,54.73,54.98,54.64,54.7,6200.0
2006-07-18 12:00:00,54.6,54.73,54.45,54.72,8600.0,54.6,54.73,54.45,54.72,8600.0
2006-07-18 12:30:00,54.76,55.0,54.54,54.54,8200.0,54.76,55.0,54.54,54.54,8200.0
2006-07-18 13:00:00,54.54,54.57,54.15,54.28,12900.0,54.54,54.57,54.15,54.28,12900.0
2006-07-18 13:30:00,54.27,54.48,54.13,54.2,10900.0,54.27,54.48,54.13,54.2,10900.0
2006-07-18 14:00:00,54.21,54.71,54.2,54.7,38900.0,54.21,54.71,54.2,54.7,38900.0
2006-07-18 14:30:00,54.64,54.93,54.57,54.77,34600.0,54.64,54.93,54.57,54.77,34600.0
2006-07-18 15:00:00,54.79,54.86,54.52,54.76,13200.0,54.79,54.86,54.52,54.76,13200.0
2006-07-18 15:30:00,54.76,55.29,54.76,55.06,20900.0,54.76,55.29,54.76,55.06,20900.0
2006-07-19 09:30:00,55.2,56.2,55.2,56.05,16500.0,55.2,56.2,55.2,56.05,16500.0
2006-07-19 10:00:00,55.94,56.71,55.94,56.49,21800.0,55.94,56.71,55.94,56.49,21800.0
2006-07-19 10:30:00,56.58,56.74,56.2,56.2,13300.0,56.58,56.74,56.2,56.2,13300.0
2006-07-19 11:00:00,56.15,56.23,56.02,56.13,17600.0,56.15,56.23,56.02,56.13,17600.0
2006-07-19 11:30:00,56.14,56.35,55.92,56.18,21400.0,56.14,56.35,55.92,56.18,21400.0
2006-07-19 12:00:00,56.23,56.3,55.81,55.95,13600.0,56.23,56.3,55.81,55.95,13600.0
2006-07-19 12:30:00,55.93,56.07,55.89,56.03,7300.0,55.93,56.07,55.89,56.03,7300.0
2006-07-19 13:00:00,56.0,56.37,56.0,56.18,17200.0,56.0,56.37,56.0,56.18,17200.0
2006-07-19 13:30:00,56.2,56.31,56.12,56.16,7200.0,56.2,56.31,56.12,56.16,7200.0
2006-07-19 14:00:00,56.19,56.31,56.09,56.31,14200.0,56.19,56.31,56.09,56.31,14200.0
2006-07-19 14:30:00,56.29,56.4,56.15,56.23,18600.0,56.29,56.4,56.15,56.23,18600.0
2006-07-19 15:00:00,56.29,56.34,56.01,56.3,16200.0,56.29,56.34,56.01,56.3,16200.0
2006-07-19 15:30:00,56.31,56.35,56.04,56.26,53600.0,56.31,56.35,56.04,56.26,53600.0
2006-07-20 09:30:00,56.08,56.2,55.85,56.11,22200.0,56.08,56.2,55.85,56.11,22200.0
2006-07-20 10:00:00,56.11,56.12,55.39,55.39,12900.0,56.11,56.12,55.39,55.39,12900.0
2006-07-20 10:30:00,55.4,55.59,55.29,55.55,11900.0,55.4,55.59,55.29,55.55,11900.0
2006-07-20 11:00:00,55.55,55.61,55.31,55.31,12900.0,55.55,55.61,55.31,55.31,12900.0
2006-07-20 11:30:00,55.31,55.83,55.29,55.69,10500.0,55.31,55.83,55.29,55.69,10500.0
2006-07-20 12:00:00,55.73,55.75,55.46,55.46,7800.0,55.73,55.75,55.46,55.46,7800.0
2006-07-20 12:30:00,55.43,55.44,55.01,55.05,20800.0,55.43,55.44,55.01,55.05,20800.0
2006-07-20 13:00:00,55.05,55.15,54.96,55.08,32200.0,55.05,55.15,54.96,55.08,32200.0
2006-07-20 13:30:00,55.12,55.17,54.77,55.16,9400.0,55.12,55.17,54.77,55.16,9400.0
2006-07-20 14:00:00,55.22,55.22,54.77,54.9,11700.0,55.22,55.22,54.77,54.9,11700.0
2006-07-20 14:30:00,54.82,55.14,54.7,54.75,27900.0,54.82,55.14,54.7,54.75,27900.0
2006-07-20 15:00:00,54.75,55.0,54.75,54.86,10100.0,54.75,55.0,54.75,54.86,10100.0
2006-07-20 15:30:00,54.84,55.03,54.63,54.63,21500.0,54.84,55.03,54.63,54.63,21500.0
2006-07-21 09:30:00,54.4,54.49,53.9,54.04,26500.0,54.4,54.49,53.9,54.04,26500.0
2006-07-21 10:00:00,54.04,54.41,53.9,54.2,26300.0,54.04,54.41,53.9,54.2,26300.0
2006-07-21 10:30:00,54.1,54.71,54.1,54.66,7800.0,54.1,54.71,54.1,54.66,7800.0
2006-07-21 11:00:00,54.66,54.7,54.2,54.2,12900.0,54.66,54.7,54.2,54.2,12900.0
2006-07-21 11:30:00,54.26,54.49,54.22,54.37,16300.0,54.26,54.49,54.22,54.37,16300.0
2006-07-21 12:00:00,54.3,54.3,53.99,54.24,11400.0,54.3,54.3,53.99,54.24,11400.0
2006-07-21 12:30:00,54.23,54.24,53.93,54.06,10500.0,54.23,54.24,53.93,54.06,10500.0
2006-07-21 13:00:00,54.04,54.21,54.0,54.06,10000.0,54.04,54.21,54.0,54.06,10000.0
2006-07-21 13:30:00,54.06,54.5,54.06,54.49,19700.0,54.06,54.5,54.06,54.49,19700.0
2006-07-21 14:00:00,54.47,54.5,54.24,54.42,23100.0,54.47,54.5,54.24,54.42,23100.0
2006-07-21 14:30:00,54.43,54.57,54.11,54.24,19200.0,54.43,54.57,54.11,54.24,19200.0
2006-07-21 15:00:00,54.26,54.39,54.19,54.3,6300.0,54.26,54.39,54.19,54.3,6300.0
2006-07-21 15:30:00,54.31,54.52,54.31,54.33,13000.0,54.31,54.52,54.31,54.33,13000.0
2006-07-24 09:30:00,54.49,55.37,54.49,55.09,27100.0,54.49,55.37,54.49,55.09,27100.0
2006-07-24 10:00:00,55.09,55.6,54.94,55.53,17200.0,55.09,55.6,54.94,55.53,17200.0
2006-07-24 10:30:00,55.53,55.98,55.43,55.82,16900.0,55.53,55.98,55.43,55.82,16900.0
2006-07-24 11:00:00,55.82,55.93,55.38,55.57,13700.0,55.82,55.93,55.38,55.57,13700.0
2006-07-24 11:30:00,55.55,55.78,55.55,55.63,10300.0,55.55,55.78,55.55,55.63,10300.0
2006-07-24 12:00:00,55.63,55.65,55.36,55.58,5700.0,55.63,55.65,55.36,55.58,5700.0
2006-07-24 12:30:00,55.55,55.55,55.32,55.33,6500.0,55.55,55.55,55.32,55.33,6500.0
2006-07-24 13:00:00,55.35,55.46,55.19,55.33,16600.0,55.35,55.46,55.19,55.33,16600.0
2006-07-24 13:30:00,55.31,55.42,55.18,55.21,23600.0,55.31,55.42,55.18,55.21,23600.0
2006-07-24 14:00:00,55.27,55.46,55.24,55.41,10100.0,55.27,55.46,55.24,55.41,10100.0
2006-07-24 14:30:00,55.41,55.59,55.3,55.53,10300.0,55.41,55.59,55.3,55.53,10300.0
2006-07-24 15:00:00,55.54,55.9,55.54,55.82,8700.0,55.54,55.9,55.54,55.82,8700.0
2006-07-24 15:30:00,55.88,55.9,55.58,55.8,18200.0,55.88,55.9,55.58,55.8,18200.0
2006-07-25 09:30:00,55.63,56.15,55.58,55.9,21100.0,55.63,56.15,55.58,55.9,21100.0
2006-07-25 10:00:00,55.82,56.93,55.82,56.32,194800.0,55.82,56.93,55.82,56.32,194800.0
2006-07-25 10:30:00,56.3,56.3,55.75,55.96,23100.0,56.3,56.3,55.75,55.96,23100.0
2006-07-25 11:00:00,55.95,56.31,55.94,56.23,19700.0,55.95,56.31,55.94,56.23,19700.0
2006-07-25 11:30:00,56.14,56.18,56.03,56.16,10100.0,56.14,56.18,56.03,56.16,10100.0
2006-07-25 12:00:00,56.15,56.35,56.05,56.34,15000.0,56.15,56.35,56.05,56.34,15000.0
2006-07-25 12:30:00,56.35,56.58,56.32,56.5,14100.0,56.35,56.58,56.32,56.5,14100.0
2006-07-25 13:00:00,56.45,56.67,56.45,56.51,16400.0,56.45,56.67,56.45,56.51,16400.0
2006-07-25 13:30:00,56.54,56.65,56.33,56.45,22800.0,56.54,56.65,56.33,56.45,22800.0
2006-07-25 14:00:00,56.46,56.53,56.21,56.37,14600.0,56.46,56.53,56.21,56.37,14600.0
2006-07-25 14:30:00,56.4,56.61,56.25,56.5,21600.0,56.4,56.61,56.25,56.5,21600.0
2006-07-25 15:00:00,56.5,57.0,56.5,56.85,31700.0,56.5,57.0,56.5,56.85,31700.0
2006-07-25 15:30:00,56.85,57.13,56.76,57.03,124000.0,56.85,57.13,56.76,57.03,124000.0
2006-07-26 09:30:00,57.0,57.05,56.38,56.47,14700.0,57.0,57.05,56.38,56.47,14700.0
2006-07-26 10:00:00,56.5,56.55,55.78,56.03,16400.0,56.5,56.55,55.78,56.03,16400.0
2006-07-26 10:30:00,56.06,56.17,55.8,55.88,14400.0,56.06,56.17,55.8,55.88,14400.0
2006-07-26 11:00:00,55.88,56.3,55.83,56.03,13800.0,55.88,56.3,55.83,56.03,13800.0
2006-07-26 11:30:00,56.1,56.17,56.08,56.14,5200.0,56.1,56.17,56.08,56.14,5200.0
2006-07-26 12:00:00,56.11,56.57,56.11,56.47,26000.0,56.11,56.57,56.11,56.47,26000.0
2006-07-26 12:30:00,56.47,56.47,55.87,56.04,35100.0,56.47,56.47,55.87,56.04,35100.0
2006-07-26 13:00:00,56.03,56.24,55.95,56.17,11900.0,56.03,56.24,55.95,56.17,11900.0
2006-07-26 13:30:00,56.17,56.45,56.09,56.36,17400.0,56.17,56.45,56.09,56.36,17400.0
2006-07-26 14:00:00,56.33,56.43,56.0,56.01,37400.0,56.33,56.43,56.0,56.01,37400.0
2006-07-26 14:30:00,56.07,56.5,56.07,56.41,11700.0,56.07,56.5,56.07,56.41,11700.0
2006-07-26 15:00:00,56.41,56.49,56.28,56.45,28600.0,56.41,56.49,56.28,56.45,28600.0
2006-07-26 15:30:00,56.48,56.5,56.01,56.05,51500.0,56.48,56.5,56.01,56.05,51500.0
2006-07-27 09:30:00,56.2,56.69,56.2,56.3,29100.0,56.2,56.69,56.2,56.3,29100.0
2006-07-27 10:00:00,56.35,56.37,56.0,56.0,31400.0,56.35,56.37,56.0,56.0,31400.0
2006-07-27 10:30:00,56.14,56.31,55.8,55.92,11200.0,56.14,56.31,55.8,55.92,11200.0
2006-07-27 11:00:00,55.93,56.23,55.9,56.1,25200.0,55.93,56.23,55.9,56.1,25200.0
2006-07-27 11:30:00,56.1,56.26,56.01,56.18,15600.0,56.1,56.26,56.01,56.18,15600.0
2006-07-27 12:00:00,56.16,56.27,56.09,56.1,11600.0,56.16,56.27,56.09,56.1,11600.0
2006-07-27 12:30:00,56.1,56.18,55.67,55.78,22400.0,56.1,56.18,55.67,55.78,22400.0
2006-07-27 13:00:00,55.77,55.79,55.4,55.44,12800.0,55.77,55.79,55.4,55.44,12800.0
2006-07-27 13:30:00,55.41,55.41,54.6,54.6,42800.0,55.41,55.41,54.6,54.6,42800.0
2006-07-27 14:00:00,54.61,54.98,54.51,54.92,21600.0,54.61,54.98,54.51,54.92,21600.0
2006-07-27 14:30:00,54.96,55.28,54.94,55.23,10600.0,54.96,55.28,54.94,55.23,10600.0
2006-07-27 15:00:00,55.24,55.42,54.86,54.86,15500.0,55.24,55.42,54.86,54.86,15500.0
2006-07-27 15:30:00,54.9,55.1,54.77,55.0,28500.0,54.9,55.1,54.77,55.0,28500.0
2006-07-28 09:30:00,55.25,56.19,55.25,55.92,18600.0,55.25,56.19,55.25,55.92,18600.0
2006-07-28 10:00:00,55.91,55.96,55.5,55.5,5500.0,55.91,55.96,55.5,55.5,5500.0
2006-07-28 10:30:00,55.51,55.8,55.43,55.66,36400.0,55.51,55.8,55.43,55.66,36400.0
2006-07-28 11:00:00,55.67,56.02,55.65,55.98,27500.0,55.67,56.02,55.65,55.98,27500.0
2006-07-28 11:30:00,55.96,56.0,55.79,56.0,5500.0,55.96,56.0,55.79,56.0,5500.0
2006-07-28 12:00:00,55.95,56.09,55.89,56.09,11400.0,55.95,56.09,55.89,56.09,11400.0
2006-07-28 12:30:00,56.09,56.09,55.95,56.01,8300.0,56.09,56.09,55.95,56.01,8300.0
2006-07-28 13:00:00,56.04,56.11,55.94,56.05,5100.0,56.04,56.11,55.94,56.05,5100.0
2006-07-28 13:30:00,56.07,56.07,55.81,55.95,8800.0,56.07,56.07,55.81,55.95,8800.0
2006-07-28 14:00:00,56.0,56.16,55.98,56.12,10800.0,56.0,56.16,55.98,56.12,10800.0
2006-07-28 14:30:00,56.12,56.18,55.94,56.05,11400.0,56.12,56.18,55.94,56.05,11400.0
2006-07-28 15:00:00,56.05,56.13,55.97,56.11,6400.0,56.05,56.13,55.97,56.11,6400.0
2006-07-28 15:30:00,56.11,56.27,55.92,55.98,26700.0,56.11,56.27,55.92,55.98,26700.0
2006-07-31 09:30:00,55.97,55.97,55.57,55.85,12200.0,55.97,55.97,55.57,55.85,12200.0
2006-07-31 10:00:00,55.92,56.02,55.75,55.91,15200.0,55.92,56.02,55.75,55.91,15200.0
2006-07-31 10:30:00,55.87,55.93,55.74,55.77,21700.0,55.87,55.93,55.74,55.77,21700.0
2006-07-31 11:00:00,55.81,56.0,55.81,55.91,8500.0,55.81,56.0,55.81,55.91,8500.0
2006-07-31 11:30:00,55.91,56.01,55.89,55.97,7900.0,55.91,56.01,55.89,55.97,7900.0
2006-07-31 12:00:00,55.98,56.0,55.94,55.96,7000.0,55.98,56.0,55.94,55.96,7000.0
2006-07-31 12:30:00,55.97,55.97,55.82,55.94,4300.0,55.97,55.97,55.82,55.94,4300.0
2006-07-31 13:00:00,55.84,55.96,55.8,55.93,3400.0,55.84,55.96,55.8,55.93,3400.0
2006-07-31 13:30:00,55.93,56.25,55.91,56.09,9200.0,55.93,56.25,55.91,56.09,9200.0
2006-07-31 14:00:00,56.19,56.19,55.99,56.1,7900.0,56.19,56.19,55.99,56.1,7900.0
2006-07-31 14:30:00,56.12,56.12,55.97,56.12,3600.0,56.12,56.12,55.97,56.12,3600.0
2006-07-31 15:00:00,56.12,56.28,56.05,56.21,15800.0,56.12,56.28,56.05,56.21,15800.0
2006-07-31 15:30:00,56.18,56.66,56.18,56.28,85800.0,56.18,56.66,56.18,56.28,85800.0
2006-08-01 09:30:00,56.1,56.1,55.55,55.6,8200.0,56.1,56.1,55.55,55.6,8200.0
2006-08-01 10:00:00,55.65,55.65,55.07,55.29,13800.0,55.65,55.65,55.07,55.29,13800.0
2006-08-01 10:30:00,55.28,55.65,55.28,55.52,12900.0,55.28,55.65,55.28,55.52,12900.0
2006-08-01 11:00:00,55.45,55.64,55.4,55.6,6600.0,55.45,55.64,55.4,55.6,6600.0
2006-08-01 11:30:00,55.59,55.77,55.57,55.69,5700.0,55.59,55.77,55.57,55.69,5700.0
2006-08-01 12:00:00,55.78,55.93,55.74,55.92,6200.0,55.78,55.93,55.74,55.92,6200.0
2006-08-01 12:30:00,55.94,56.0,55.8,55.9,8700.0,55.94,56.0,55.8,55.9,8700.0
2006-08-01 13:00:00,55.9,56.05,55.85,55.95,38700.0,55.9,56.05,55.85,55.95,38700.0
2006-08-01 13:30:00,55.95,55.96,55.75,55.75,11900.0,55.95,55.96,55.75,55.75,11900.0
2006-08-01 14:00:00,55.78,55.92,55.73,55.86,5400.0,55.78,55.92,55.73,55.86,5400.0
2006-08-01 14:30:00,55.71,55.72,55.61,55.67,5500.0,55.71,55.72,55.61,55.67,5500.0
2006-08-01 15:00:00,55.68,55.71,55.55,55.63,13400.0,55.68,55.71,55.55,55.63,13400.0
2006-08-01 15:30:00,55.66,56.06,55.66,55.75,19700.0,55.66,56.06,55.66,55.75,19700.0
2006-08-02 09:30:00,55.95,56.5,55.95,56.2,13500.0,55.95,56.5,55.95,56.2,13500.0
2006-08-02 10:00:00,56.1,56.36,56.1,56.32,23700.0,56.1,56.36,56.1,56.32,23700.0
2006-08-02 10:30:00,56.22,56.34,56.1,56.24,20600.0,56.22,56.34,56.1,56.24,20600.0
2006-08-02 11:00:00,56.22,56.6,56.22,56.57,15600.0,56.22,56.6,56.22,56.57,15600.0
2006-08-02 11:30:00,56.54,56.54,56.36,56.51,10500.0,56.54,56.54,56.36,56.51,10500.0
2006-08-02 12:00:00,56.49,56.73,56.49,56.71,11800.0,56.49,56.73,56.49,56.71,11800.0
2006-08-02 12:30:00,56.71,56.75,56.55,56.75,5700.0,56.71,56.75,56.55,56.75,5700.0
2006-08-02 13:00:00,56.75,56.84,56.71,56.82,8700.0,56.75,56.84,56.71,56.82,8700.0
2006-08-02 13:30:00,56.82,56.94,56.76,56.89,9600.0,56.82,56.94,56.76,56.89,9600.0
2006-08-02 14:00:00,56.9,57.11,56.75,56.75,7800.0,56.9,57.11,56.75,56.75,7800.0
2006-08-02 14:30:00,56.72,56.79,56.43,56.52,11100.0,56.72,56.79,56.43,56.52,11100.0
2006-08-02 15:00:00,56.47,56.6,56.21,56.33,15900.0,56.47,56.6,56.21,56.33,15900.0
2006-08-02 15:30:00,56.33,56.51,56.31,56.5,22000.0,56.33,56.51,56.31,56.5,22000.0
2006-08-03 09:30:00,56.21,56.21,55.7,55.7,12400.0,56.21,56.21,55.7,55.7,12400.0
2006-08-03 10:00:00,55.8,56.0,55.65,55.86,20400.0,55.8,56.0,55.65,55.86,20400.0
2006-08-03 10:30:00,55.86,56.04,55.55,56.04,12700.0,55.86,56.04,55.55,56.04,12700.0
2006-08-03 11:00:00,56.05,56.18,55.71,56.02,10500.0,56.05,56.18,55.71,56.02,10500.0
2006-08-03 11:30:00,55.86,56.04,55.74,56.03,11000.0,55.86,56.04,55.74,56.03,11000.0
2006-08-03 12:00:00,56.03,56.04,55.9,55.96,10600.0,56.03,56.04,55.9,55.96,10600.0
2006-08-03 12:30:00,55.95,56.1,55.95,55.97,23000.0,55.95,56.1,55.95,55.97,23000.0
2006-08-03 13:00:00,56.02,56.33,55.97,56.31,13100.0,56.02,56.33,55.97,56.31,13100.0
2006-08-03 13:30:00,56.26,56.59,56.12,56.54,12800.0,56.26,56.59,56.12,56.54,12800.0
2006-08-03 14:00:00,56.56,56.76,56.4,56.47,10200.0,56.56,56.76,56.4,56.47,10200.0
2006-08-03 14:30:00,56.47,56.87,56.46,56.8,5500.0,56.47,56.87,56.46,56.8,5500.0
2006-08-03 15:00:00,56.8,56.88,56.59,56.76,5500.0,56.8,56.88,56.59,56.76,5500.0
2006-08-03 15:30:00,56.76,56.8,56.44,56.63,19500.0,56.76,56.8,56.44,56.63,19500.0
2006-08-04 09:30:00,56.62,57.32,56.62,56.93,21600.0,56.62,57.32,56.62,56.93,21600.0
2006-08-04 10:00:00,57.1,57.2,56.71,56.79,8900.0,57.1,57.2,56.71,56.79,8900.0
2006-08-04 10:30:00,56.77,56.78,56.27,56.27,10500.0,56.77,56.78,56.27,56.27,10500.0
2006-08-04 11:00:00,56.35,56.39,56.06,56.2,10000.0,56.35,56.39,56.06,56.2,10000.0
2006-08-04 11:30:00,56.24,56.32,55.6,55.66,21300.0,56.24,56.32,55.6,55.66,21300.0
2006-08-04 12:00:00,55.58,55.58,54.78,54.97,50000.0,55.58,55.58,54.78,54.97,50000.0
2006-08-04 12:30:00,55.02,55.08,54.81,55.02,16200.0,55.02,55.08,54.81,55.02,16200.0
2006-08-04 13:00:00,55.02,55.27,54.82,54.89,25400.0,55.02,55.27,54.82,54.89,25400.0
2006-08-04 13:30:00,54.88,55.09,54.67,54.96,9800.0,54.88,55.09,54.67,54.96,9800.0
2006-08-04 14:00:00,54.95,55.19,54.87,54.89,16300.0,54.95,55.19,54.87,54.89,16300.0
2006-08-04 14:30:00,54.9,55.08,54.5,54.59,30700.0,54.9,55.08,54.5,54.59,30700.0
2006-08-04 15:00:00,54.59,54.98,54.57,54.92,25400.0,54.59,54.98,54.57,54.92,25400.0
2006-08-04 15:30:00,54.98,55.19,54.86,55.14,51500.0,54.98,55.19,54.86,55.14,51500.0
2006-08-07 09:30:00,54.6,54.6,53.81,53.81,44900.0,54.6,54.6,53.81,53.81,44900.0
2006-08-07 10:00:00,53.84,53.93,53.43,53.47,44500.0,53.84,53.93,53.43,53.47,44500.0
2006-08-07 10:30:00,53.43,53.54,53.0,53.05,87900.0,53.43,53.54,53.0,53.05,87900.0
2006-08-07 11:00:00,53.08,53.18,52.86,52.86,41400.0,53.08,53.18,52.86,52.86,41400.0
2006-08-07 11:30:00,52.93,53.02,52.66,52.85,31800.0,52.93,53.02,52.66,52.85,31800.0
2006-08-07 12:00:00,52.85,53.06,52.75,52.94,28000.0,52.85,53.06,52.75,52.94,28000.0
2006-08-07 12:30:00,52.95,53.08,52.58,52.68,50300.0,52.95,53.08,52.58,52.68,50300.0
2006-08-07 13:00:00,52.68,52.96,52.6,52.89,23400.0,52.68,52.96,52.6,52.89,23400.0
2006-08-07 13:30:00,52.85,52.94,52.62,52.7,37000.0,52.85,52.94,52.62,52.7,37000.0
2006-08-07 14:00:00,52.66,52.75,52.44,52.46,36700.0,52.66,52.75,52.44,52.46,36700.0
2006-08-07 14:30:00,52.5,52.58,52.34,52.51,51100.0,52.5,52.58,52.34,52.51,51100.0
2006-08-07 15:00:00,52.52,52.88,52.39,52.71,41200.0,52.52,52.88,52.39,52.71,41200.0
2006-08-07 15:30:00,52.71,53.0,52.64,52.8,68200.0,52.71,53.0,52.64,52.8,68200.0
2006-08-08 09:30:00,51.7,52.3,51.29,51.4,72800.0,51.7,52.3,51.29,51.4,72800.0
2006-08-08 10:00:00,51.41,51.57,51.23,51.25,45400.0,51.41,51.57,51.23,51.25,45400.0
2006-08-08 10:30:00,51.25,51.26,50.8,50.94,49500.0,51.25,51.26,50.8,50.94,49500.0
2006-08-08 11:00:00,51.05,51.17,50.98,51.07,53700.0,51.05,51.17,50.98,51.07,53700.0
2006-08-08 11:30:00,51.06,51.07,49.89,50.1,79200.0,51.06,51.07,49.89,50.1,79200.0
2006-08-08 12:00:00,50.15,50.43,50.08,50.36,81100.0,50.15,50.43,50.08,50.36,81100.0
2006-08-08 12:30:00,50.32,50.37,50.01,50.07,59200.0,50.32,50.37,50.01,50.07,59200.0
2006-08-08 13:00:00,50.1,50.1,49.32,49.45,82800.0,50.1,50.1,49.32,49.45,82800.0
2006-08-08 13:30:00,49.4,49.57,49.11,49.28,114800.0,49.4,49.57,49.11,49.28,114800.0
2006-08-08 14:00:00,49.27,50.48,49.27,49.63,91400.0,49.27,50.48,49.27,49.63,91400.0
2006-08-08 14:30:00,49.67,50.43,49.5,49.98,49700.0,49.67,50.43,49.5,49.98,49700.0
2006-08-08 15:00:00,49.97,50.15,49.75,49.97,91400.0,49.97,50.15,49.75,49.97,91400.0
2006-08-08 15:30:00,49.95,50.08,49.79,49.85,99300.0,49.95,50.08,49.79,49.85,99300.0
2006-08-09 09:30:00,50.15,50.2,48.61,48.61,84900.0,50.15,50.2,48.61,48.61,84900.0
2006-08-09 10:00:00,48.63,48.82,47.86,48.29,118200.0,48.63,48.82,47.86,48.29,118200.0
2006-08-09 10:30:00,48.34,48.89,48.22,48.87,50300.0,48.34,48.89,48.22,48.87,50300.0
2006-08-09 11:00:00,48.83,49.0,48.61,48.87,70100.0,48.83,49.0,48.61,48.87,70100.0
2006-08-09 11:30:00,48.87,49.32,48.77,49.03,54500.0,48.87,49.32,48.77,49.03,54500.0
2006-08-09 12:00:00,48.95,49.34,48.89,49.26,44200.0,48.95,49.34,48.89,49.26,44200.0
2006-08-09 12:30:00,49.3,49.6,49.05,49.22,25000.0,49.3,49.6,49.05,49.22,25000.0
2006-08-09 13:00:00,49.23,49.68,49.19,49.61,24300.0,49.23,49.68,49.19,49.61,24300.0
2006-08-09 13:30:00,49.58,49.75,49.36,49.57,13100.0,49.58,49.75,49.36,49.57,13100.0
2006-08-09 14:00:00,49.57,50.0,49.57,49.76,25000.0,49.57,50.0,49.57,49.76,25000.0
2006-08-09 14:30:00,49.79,49.9,49.35,49.45,30500.0,49.79,49.9,49.35,49.45,30500.0
2006-08-09 15:00:00,49.45,49.56,49.13,49.24,35100.0,49.45,49.56,49.13,49.24,35100.0
2006-08-09 15:30:00,49.21,49.32,48.8,49.01,45100.0,49.21,49.32,48.8,49.01,45100.0
2006-08-10 09:30:00,48.81,48.81,47.81,48.41,78000.0,48.81,48.81,47.81,48.41,78000.0
2006-08-10 10:00:00,48.41,48.58,47.89,48.52,60000.0,48.41,48.58,47.89,48.52,60000.0
2006-08-10 10:30:00,48.55,48.62,48.14,48.34,50500.0,48.55,48.62,48.14,48.34,50500.0
2006-08-10 11:00:00,48.37,48.5,48.19,48.29,33000.0,48.37,48.5,48.19,48.29,33000.0
2006-08-10 11:30:00,48.29,48.4,48.2,48.28,37000.0,48.29,48.4,48.2,48.28,37000.0
2006-08-10 12:00:00,48.31,48.37,48.15,48.27,30600.0,48.31,48.37,48.15,48.27,30600.0
2006-08-10 12:30:00,48.26,48.26,48.16,48.21,15200.0,48.26,48.26,48.16,48.21,15200.0
2006-08-10 13:00:00,48.2,48.24,47.91,48.05,47000.0,48.2,48.24,47.91,48.05,47000.0
2006-08-10 13:30:00,48.0,48.2,47.91,47.95,43900.0,48.0,48.2,47.91,47.95,43900.0
2006-08-10 14:00:00,47.96,48.15,47.94,48.1,67400.0,47.96,48.15,47.94,48.1,67400.0
2006-08-10 14:30:00,48.05,48.1,47.7,47.78,78300.0,48.05,48.1,47.7,47.78,78300.0
2006-08-10 15:00:00,47.78,47.93,47.7,47.8,80200.0,47.78,47.93,47.7,47.8,80200.0
2006-08-10 15:30:00,47.78,47.82,47.54,47.76,93200.0,47.78,47.82,47.54,47.76,93200.0
2006-08-11 09:30:00,47.85,48.5,47.26,48.17,62800.0,47.85,48.5,47.26,48.17,62800.0
2006-08-11 10:00:00,48.15,48.98,48.15,48.78,30800.0,48.15,48.98,48.15,48.78,30800.0
2006-08-11 10:30:00,48.78,48.85,48.57,48.72,16500.0,48.78,48.85,48.57,48.72,16500.0
2006-08-11 11:00:00,48.72,48.76,48.18,48.25,73200.0,48.72,48.76,48.18,48.25,73200.0
2006-08-11 11:30:00,48.26,48.28,47.97,48.06,20300.0,48.26,48.28,47.97,48.06,20300.0
2006-08-11 12:00:00,48.06,48.38,48.02,48.38,14700.0,48.06,48.38,48.02,48.38,14700.0
2006-08-11 12:30:00,48.4,48.71,48.4,48.51,14500.0,48.4,48.71,48.4,48.51,14500.0
2006-08-11 13:00:00,48.56,48.71,48.5,48.6,12000.0,48.56,48.71,48.5,48.6,12000.0
2006-08-11 13:30:00,48.7,48.76,48.56,48.73,31700.0,48.7,48.76,48.56,48.73,31700.0
2006-08-11 14:00:00,48.75,48.75,48.53,48.53,18100.0,48.75,48.75,48.53,48.53,18100.0
2006-08-11 14:30:00,48.57,48.65,48.5,48.57,18200.0,48.57,48.65,48.5,48.57,18200.0
2006-08-11 15:00:00,48.61,48.63,48.5,48.56,30600.0,48.61,48.63,48.5,48.56,30600.0
2006-08-11 15:30:00,48.56,48.56,48.45,48.45,66600.0,48.56,48.56,48.45,48.45,66600.0
2006-08-14 09:30:00,48.7,48.88,48.46,48.75,33800.0,48.7,48.88,48.46,48.75,33800.0
2006-08-14 10:00:00,48.75,48.8,48.6,48.72,32800.0,48.75,48.8,48.6,48.72,32800.0
2006-08-14 10:30:00,48.75,48.75,48.6,48.72,16500.0,48.75,48.75,48.6,48.72,16500.0
2006-08-14 11:00:00,48.72,48.75,48.69,48.74,28500.0,48.72,48.75,48.69,48.74,28500.0
2006-08-14 11:30:00,48.74,48.75,48.69,48.7,35300.0,48.74,48.75,48.69,48.7,35300.0
2006-08-14 12:00:00,48.75,48.75,48.69,48.71,21700.0,48.75,48.75,48.69,48.71,21700.0
2006-08-14 12:30:00,48.73,48.76,48.62,48.62,12400.0,48.73,48.76,48.62,48.62,12400.0
2006-08-14 13:00:00,48.7,48.71,48.49,48.55,10700.0,48.7,48.71,48.49,48.55,10700.0
2006-08-14 13:30:00,48.6,48.75,48.59,48.62,15600.0,48.6,48.75,48.59,48.62,15600.0
2006-08-14 14:00:00,48.62,48.68,48.24,48.47,15700.0,48.62,48.68,48.24,48.47,15700.0
2006-08-14 14:30:00,48.46,48.6,48.14,48.23,19200.0,48.46,48.6,48.14,48.23,19200.0
2006-08-14 15:00:00,48.26,48.29,48.12,48.22,21400.0,48.26,48.29,48.12,48.22,21400.0
2006-08-14 15:30:00,48.24,48.4,48.17,48.3,50500.0,48.24,48.4,48.17,48.3,50500.0
2006-08-15 09:30:00,48.75,49.15,48.74,48.95,48300.0,48.75,49.15,48.74,48.95,48300.0
2006-08-15 10:00:00,48.98,49.13,48.86,48.86,21200.0,48.98,49.13,48.86,48.86,21200.0
2006-08-15 10:30:00,48.92,49.08,48.91,49.05,14000.0,48.92,49.08,48.91,49.05,14000.0
2006-08-15 11:00:00,49.09,49.33,49.08,49.32,25300.0,49.09,49.33,49.08,49.32,25300.0
2006-08-15 11:30:00,49.31,49.35,49.13,49.3,16000.0,49.31,49.35,49.13,49.3,16000.0
2006-08-15 12:00:00,49.27,49.3,49.23,49.23,11800.0,49.27,49.3,49.23,49.23,11800.0
2006-08-15 12:30:00,49.25,49.32,49.23,49.24,13500.0,49.25,49.32,49.23,49.24,13500.0
2006-08-15 13:00:00,49.24,49.24,48.96,49.1,11400.0,49.24,49.24,48.96,49.1,11400.0
2006-08-15 13:30:00,49.08,49.28,49.06,49.28,16000.0,49.08,49.28,49.06,49.28,16000.0
2006-08-15 14:00:00,49.28,49.4,49.19,49.4,28400.0,49.28,49.4,49.19,49.4,28400.0
2006-08-15 14:30:00,49.4,49.55,49.26,49.46,40900.0,49.4,49.55,49.26,49.46,40900.0
2006-08-15 15:00:00,49.43,49.51,49.16,49.16,41100.0,49.43,49.51,49.16,49.16,41100.0
2006-08-15 15:30:00,49.16,49.37,49.03,49.18,39000.0,49.16,49.37,49.03,49.18,39000.0
2006-08-16 09:30:00,49.3,49.65,49.2,49.49,17400.0,49.3,49.65,49.2,49.49,17400.0
2006-08-16 10:00:00,49.49,49.89,49.41,49.57,21600.0,49.49,49.89,49.41,49.57,21600.0
2006-08-16 10:30:00,49.54,49.89,49.52,49.71,18200.0,49.54,49.89,49.52,49.71,18200.0
2006-08-16 11:00:00,49.71,49.71,49.34,49.36,23900.0,49.71,49.71,49.34,49.36,23900.0
2006-08-16 11:30:00,49.36,49.36,49.1,49.2,23500.0,49.36,49.36,49.1,49.2,23500.0
2006-08-16 12:00:00,49.2,49.2,49.06,49.18,23100.0,49.2,49.2,49.06,49.18,23100.0
2006-08-16 12:30:00,49.19,49.2,49.16,49.16,12200.0,49.19,49.2,49.16,49.16,12200.0
2006-08-16 13:00:00,49.2,49.2,49.01,49.01,13200.0,49.2,49.2,49.01,49.01,13200.0
2006-08-16 13:30:00,49.03,49.49,49.03,49.36,16300.0,49.03,49.49,49.03,49.36,16300.0
2006-08-16 14:00:00,49.35,49.64,49.33,49.59,18400.0,49.35,49.64,49.33,49.59,18400.0
2006-08-16 14:30:00,49.59,50.07,49.59,50.07,37100.0,49.59,50.07,49.59,50.07,37100.0
2006-08-16 15:00:00,50.07,50.15,49.85,50.05,50700.0,50.07,50.15,49.85,50.05,50700.0
2006-08-16 15:30:00,50.04,50.18,50.0,50.12,52500.0,50.04,50.18,50.0,50.12,52500.0
2006-08-17 09:30:00,49.73,53.25,49.73,52.1,201700.0,49.73,53.25,49.73,52.1,201700.0
2006-08-17 10:00:00,52.05,52.08,51.23,51.3,148000.0,52.05,52.08,51.23,51.3,148000.0
2006-08-17 10:30:00,51.35,51.65,50.9,51.2,97200.0,51.35,51.65,50.9,51.2,97200.0
2006-08-17 11:00:00,51.2,51.6,51.12,51.35,77900.0,51.2,51.6,51.12,51.35,77900.0
2006-08-17 11:30:00,51.4,51.56,51.17,51.3,38100.0,51.4,51.56,51.17,51.3,38100.0
2006-08-17 12:00:00,51.25,51.83,51.2,51.83,46300.0,51.25,51.83,51.2,51.83,46300.0
2006-08-17 12:30:00,51.81,51.89,51.6,51.74,33300.0,51.81,51.89,51.6,51.74,33300.0
2006-08-17 13:00:00,51.74,51.75,51.56,51.7,27100.0,51.74,51.75,51.56,51.7,27100.0
2006-08-17 13:30:00,51.63,51.66,51.3,51.45,55200.0,51.63,51.66,51.3,51.45,55200.0
2006-08-17 14:00:00,51.45,51.5,51.2,51.2,49700.0,51.45,51.5,51.2,51.2,49700.0
2006-08-17 14:30:00,51.2,51.49,51.02,51.47,63300.0,51.2,51.49,51.02,51.47,63300.0
2006-08-17 15:00:00,51.45,51.48,51.21,51.31,96700.0,51.45,51.48,51.21,51.31,96700.0
2006-08-17 15:30:00,51.31,51.55,51.25,51.55,111900.0,51.31,51.55,51.25,51.55,111900.0
2006-08-18 09:30:00,51.85,53.2,51.45,51.61,128800.0,51.85,53.2,51.45,51.61,128800.0
2006-08-18 10:00:00,51.62,52.01,51.48,52.0,67900.0,51.62,52.01,51.48,52.0,67900.0
2006-08-18 10:30:00,52.01,52.14,51.77,51.9,48000.0,52.01,52.14,51.77,51.9,48000.0
2006-08-18 11:00:00,51.94,51.95,51.79,51.83,29200.0,51.94,51.95,51.79,51.83,29200.0
2006-08-18 11:30:00,51.83,51.95,51.67,51.79,48400.0,51.83,51.95,51.67,51.79,48400.0
2006-08-18 12:00:00,51.76,52.02,51.74,51.92,32400.0,51.76,52.02,51.74,51.92,32400.0
2006-08-18 12:30:00,51.95,52.02,51.63,51.63,29400.0,51.95,52.02,51.63,51.63,29400.0
2006-08-18 13:00:00,51.62,51.72,51.57,51.7,37600.0,51.62,51.72,51.57,51.7,37600.0
2006-08-18 13:30:00,51.68,51.74,51.57,51.57,22300.0,51.68,51.74,51.57,51.57,22300.0
2006-08-18 14:00:00,51.57,51.79,51.53,51.73,24000.0,51.57,51.79,51.53,51.73,24000.0
2006-08-18 14:30:00,51.73,51.95,51.73,51.92,21800.0,51.73,51.95,51.73,51.92,21800.0
2006-08-18 15:00:00,51.92,52.06,51.89,52.03,35300.0,51.92,52.06,51.89,52.03,35300.0
2006-08-18 15:30:00,52.03,52.17,51.91,52.01,65100.0,52.03,52.17,51.91,52.01,65100.0
2006-08-21 09:30:00,51.55,52.05,51.44,51.82,59400.0,51.55,52.05,51.44,51.82,59400.0
2006-08-21 10:00:00,51.82,51.82,51.04,51.12,58800.0,51.82,51.82,51.04,51.12,58800.0
2006-08-21 10:30:00,51.1,51.6,50.99,51.2,45000.0,51.1,51.6,50.99,51.2,45000.0
2006-08-21 11:00:00,51.2,51.42,51.18,51.33,35400.0,51.2,51.42,51.18,51.33,35400.0
2006-08-21 11:30:00,51.31,51.34,50.77,50.83,33100.0,51.31,51.34,50.77,50.83,33100.0
2006-08-21 12:00:00,50.81,51.25,50.78,51.16,31400.0,50.81,51.25,50.78,51.16,31400.0
2006-08-21 12:30:00,51.15,51.4,51.13,51.34,38000.0,51.15,51.4,51.13,51.34,38000.0
2006-08-21 13:00:00,51.34,51.59,51.26,51.43,31200.0,51.34,51.59,51.26,51.43,31200.0
2006-08-21 13:30:00,51.42,51.6,51.34,51.6,13400.0,51.42,51.6,51.34,51.6,13400.0
2006-08-21 14:00:00,51.58,51.62,51.31,51.4,45300.0,51.58,51.62,51.31,51.4,45300.0
2006-08-21 14:30:00,51.39,51.49,51.37,51.45,27900.0,51.39,51.49,51.37,51.45,27900.0
2006-08-21 15:00:00,51.44,51.89,51.4,51.79,46900.0,51.44,51.89,51.4,51.79,46900.0
2006-08-21 15:30:00,51.78,51.95,51.65,51.65,80500.0,51.78,51.95,51.65,51.65,80500.0
2006-08-22 09:30:00,51.65,52.21,51.65,52.21,51400.0,51.65,52.21,51.65,52.21,51400.0
2006-08-22 10:00:00,52.17,52.55,52.1,52.38,82500.0,52.17,52.55,52.1,52.38,82500.0
2006-08-22 10:30:00,52.38,52.52,52.31,52.37,57200.0,52.38,52.52,52.31,52.37,57200.0
2006-08-22 11:00:00,52.33,52.49,52.17,52.39,26300.0,52.33,52.49,52.17,52.39,26300.0
2006-08-22 11:30:00,52.39,52.42,52.31,52.33,17500.0,52.39,52.42,52.31,52.33,17500.0
2006-08-22 12:00:00,52.33,52.36,52.0,52.08,28600.0,52.33,52.36,52.0,52.08,28600.0
2006-08-22 12:30:00,52.08,52.11,51.84,52.01,14900.0,52.08,52.11,51.84,52.01,14900.0
2006-08-22 13:00:00,52.02,52.02,51.73,51.77,12500.0,52.02,52.02,51.73,51.77,12500.0
2006-08-22 13:30:00,51.77,51.88,51.59,51.78,68600.0,51.77,51.88,51.59,51.78,68600.0
2006-08-22 14:00:00,51.73,51.73,51.49,51.53,56000.0,51.73,51.73,51.49,51.53,56000.0
2006-08-22 14:30:00,51.53,51.71,51.46,51.69,126400.0,51.53,51.71,51.46,51.69,126400.0
2006-08-22 15:00:00,51.71,51.91,51.69,51.8,59700.0,51.71,51.91,51.69,51.8,59700.0
2006-08-22 15:30:00,51.77,51.87,51.72,51.83,103900.0,51.77,51.87,51.72,51.83,103900.0
2006-08-23 09:30:00,51.81,52.45,51.81,52.37,41500.0,51.81,52.45,51.81,52.37,41500.0
2006-08-23 10:00:00,52.4,52.5,52.25,52.39,32600.0,52.4,52.5,52.25,52.39,32600.0
2006-08-23 10:30:00,52.39,52.5,52.22,52.23,39800.0,52.39,52.5,52.22,52.23,39800.0
2006-08-23 11:00:00,52.21,52.23,51.7,51.72,75300.0,52.21,52.23,51.7,51.72,75300.0
2006-08-23 11:30:00,51.74,51.79,51.59,51.73,21700.0,51.74,51.79,51.59,51.73,21700.0
2006-08-23 12:00:00,51.74,51.8,51.65,51.67,27400.0,51.74,51.8,51.65,51.67,27400.0
2006-08-23 12:30:00,51.66,51.75,51.6,51.75,13100.0,51.66,51.75,51.6,51.75,13100.0
2006-08-23 13:00:00,51.75,51.8,51.6,51.79,23400.0,51.75,51.8,51.6,51.79,23400.0
2006-08-23 13:30:00,51.78,51.78,51.5,51.53,57200.0,51.78,51.78,51.5,51.53,57200.0
2006-08-23 14:00:00,51.48,51.48,51.3,51.31,14700.0,51.48,51.48,51.3,51.31,14700.0
2006-08-23 14:30:00,51.31,51.49,51.27,51.33,16400.0,51.31,51.49,51.27,51.33,16400.0
2006-08-23 15:00:00,51.36,51.68,51.35,51.56,130500.0,51.36,51.68,51.35,51.56,130500.0
2006-08-23 15:30:00,51.59,51.76,51.4,51.57,44300.0,51.59,51.76,51.4,51.57,44300.0
2006-08-24 09:30:00,51.78,52.08,51.35,51.65,22400.0,51.78,52.08,51.35,51.65,22400.0
2006-08-24 10:00:00,51.58,51.63,51.25,51.3,18000.0,51.58,51.63,51.25,51.3,18000.0
2006-08-24 10:30:00,51.39,51.43,51.1,51.43,17900.0,51.39,51.43,51.1,51.43,17900.0
2006-08-24 11:00:00,51.43,51.55,51.25,51.36,8700.0,51.43,51.55,51.25,51.36,8700.0
2006-08-24 11:30:00,51.35,51.49,51.23,51.28,10200.0,51.35,51.49,51.23,51.28,10200.0
2006-08-24 12:00:00,51.26,51.33,51.1,51.13,15100.0,51.26,51.33,51.1,51.13,15100.0
2006-08-24 12:30:00,51.18,51.26,51.1,51.25,6300.0,51.18,51.26,51.1,51.25,6300.0
2006-08-24 13:00:00,51.25,51.53,51.17,51.35,17500.0,51.25,51.53,51.17,51.35,17500.0
2006-08-24 13:30:00,51.35,51.48,51.27,51.3,13900.0,51.35,51.48,51.27,51.3,13900.0
2006-08-24 14:00:00,51.38,51.7,51.37,51.47,86200.0,51.38,51.7,51.37,51.47,86200.0
2006-08-24 14:30:00,51.47,51.6,51.39,51.46,21100.0,51.47,51.6,51.39,51.46,21100.0
2006-08-24 15:00:00,51.45,51.45,51.15,51.31,14100.0,51.45,51.45,51.15,51.31,14100.0
2006-08-24 15:30:00,51.29,51.4,51.18,51.26,21600.0,51.29,51.4,51.18,51.26,21600.0
2006-08-25 09:30:00,51.04,51.35,50.8,51.35,15900.0,51.04,51.35,50.8,51.35,15900.0
2006-08-25 10:00:00,51.35,51.64,51.27,51.37,10900.0,51.35,51.64,51.27,51.37,10900.0
2006-08-25 10:30:00,51.37,51.38,51.0,51.07,14900.0,51.37,51.38,51.0,51.07,14900.0
2006-08-25 11:00:00,51.07,51.18,50.93,51.18,13300.0,51.07,51.18,50.93,51.18,13300.0
2006-08-25 11:30:00,51.15,51.15,50.95,51.09,9900.0,51.15,51.15,50.95,51.09,9900.0
2006-08-25 12:00:00,51.16,51.29,51.14,51.25,5300.0,51.16,51.29,51.14,51.25,5300.0
2006-08-25 12:30:00,51.25,51.3,51.0,51.08,13500.0,51.25,51.3,51.0,51.08,13500.0
2006-08-25 13:00:00,51.09,51.19,51.05,51.17,18300.0,51.09,51.19,51.05,51.17,18300.0
2006-08-25 13:30:00,51.17,51.43,51.16,51.37,23700.0,51.17,51.43,51.16,51.37,23700.0
2006-08-25 14:00:00,51.4,51.44,51.17,51.29,22000.0,51.4,51.44,51.17,51.29,22000.0
2006-08-25 14:30:00,51.28,51.51,51.27,51.43,28700.0,51.28,51.51,51.27,51.43,28700.0
2006-08-25 15:00:00,51.45,51.46,51.33,51.34,19800.0,51.45,51.46,51.33,51.34,19800.0
2006-08-25 15:30:00,51.38,51.5,51.35,51.41,30000.0,51.38,51.5,51.35,51.41,30000.0
2006-08-28 09:30:00,51.35,51.65,51.35,51.63,11500.0,51.35,51.65,51.35,51.63,11500.0
2006-08-28 10:00:00,51.64,52.09,51.64,52.03,13300.0,51.64,52.09,51.64,52.03,13300.0
2006-08-28 10:30:00,52.03,52.27,51.95,52.19,16800.0,52.03,52.27,51.95,52.19,16800.0
2006-08-28 11:00:00,52.2,52.34,52.16,52.34,13100.0,52.2,52.34,52.16,52.34,13100.0
2006-08-28 11:30:00,52.29,52.44,52.18,52.42,17300.0,52.29,52.44,52.18,52.42,17300.0
2006-08-28 12:00:00,52.42,52.44,52.25,52.35,13100.0,52.42,52.44,52.25,52.35,13100.0
2006-08-28 12:30:00,52.39,52.39,52.23,52.23,8100.0,52.39,52.39,52.23,52.23,8100.0
2006-08-28 13:00:00,52.18,52.21,52.07,52.14,5400.0,52.18,52.21,52.07,52.14,5400.0
2006-08-28 13:30:00,52.18,52.48,52.13,52.47,11500.0,52.18,52.48,52.13,52.47,11500.0
2006-08-28 14:00:00,52.45,52.5,52.33,52.35,8300.0,52.45,52.5,52.33,52.35,8300.0
2006-08-28 14:30:00,52.33,52.44,52.28,52.42,16000.0,52.33,52.44,52.28,52.42,16000.0
2006-08-28 15:00:00,52.42,52.52,52.4,52.46,23100.0,52.42,52.52,52.4,52.46,23100.0
2006-08-28 15:30:00,52.44,52.45,52.27,52.36,46200.0,52.44,52.45,52.27,52.36,46200.0
2006-08-29 09:30:00,52.48,52.5,52.31,52.42,13100.0,52.48,52.5,52.31,52.42,13100.0
2006-08-29 10:00:00,52.42,52.46,52.2,52.32,19100.0,52.42,52.46,52.2,52.32,19100.0
2006-08-29 10:30:00,52.33,52.33,52.04,52.25,19300.0,52.33,52.33,52.04,52.25,19300.0
2006-08-29 11:00:00,52.24,52.28,52.07,52.07,7700.0,52.24,52.28,52.07,52.07,7700.0
2006-08-29 11:30:00,52.01,52.01,51.8,51.88,9400.0,52.01,52.01,51.8,51.88,9400.0
2006-08-29 12:00:00,51.82,52.13,51.81,52.13,8600.0,51.82,52.13,51.81,52.13,8600.0
2006-08-29 12:30:00,52.16,52.18,52.03,52.11,5400.0,52.16,52.18,52.03,52.11,5400.0
2006-08-29 13:00:00,52.11,52.25,52.04,52.17,11000.0,52.11,52.25,52.04,52.17,11000.0
2006-08-29 13:30:00,52.17,52.28,52.1,52.28,6600.0,52.17,52.28,52.1,52.28,6600.0
2006-08-29 14:00:00,52.22,52.64,52.11,52.5,20500.0,52.22,52.64,52.11,52.5,20500.0
2006-08-29 14:30:00,52.5,52.69,52.48,52.63,12800.0,52.5,52.69,52.48,52.63,12800.0
2006-08-29 15:00:00,52.66,52.79,52.4,52.75,17600.0,52.66,52.79,52.4,52.75,17600.0
2006-08-29 15:30:00,52.74,52.87,52.74,52.86,30200.0,52.74,52.87,52.74,52.86,30200.0
2006-08-30 09:30:00,52.74,52.74,52.15,52.3,22800.0,52.74,52.74,52.15,52.3,22800.0
2006-08-30 10:00:00,52.29,53.05,52.29,52.92,19700.0,52.29,53.05,52.29,52.92,19700.0
2006-08-30 10:30:00,52.99,53.15,52.95,52.96,13800.0,52.99,53.15,52.95,52.96,13800.0
2006-08-30 11:00:00,53.0,53.14,52.94,52.97,10600.0,53.0,53.14,52.94,52.97,10600.0
2006-08-30 11:30:00,52.99,53.0,52.81,52.81,14200.0,52.99,53.0,52.81,52.81,14200.0
2006-08-30 12:00:00,52.81,53.02,52.81,52.89,4600.0,52.81,53.02,52.81,52.89,4600.0
2006-08-30 12:30:00,52.85,53.18,52.85,53.14,7600.0,52.85,53.18,52.85,53.14,7600.0
2006-08-30 13:00:00,53.11,53.2,52.98,53.11,9500.0,53.11,53.2,52.98,53.11,9500.0
2006-08-30 13:30:00,53.07,53.21,52.95,53.13,10700.0,53.07,53.21,52.95,53.13,10700.0
2006-08-30 14:00:00,53.13,53.13,52.97,53.01,10100.0,53.13,53.13,52.97,53.01,10100.0
2006-08-30 14:30:00,53.05,53.06,52.79,52.81,14000.0,53.05,53.06,52.79,52.81,14000.0
2006-08-30 15:00:00,52.82,52.97,52.82,52.93,9400.0,52.82,52.97,52.82,52.93,9400.0
2006-08-30 15:30:00,52.96,52.99,52.7,52.72,18900.0,52.96,52.99,52.7,52.72,18900.0
2006-08-31 09:30:00,52.7,52.97,52.54,52.97,10500.0,52.7,52.97,52.54,52.97,10500.0
2006-08-31 10:00:00,52.97,53.25,52.77,52.77,8700.0,52.97,53.25,52.77,52.77,8700.0
2006-08-31 10:30:00,52.7,52.72,52.48,52.71,6100.0,52.7,52.72,52.48,52.71,6100.0
2006-08-31 11:00:00,52.71,52.87,52.7,52.79,5700.0,52.71,52.87,52.7,52.79,5700.0
2006-08-31 11:30:00,52.85,53.0,52.81,53.0,5100.0,52.85,53.0,52.81,53.0,5100.0
2006-08-31 12:00:00,52.99,53.03,52.88,52.89,4600.0,52.99,53.03,52.88,52.89,4600.0
2006-08-31 12:30:00,52.9,53.17,52.84,53.03,6800.0,52.9,53.17,52.84,53.03,6800.0
2006-08-31 13:00:00,53.06,53.1,52.95,52.97,5200.0,53.06,53.1,52.95,52.97,5200.0
2006-08-31 13:30:00,53.0,53.07,52.92,52.96,4000.0,53.0,53.07,52.92,52.96,4000.0
2006-08-31 14:00:00,53.0,53.17,52.97,53.15,6900.0,53.0,53.17,52.97,53.15,6900.0
2006-08-31 14:30:00,53.17,53.24,52.98,53.21,12300.0,53.17,53.24,52.98,53.21,12300.0
2006-08-31 15:00:00,53.19,53.35,53.19,53.32,10200.0,53.19,53.35,53.19,53.32,10200.0
2006-08-31 15:30:00,53.27,53.27,52.97,53.03,25900.0,53.27,53.27,52.97,53.03,25900.0
2006-09-01 09:30:00,53.09,53.15,52.85,52.99,14500.0,53.09,53.15,52.85,52.99,14500.0
2006-09-01 10:00:00,52.94,52.94,52.44,52.5,12800.0,52.94,52.94,52.44,52.5,12800.0
2006-09-01 10:30:00,52.47,52.88,52.41,52.88,4100.0,52.47,52.88,52.41,52.88,4100.0
2006-09-01 11:00:00,52.88,52.99,52.76,52.98,4900.0,52.88,52.99,52.76,52.98,4900.0
2006-09-01 11:30:00,52.99,53.09,52.88,52.99,7600.0,52.99,53.09,52.88,52.99,7600.0
2006-09-01 12:00:00,53.0,53.14,52.9,53.07,35800.0,53.0,53.14,52.9,53.07,35800.0
2006-09-01 12:30:00,53.01,53.15,52.88,53.05,27200.0,53.01,53.15,52.88,53.05,27200.0
2006-09-01 13:00:00,53.06,53.2,52.98,53.13,16400.0,53.06,53.2,52.98,53.13,16400.0
2006-09-01 13:30:00,53.15,53.22,52.98,53.02,14700.0,53.15,53.22,52.98,53.02,14700.0
2006-09-01 14:00:00,53.01,53.06,52.9,52.97,20900.0,53.01,53.06,52.9,52.97,20900.0
2006-09-01 14:30:00,52.99,53.03,52.77,52.9,9700.0,52.99,53.03,52.77,52.9,9700.0
2006-09-01 15:00:00,52.92,53.24,52.89,53.1,10700.0,52.92,53.24,52.89,53.1,10700.0
2006-09-01 15:30:00,53.1,53.2,53.04,53.1,19600.0,53.1,53.2,53.04,53.1,19600.0
2006-09-05 09:30:00,52.98,53.1,52.76,52.79,21400.0,52.98,53.1,52.76,52.79,21400.0
2006-09-05 10:00:00,52.75,53.04,52.72,52.76,44300.0,52.75,53.04,52.72,52.76,44300.0
2006-09-05 10:30:00,52.75,52.87,52.5,52.59,39400.0,52.75,52.87,52.5,52.59,39400.0
2006-09-05 11:00:00,52.64,52.77,52.47,52.74,37000.0,52.64,52.77,52.47,52.74,37000.0
2006-09-05 11:30:00,52.74,53.02,52.64,52.92,17500.0,52.74,53.02,52.64,52.92,17500.0
2006-09-05 12:00:00,52.93,53.03,52.81,52.9,30000.0,52.93,53.03,52.81,52.9,30000.0
2006-09-05 12:30:00,52.89,52.93,52.63,52.64,15800.0,52.89,52.93,52.63,52.64,15800.0
2006-09-05 13:00:00,52.63,52.65,52.36,52.55,19000.0,52.63,52.65,52.36,52.55,19000.0
2006-09-05 13:30:00,52.55,52.6,52.33,52.5,36800.0,52.55,52.6,52.33,52.5,36800.0
2006-09-05 14:00:00,52.46,52.5,52.38,52.41,50800.0,52.46,52.5,52.38,52.41,50800.0
2006-09-05 14:30:00,52.41,52.42,52.29,52.36,39000.0,52.41,52.42,52.29,52.36,39000.0
2006-09-05 15:00:00,52.38,52.38,52.21,52.29,25800.0,52.38,52.38,52.21,52.29,25800.0
2006-09-05 15:30:00,52.29,52.46,52.29,52.36,45800.0,52.29,52.46,52.29,52.36,45800.0
2006-09-06 09:30:00,51.87,51.96,51.15,51.46,64900.0,51.87,51.96,51.15,51.46,64900.0
2006-09-06 10:00:00,51.48,51.6,51.32,51.5,34100.0,51.48,51.6,51.32,51.5,34100.0
2006-09-06 10:30:00,51.47,51.47,50.86,50.98,53200.0,51.47,51.47,50.86,50.98,53200.0
2006-09-06 11:00:00,50.97,51.07,50.92,50.99,27000.0,50.97,51.07,50.92,50.99,27000.0
2006-09-06 11:30:00,50.99,51.12,50.99,51.08,19200.0,50.99,51.12,50.99,51.08,19200.0
2006-09-06 12:00:00,51.08,51.32,51.08,51.32,19900.0,51.08,51.32,51.08,51.32,19900.0
2006-09-06 12:30:00,51.36,51.38,51.18,51.2,44500.0,51.36,51.38,51.18,51.2,44500.0
2006-09-06 13:00:00,51.2,51.2,50.97,51.08,34300.0,51.2,51.2,50.97,51.08,34300.0
2006-09-06 13:30:00,51.07,51.19,50.93,51.11,35700.0,51.07,51.19,50.93,51.11,35700.0
2006-09-06 14:00:00,51.09,51.37,51.02,51.33,25800.0,51.09,51.37,51.02,51.33,25800.0
2006-09-06 14:30:00,51.29,51.38,51.14,51.16,11200.0,51.29,51.38,51.14,51.16,11200.0
2006-09-06 15:00:00,51.17,51.36,51.12,51.12,14100.0,51.17,51.36,51.12,51.12,14100.0
2006-09-06 15:30:00,51.1,51.29,51.07,51.07,30900.0,51.1,51.29,51.07,51.07,30900.0
2006-09-07 09:30:00,50.8,50.91,50.62,50.62,13500.0,50.8,50.91,50.62,50.62,13500.0
2006-09-07 10:00:00,50.62,50.83,50.55,50.6,12200.0,50.62,50.83,50.55,50.6,12200.0
2006-09-07 10:30:00,50.58,50.84,50.58,50.84,35800.0,50.58,50.84,50.58,50.84,35800.0
2006-09-07 11:00:00,50.85,51.08,50.84,50.89,45900.0,50.85,51.08,50.84,50.89,45900.0
2006-09-07 11:30:00,50.87,51.24,50.87,51.23,23000.0,50.87,51.24,50.87,51.23,23000.0
2006-09-07 12:00:00,51.21,51.32,51.13,51.17,23200.0,51.21,51.32,51.13,51.17,23200.0
2006-09-07 12:30:00,51.19,51.32,50.92,50.98,12500.0,51.19,51.32,50.92,50.98,12500.0
2006-09-07 13:00:00,50.98,51.05,50.88,50.95,21000.0,50.98,51.05,50.88,50.95,21000.0
2006-09-07 13:30:00,50.89,51.45,50.84,51.38,35100.0,50.89,51.45,50.84,51.38,35100.0
2006-09-07 14:00:00,51.3,51.4,51.16,51.35,17700.0,51.3,51.4,51.16,51.35,17700.0
2006-09-07 14:30:00,51.28,51.44,51.17,51.43,13900.0,51.28,51.44,51.17,51.43,13900.0
2006-09-07 15:00:00,51.36,51.36,50.92,51.05,23300.0,51.36,51.36,50.92,51.05,23300.0
2006-09-07 15:30:00,51.11,51.17,50.99,51.04,28200.0,51.11,51.17,50.99,51.04,28200.0
2006-09-08 09:30:00,51.33,51.41,51.07,51.19,44500.0,51.33,51.41,51.07,51.19,44500.0
2006-09-08 10:00:00,51.22,51.48,51.18,51.42,23700.0,51.22,51.48,51.18,51.42,23700.0
2006-09-08 10:30:00,51.43,51.58,51.37,51.51,21600.0,51.43,51.58,51.37,51.51,21600.0
2006-09-08 11:00:00,51.56,51.68,51.45,51.68,30200.0,51.56,51.68,51.45,51.68,30200.0
2006-09-08 11:30:00,51.68,51.75,51.58,51.61,17000.0,51.68,51.75,51.58,51.61,17000.0
2006-09-08 12:00:00,51.66,51.75,51.56,51.56,26300.0,51.66,51.75,51.56,51.56,26300.0
2006-09-08 12:30:00,51.6,51.85,51.55,51.85,36400.0,51.6,51.85,51.55,51.85,36400.0
2006-09-08 13:00:00,51.84,51.96,51.76,51.96,21500.0,51.84,51.96,51.76,51.96,21500.0
2006-09-08 13:30:00,51.95,52.08,51.88,52.06,15100.0,51.95,52.08,51.88,52.06,15100.0
2006-09-08 14:00:00,52.03,52.1,52.0,52.07,11600.0,52.03,52.1,52.0,52.07,11600.0
2006-09-08 14:30:00,52.06,52.23,52.03,52.14,18800.0,52.06,52.23,52.03,52.14,18800.0
2006-09-08 15:00:00,52.12,52.18,51.92,51.94,18200.0,52.12,52.18,51.92,51.94,18200.0
2006-09-08 15:30:00,51.95,52.22,51.82,52.21,55500.0,51.95,52.22,51.82,52.21,55500.0
2006-09-11 09:30:00,52.09,52.23,51.51,51.51,27700.0,52.09,52.23,51.51,51.51,27700.0
2006-09-11 10:00:00,51.53,51.82,51.45,51.45,27500.0,51.53,51.82,51.45,51.45,27500.0
2006-09-11 10:30:00,51.45,51.57,51.26,51.55,28600.0,51.45,51.57,51.26,51.55,28600.0
2006-09-11 11:00:00,51.55,51.94,51.42,51.87,36700.0,51.55,51.94,51.42,51.87,36700.0
2006-09-11 11:30:00,51.87,52.08,51.85,51.9,9200.0,51.87,52.08,51.85,51.9,9200.0
2006-09-11 12:00:00,51.94,52.59,51.94,52.55,11000.0,51.94,52.59,51.94,52.55,11000.0
2006-09-11 12:30:00,52.52,52.81,52.4,52.74,30400.0,52.52,52.81,52.4,52.74,30400.0
2006-09-11 13:00:00,52.79,53.19,52.79,53.04,27700.0,52.79,53.19,52.79,53.04,27700.0
2006-09-11 13:30:00,53.04,53.04,52.79,52.88,8300.0,53.04,53.04,52.79,52.88,8300.0
2006-09-11 14:00:00,52.81,52.87,52.49,52.56,7400.0,52.81,52.87,52.49,52.56,7400.0
2006-09-11 14:30:00,52.54,52.95,52.53,52.95,19100.0,52.54,52.95,52.53,52.95,19100.0
2006-09-11 15:00:00,52.91,52.96,52.49,52.7,22500.0,52.91,52.96,52.49,52.7,22500.0
2006-09-11 15:30:00,52.7,52.88,52.54,52.72,22600.0,52.7,52.88,52.54,52.72,22600.0
2006-09-12 09:30:00,52.7,52.71,52.34,52.43,31700.0,52.7,52.71,52.34,52.43,31700.0
2006-09-12 10:00:00,52.46,52.69,52.34,52.69,28200.0,52.46,52.69,52.34,52.69,28200.0
2006-09-12 10:30:00,52.73,52.73,52.36,52.56,35400.0,52.73,52.73,52.36,52.56,35400.0
2006-09-12 11:00:00,52.69,53.0,52.66,53.0,21500.0,52.69,53.0,52.66,53.0,21500.0
2006-09-12 11:30:00,52.92,53.25,52.9,53.18,13400.0,52.92,53.25,52.9,53.18,13400.0
2006-09-12 12:00:00,53.21,53.21,52.9,53.05,9400.0,53.21,53.21,52.9,53.05,9400.0
2006-09-12 12:30:00,53.05,53.27,52.99,53.25,7800.0,53.05,53.27,52.99,53.25,7800.0
2006-09-12 13:00:00,53.25,53.46,53.25,53.29,17100.0,53.25,53.46,53.25,53.29,17100.0
2006-09-12 13:30:00,53.29,53.62,53.29,53.49,13300.0,53.29,53.62,53.29,53.49,13300.0
2006-09-12 14:00:00,53.47,53.59,53.36,53.44,10200.0,53.47,53.59,53.36,53.44,10200.0
2006-09-12 14:30:00,53.45,53.83,53.45,53.79,11400.0,53.45,53.83,53.45,53.79,11400.0
2006-09-12 15:00:00,53.79,53.79,53.45,53.51,18500.0,53.79,53.79,53.45,53.51,18500.0
2006-09-12 15:30:00,53.51,53.62,53.38,53.46,25100.0,53.51,53.62,53.38,53.46,25100.0
2006-09-13 09:30:00,53.54,53.66,52.84,53.52,43000.0,53.54,53.66,52.84,53.52,43000.0
2006-09-13 10:00:00,53.47,53.62,53.25,53.6,23800.0,53.47,53.62,53.25,53.6,23800.0
2006-09-13 10:30:00,53.64,53.64,53.11,53.54,15700.0,53.64,53.64,53.11,53.54,15700.0
2006-09-13 11:00:00,53.55,53.94,53.55,53.86,19300.0,53.55,53.94,53.55,53.86,19300.0
2006-09-13 11:30:00,53.86,54.15,53.8,54.13,17400.0,53.86,54.15,53.8,54.13,17400.0
2006-09-13 12:00:00,54.13,54.2,53.89,54.06,19600.0,54.13,54.2,53.89,54.06,19600.0
2006-09-13 12:30:00,54.05,54.1,53.65,53.82,16300.0,54.05,54.1,53.65,53.82,16300.0
2006-09-13 13:00:00,53.82,53.82,53.48,53.57,23500.0,53.82,53.82,53.48,53.57,23500.0
2006-09-13 13:30:00,53.58,53.72,53.57,53.7,8400.0,53.58,53.72,53.57,53.7,8400.0
2006-09-13 14:00:00,53.74,54.0,53.73,53.92,8900.0,53.74,54.0,53.73,53.92,8900.0
2006-09-13 14:30:00,53.89,54.03,53.75,53.99,14300.0,53.89,54.03,53.75,53.99,14300.0
2006-09-13 15:00:00,53.99,53.99,53.38,53.57,21000.0,53.99,53.99,53.38,53.57,21000.0
2006-09-13 15:30:00,53.57,54.15,53.57,54.1,53000.0,53.57,54.15,53.57,54.1,53000.0
2006-09-14 09:30:00,54.0,54.04,53.66,53.87,21100.0,54.0,54.04,53.66,53.87,21100.0
2006-09-14 10:00:00,53.89,53.98,53.82,53.89,11600.0,53.89,53.98,53.82,53.89,11600.0
2006-09-14 10:30:00,53.88,54.04,53.8,54.04,17900.0,53.88,54.04,53.8,54.04,17900.0
2006-09-14 11:00:00,54.04,54.21,53.89,54.04,16000.0,54.04,54.21,53.89,54.04,16000.0
2006-09-14 11:30:00,54.03,54.31,54.0,54.28,27500.0,54.03,54.31,54.0,54.28,27500.0
2006-09-14 12:00:00,54.31,54.45,54.22,54.44,17800.0,54.31,54.45,54.22,54.44,17800.0
2006-09-14 12:30:00,54.43,54.52,54.31,54.43,11800.0,54.43,54.52,54.31,54.43,11800.0
2006-09-14 13:00:00,54.41,54.61,54.39,54.56,24400.0,54.41,54.61,54.39,54.56,24400.0
2006-09-14 13:30:00,54.56,54.71,54.52,54.64,22900.0,54.56,54.71,54.52,54.64,22900.0
2006-09-14 14:00:00,54.62,54.64,54.48,54.48,18600.0,54.62,54.64,54.48,54.48,18600.0
2006-09-14 14:30:00,54.48,54.6,54.33,54.37,22800.0,54.48,54.6,54.33,54.37,22800.0
2006-09-14 15:00:00,54.37,54.55,54.33,54.53,32900.0,54.37,54.55,54.33,54.53,32900.0
2006-09-14 15:30:00,54.53,54.58,54.4,54.51,46500.0,54.53,54.58,54.4,54.51,46500.0
2006-09-15 09:30:00,54.91,55.1,54.57,54.57,123700.0,54.91,55.1,54.57,54.57,123700.0
2006-09-15 10:00:00,54.59,55.08,54.59,55.0,33000.0,54.59,55.08,54.59,55.0,33000.0
2006-09-15 10:30:00,55.01,55.06,54.95,54.98,47400.0,55.01,55.06,54.95,54.98,47400.0
2006-09-15 11:00:00,54.99,55.14,54.78,54.87,31600.0,54.99,55.14,54.78,54.87,31600.0
2006-09-15 11:30:00,54.87,55.0,54.76,54.79,25200.0,54.87,55.0,54.76,54.79,25200.0
2006-09-15 12:00:00,54.8,55.0,54.78,54.92,9500.0,54.8,55.0,54.78,54.92,9500.0
2006-09-15 12:30:00,54.88,54.89,54.55,54.62,27000.0,54.88,54.89,54.55,54.62,27000.0
2006-09-15 13:00:00,54.6,54.94,54.6,54.73,27800.0,54.6,54.94,54.6,54.73,27800.0
2006-09-15 13:30:00,54.72,54.89,54.61,54.66,26600.0,54.72,54.89,54.61,54.66,26600.0
2006-09-15 14:00:00,54.72,54.87,54.63,54.81,18100.0,54.72,54.87,54.63,54.81,18100.0
2006-09-15 14:30:00,54.81,54.98,54.67,54.67,13700.0,54.81,54.98,54.67,54.67,13700.0
2006-09-15 15:00:00,54.68,54.89,54.68,54.86,10000.0,54.68,54.89,54.68,54.86,10000.0
2006-09-15 15:30:00,54.86,54.86,54.66,54.79,27300.0,54.86,54.86,54.66,54.79,27300.0
2006-09-18 09:30:00,54.78,55.01,54.64,54.74,18600.0,54.78,55.01,54.64,54.74,18600.0
2006-09-18 10:00:00,54.81,54.88,54.55,54.62,39700.0,54.81,54.88,54.55,54.62,39700.0
2006-09-18 10:30:00,54.58,54.63,54.33,54.33,26600.0,54.58,54.63,54.33,54.33,26600.0
2006-09-18 11:00:00,54.3,54.48,54.24,54.35,41000.0,54.3,54.48,54.24,54.35,41000.0
2006-09-18 11:30:00,54.36,54.64,54.34,54.54,25500.0,54.36,54.64,54.34,54.54,25500.0
2006-09-18 12:00:00,54.57,54.6,54.11,54.25,36800.0,54.57,54.6,54.11,54.25,36800.0
2006-09-18 12:30:00,54.24,54.28,54.07,54.16,10800.0,54.24,54.28,54.07,54.16,10800.0
2006-09-18 13:00:00,54.17,54.2,54.01,54.03,10200.0,54.17,54.2,54.01,54.03,10200.0
2006-09-18 13:30:00,54.06,54.06,53.59,53.6,14400.0,54.06,54.06,53.59,53.6,14400.0
2006-09-18 14:00:00,53.58,53.73,53.37,53.53,15900.0,53.58,53.73,53.37,53.53,15900.0
2006-09-18 14:30:00,53.53,53.69,53.28,53.42,27500.0,53.53,53.69,53.28,53.42,27500.0
2006-09-18 15:00:00,53.41,53.7,53.41,53.64,23100.0,53.41,53.7,53.41,53.64,23100.0
2006-09-18 15:30:00,53.68,53.75,53.56,53.68,37900.0,53.68,53.75,53.56,53.68,37900.0
2006-09-19 09:30:00,53.55,53.55,52.9,52.9,35800.0,53.55,53.55,52.9,52.9,35800.0
2006-09-19 10:00:00,52.9,53.13,52.65,52.85,42400.0,52.9,53.13,52.65,52.85,42400.0
2006-09-19 10:30:00,52.84,53.28,52.8,53.28,35800.0,52.84,53.28,52.8,53.28,35800.0
2006-09-19 11:00:00,53.26,53.68,53.2,53.5,24000.0,53.26,53.68,53.2,53.5,24000.0
2006-09-19 11:30:00,53.5,53.62,53.0,53.03,38200.0,53.5,53.62,53.0,53.03,38200.0
2006-09-19 12:00:00,53.02,53.24,52.94,52.94,16500.0,53.02,53.24,52.94,52.94,16500.0
2006-09-19 12:30:00,52.93,53.0,52.77,52.82,13100.0,52.93,53.0,52.77,52.82,13100.0
2006-09-19 13:00:00,52.84,52.89,52.67,52.8,10800.0,52.84,52.89,52.67,52.8,10800.0
2006-09-19 13:30:00,52.8,53.09,52.78,53.0,9000.0,52.8,53.09,52.78,53.0,9000.0
2006-09-19 14:00:00,52.96,53.2,52.95,53.15,14300.0,52.96,53.2,52.95,53.15,14300.0
2006-09-19 14:30:00,53.14,53.38,53.0,53.3,14400.0,53.14,53.38,53.0,53.3,14400.0
2006-09-19 15:00:00,53.3,53.68,53.27,53.62,28400.0,53.3,53.68,53.27,53.62,28400.0
2006-09-19 15:30:00,53.64,53.81,53.56,53.79,38300.0,53.64,53.81,53.56,53.79,38300.0
2006-09-20 09:30:00,53.99,54.53,53.97,54.5,14200.0,53.99,54.53,53.97,54.5,14200.0
2006-09-20 10:00:00,54.5,54.7,54.24,54.63,11200.0,54.5,54.7,54.24,54.63,11200.0
2006-09-20 10:30:00,54.63,54.92,54.59,54.59,12600.0,54.63,54.92,54.59,54.59,12600.0
2006-09-20 11:00:00,54.59,54.59,54.14,54.22,14900.0,54.59,54.59,54.14,54.22,14900.0
2006-09-20 11:30:00,54.23,54.41,54.23,54.36,17600.0,54.23,54.41,54.23,54.36,17600.0
2006-09-20 12:00:00,54.3,54.35,54.2,54.27,32200.0,54.3,54.35,54.2,54.27,32200.0
2006-09-20 12:30:00,54.3,54.36,54.13,54.2,30300.0,54.3,54.36,54.13,54.2,30300.0
2006-09-20 13:00:00,54.2,54.2,54.02,54.05,4600.0,54.2,54.2,54.02,54.05,4600.0
2006-09-20 13:30:00,54.07,54.45,54.04,54.43,12100.0,54.07,54.45,54.04,54.43,12100.0
2006-09-20 14:00:00,54.46,54.54,54.18,54.36,10500.0,54.46,54.54,54.18,54.36,10500.0
2006-09-20 14:30:00,54.31,54.48,54.23,54.48,34400.0,54.31,54.48,54.23,54.48,34400.0
2006-09-20 15:00:00,54.47,54.6,54.3,54.5,16600.0,54.47,54.6,54.3,54.5,16600.0
2006-09-20 15:30:00,54.57,54.97,54.56,54.97,81900.0,54.57,54.97,54.56,54.97,81900.0
2006-09-21 09:30:00,55.02,55.1,54.45,54.45,19500.0,55.02,55.1,54.45,54.45,19500.0
2006-09-21 10:00:00,54.43,54.56,54.0,54.13,33600.0,54.43,54.56,54.0,54.13,33600.0
2006-09-21 10:30:00,54.12,54.84,54.01,54.63,47400.0,54.12,54.84,54.01,54.63,47400.0
2006-09-21 11:00:00,54.62,55.23,54.62,55.2,29100.0,54.62,55.23,54.62,55.2,29100.0
2006-09-21 11:30:00,55.25,55.41,55.03,55.14,19400.0,55.25,55.41,55.03,55.14,19400.0
2006-09-21 12:00:00,55.1,55.13,54.77,54.95,17200.0,55.1,55.13,54.77,54.95,17200.0
2006-09-21 12:30:00,54.95,55.03,54.58,54.66,25100.0,54.95,55.03,54.58,54.66,25100.0
2006-09-21 13:00:00,54.62,54.76,54.46,54.62,19100.0,54.62,54.76,54.46,54.62,19100.0
2006-09-21 13:30:00,54.61,55.04,54.54,55.0,20100.0,54.61,55.04,54.54,55.0,20100.0
2006-09-21 14:00:00,54.97,55.19,54.79,54.82,18700.0,54.97,55.19,54.79,54.82,18700.0
2006-09-21 14:30:00,54.79,55.0,54.58,54.58,21100.0,54.79,55.0,54.58,54.58,21100.0
2006-09-21 15:00:00,54.58,54.7,54.42,54.54,20300.0,54.58,54.7,54.42,54.54,20300.0
2006-09-21 15:30:00,54.55,54.64,54.47,54.59,33600.0,54.55,54.64,54.47,54.59,33600.0
2006-09-22 09:30:00,54.6,54.66,54.54,54.54,18900.0,54.6,54.66,54.54,54.54,18900.0
2006-09-22 10:00:00,54.54,54.6,54.42,54.42,39900.0,54.54,54.6,54.42,54.42,39900.0
2006-09-22 10:30:00,54.43,54.5,54.25,54.36,43100.0,54.43,54.5,54.25,54.36,43100.0
2006-09-22 11:00:00,54.33,54.5,54.23,54.41,33300.0,54.33,54.5,54.23,54.41,33300.0
2006-09-22 11:30:00,54.42,54.83,54.42,54.77,32500.0,54.42,54.83,54.42,54.77,32500.0
2006-09-22 12:00:00,54.79,54.79,54.37,54.56,15300.0,54.79,54.79,54.37,54.56,15300.0
2006-09-22 12:30:00,54.52,54.66,54.51,54.56,7400.0,54.52,54.66,54.51,54.56,7400.0
2006-09-22 13:00:00,54.58,54.83,54.56,54.74,8800.0,54.58,54.83,54.56,54.74,8800.0
2006-09-22 13:30:00,54.74,54.82,54.59,54.6,9500.0,54.74,54.82,54.59,54.6,9500.0
2006-09-22 14:00:00,54.59,54.8,54.55,54.6,15800.0,54.59,54.8,54.55,54.6,15800.0
2006-09-22 14:30:00,54.6,54.64,54.44,54.62,13200.0,54.6,54.64,54.44,54.62,13200.0
2006-09-22 15:00:00,54.63,55.0,54.61,54.94,139400.0,54.63,55.0,54.61,54.94,139400.0
2006-09-22 15:30:00,54.91,54.91,54.64,54.76,117100.0,54.91,54.91,54.64,54.76,117100.0
2006-09-25 09:30:00,54.45,54.89,54.29,54.58,41500.0,54.45,54.89,54.29,54.58,41500.0
2006-09-25 10:00:00,54.58,54.8,54.4,54.53,35500.0,54.58,54.8,54.4,54.53,35500.0
2006-09-25 10:30:00,54.59,54.89,54.51,54.82,22500.0,54.59,54.89,54.51,54.82,22500.0
2006-09-25 11:00:00,54.87,55.41,54.87,55.39,24300.0,54.87,55.41,54.87,55.39,24300.0
2006-09-25 11:30:00,55.39,55.55,55.22,55.55,34400.0,55.39,55.55,55.22,55.55,34400.0
2006-09-25 12:00:00,55.6,55.61,55.26,55.43,37200.0,55.6,55.61,55.26,55.43,37200.0
2006-09-25 12:30:00,55.5,55.78,55.47,55.71,22600.0,55.5,55.78,55.47,55.71,22600.0
2006-09-25 13:00:00,55.76,55.83,55.48,55.54,22900.0,55.76,55.83,55.48,55.54,22900.0
2006-09-25 13:30:00,55.58,55.58,55.3,55.34,10400.0,55.58,55.58,55.3,55.34,10400.0
2006-09-25 14:00:00,55.32,55.5,55.1,55.15,17400.0,55.32,55.5,55.1,55.15,17400.0
2006-09-25 14:30:00,55.15,55.69,55.15,55.63,14100.0,55.15,55.69,55.15,55.63,14100.0
2006-09-25 15:00:00,55.59,55.77,55.47,55.67,14700.0,55.59,55.77,55.47,55.67,14700.0
2006-09-25 15:30:00,55.66,55.66,55.41,55.65,21000.0,55.66,55.66,55.41,55.65,21000.0
2006-09-26 09:30:00,55.7,55.9,55.5,55.51,19500.0,55.7,55.9,55.5,55.51,19500.0
2006-09-26 10:00:00,55.53,56.22,55.53,55.99,19900.0,55.53,56.22,55.53,55.99,19900.0
2006-09-26 10:30:00,55.95,56.08,55.5,55.51,34100.0,55.95,56.08,55.5,55.51,34100.0
2006-09-26 11:00:00,55.51,55.61,55.4,55.55,24500.0,55.51,55.61,55.4,55.55,24500.0
2006-09-26 11:30:00,55.46,55.46,55.1,55.1,30300.0,55.46,55.46,55.1,55.1,30300.0
2006-09-26 12:00:00,55.03,55.3,55.01,55.27,10400.0,55.03,55.3,55.01,55.27,10400.0
2006-09-26 12:30:00,55.28,55.28,55.02,55.08,14300.0,55.28,55.28,55.02,55.08,14300.0
2006-09-26 13:00:00,55.12,55.3,55.04,55.3,6200.0,55.12,55.3,55.04,55.3,6200.0
2006-09-26 13:30:00,55.31,55.57,55.28,55.49,11000.0,55.31,55.57,55.28,55.49,11000.0
2006-09-26 14:00:00,55.51,55.53,55.2,55.3,10200.0,55.51,55.53,55.2,55.3,10200.0
2006-09-26 14:30:00,55.29,55.52,55.29,55.47,6300.0,55.29,55.52,55.29,55.47,6300.0
2006-09-26 15:00:00,55.44,55.47,55.28,55.31,11200.0,55.44,55.47,55.28,55.31,11200.0
2006-09-26 15:30:00,55.32,55.45,55.29,55.35,12800.0,55.32,55.45,55.29,55.35,12800.0
2006-09-27 09:30:00,55.0,55.29,54.9,55.17,23800.0,55.0,55.29,54.9,55.17,23800.0
2006-09-27 10:00:00,55.17,55.4,55.14,55.34,20500.0,55.17,55.4,55.14,55.34,20500.0
2006-09-27 10:30:00,55.4,55.63,55.25,55.28,19900.0,55.4,55.63,55.25,55.28,19900.0
2006-09-27 11:00:00,55.38,55.56,55.28,55.48,8800.0,55.38,55.56,55.28,55.48,8800.0
2006-09-27 11:30:00,55.46,55.49,55.23,55.23,5600.0,55.46,55.49,55.23,55.23,5600.0
2006-09-27 12:00:00,55.22,55.32,54.94,54.95,23500.0,55.22,55.32,54.94,54.95,23500.0
2006-09-27 12:30:00,54.98,55.04,54.88,55.03,3200.0,54.98,55.04,54.88,55.03,3200.0
2006-09-27 13:00:00,55.04,55.05,54.84,54.87,6300.0,55.04,55.05,54.84,54.87,6300.0
2006-09-27 13:30:00,54.87,54.87,54.57,54.77,15800.0,54.87,54.87,54.57,54.77,15800.0
2006-09-27 14:00:00,54.77,54.81,54.5,54.5,11900.0,54.77,54.81,54.5,54.5,11900.0
2006-09-27 14:30:00,54.48,54.55,54.2,54.35,18500.0,54.48,54.55,54.2,54.35,18500.0
2006-09-27 15:00:00,54.38,54.45,54.12,54.32,18900.0,54.38,54.45,54.12,54.32,18900.0
2006-09-27 15:30:00,54.34,54.7,54.34,54.6,28500.0,54.34,54.7,54.34,54.6,28500.0
2006-09-28 09:30:00,54.54,54.94,54.54,54.94,23900.0,54.54,54.94,54.54,54.94,23900.0
2006-09-28 10:00:00,54.93,55.14,54.7,55.14,19500.0,54.93,55.14,54.7,55.14,19500.0
2006-09-28 10:30:00,55.14,55.33,54.95,55.21,23100.0,55.14,55.33,54.95,55.21,23100.0
2006-09-28 11:00:00,55.01,55.14,54.96,54.97,10100.0,55.01,55.14,54.96,54.97,10100.0
2006-09-28 11:30:00,54.99,55.31,54.92,55.0,20100.0,54.99,55.31,54.92,55.0,20100.0
2006-09-28 12:00:00,54.99,55.11,54.72,55.01,14900.0,54.99,55.11,54.72,55.01,14900.0
2006-09-28 12:30:00,54.99,55.18,54.91,55.02,13500.0,54.99,55.18,54.91,55.02,13500.0
2006-09-28 13:00:00,54.96,55.35,54.96,55.32,9900.0,54.96,55.35,54.96,55.32,9900.0
2006-09-28 13:30:00,55.28,55.44,55.21,55.35,19200.0,55.28,55.44,55.21,55.35,19200.0
2006-09-28 14:00:00,55.36,55.5,55.33,55.46,18900.0,55.36,55.5,55.33,55.46,18900.0
2006-09-28 14:30:00,55.46,55.63,55.4,55.42,13700.0,55.46,55.63,55.4,55.42,13700.0
2006-09-28 15:00:00,55.42,55.56,55.22,55.42,24200.0,55.42,55.56,55.22,55.42,24200.0
2006-09-28 15:30:00,55.4,55.49,55.33,55.4,23300.0,55.4,55.49,55.33,55.4,23300.0
2006-09-29 09:30:00,55.47,55.55,55.25,55.42,35300.0,55.47,55.55,55.25,55.42,35300.0
2006-09-29 10:00:00,55.31,55.72,55.24,55.51,26500.0,55.31,55.72,55.24,55.51,26500.0
2006-09-29 10:30:00,55.49,55.55,55.3,55.4,30800.0,55.49,55.55,55.3,55.4,30800.0
2006-09-29 11:00:00,55.35,55.4,54.92,54.96,18700.0,55.35,55.4,54.92,54.96,18700.0
2006-09-29 11:30:00,54.92,55.01,54.83,54.83,12800.0,54.92,55.01,54.83,54.83,12800.0
2006-09-29 12:00:00,54.83,54.92,54.76,54.88,8900.0,54.83,54.92,54.76,54.88,8900.0
2006-09-29 12:30:00,54.92,55.02,54.88,55.0,6900.0,54.92,55.02,54.88,55.0,6900.0
2006-09-29 13:00:00,55.0,55.31,55.0,55.02,12800.0,55.0,55.31,55.0,55.02,12800.0
2006-09-29 13:30:00,55.0,55.16,54.99,55.16,6300.0,55.0,55.16,54.99,55.16,6300.0
2006-09-29 14:00:00,55.1,55.18,54.95,54.95,10300.0,55.1,55.18,54.95,54.95,10300.0
2006-09-29 14:30:00,54.97,55.12,54.92,55.0,22100.0,54.97,55.12,54.92,55.0,22100.0
2006-09-29 15:00:00,55.0,55.01,54.84,55.0,11600.0,55.0,55.01,54.84,55.0,11600.0
2006-09-29 15:30:00,54.98,55.04,54.87,55.0,56200.0,54.98,55.04,54.87,55.0,56200.0
2006-10-02 09:30:00,55.07,55.09,54.45,54.66,25100.0,55.07,55.09,54.45,54.66,25100.0
2006-10-02 10:00:00,54.7,54.83,54.62,54.66,19200.0,54.7,54.83,54.62,54.66,19200.0
2006-10-02 10:30:00,54.71,54.89,54.66,54.88,12800.0,54.71,54.89,54.66,54.88,12800.0
2006-10-02 11:00:00,54.8,54.92,54.67,54.83,7200.0,54.8,54.92,54.67,54.83,7200.0
2006-10-02 11:30:00,54.81,55.04,54.8,54.9,27100.0,54.81,55.04,54.8,54.9,27100.0
2006-10-02 12:00:00,54.94,55.06,54.84,54.85,18800.0,54.94,55.06,54.84,54.85,18800.0
2006-10-02 12:30:00,54.87,54.92,54.78,54.85,9000.0,54.87,54.92,54.78,54.85,9000.0
2006-10-02 13:00:00,54.84,54.97,54.77,54.84,7500.0,54.84,54.97,54.77,54.84,7500.0
2006-10-02 13:30:00,54.85,54.88,54.5,54.62,23200.0,54.85,54.88,54.5,54.62,23200.0
2006-10-02 14:00:00,54.6,54.6,54.4,54.48,27900.0,54.6,54.6,54.4,54.48,27900.0
2006-10-02 14:30:00,54.46,54.46,53.86,53.87,20000.0,54.46,54.46,53.86,53.87,20000.0
2006-10-02 15:00:00,53.86,53.97,53.75,53.97,18300.0,53.86,53.97,53.75,53.97,18300.0
2006-10-02 15:30:00,53.98,54.05,53.94,53.97,22600.0,53.98,54.05,53.94,53.97,22600.0
2006-10-03 09:30:00,54.02,54.07,53.69,53.75,29300.0,54.02,54.07,53.69,53.75,29300.0
2006-10-03 10:00:00,53.79,54.06,53.64,54.01,18700.0,53.79,54.06,53.64,54.01,18700.0
2006-10-03 10:30:00,54.08,54.25,53.93,54.1,23300.0,54.08,54.25,53.93,54.1,23300.0
2006-10-03 11:00:00,54.08,54.51,53.91,54.46,52900.0,54.08,54.51,53.91,54.46,52900.0
2006-10-03 11:30:00,54.5,54.68,54.22,54.31,7000.0,54.5,54.68,54.22,54.31,7000.0
2006-10-03 12:00:00,54.35,55.0,54.35,54.84,24700.0,54.35,55.0,54.35,54.84,24700.0
2006-10-03 12:30:00,54.82,55.0,54.72,55.0,43300.0,54.82,55.0,54.72,55.0,43300.0
2006-10-03 13:00:00,55.0,55.0,54.8,54.85,9500.0,55.0,55.0,54.8,54.85,9500.0
2006-10-03 13:30:00,54.84,54.95,54.82,54.86,13900.0,54.84,54.95,54.82,54.86,13900.0
2006-10-03 14:00:00,54.88,54.89,54.45,54.45,22300.0,54.88,54.89,54.45,54.45,22300.0
2006-10-03 14:30:00,54.4,54.74,54.4,54.62,14400.0,54.4,54.74,54.4,54.62,14400.0
2006-10-03 15:00:00,54.64,54.77,54.48,54.48,18000.0,54.64,54.77,54.48,54.48,18000.0
2006-10-03 15:30:00,54.45,54.57,54.33,54.41,38700.0,54.45,54.57,54.33,54.41,38700.0
2006-10-04 09:30:00,54.3,54.75,54.2,54.62,50100.0,54.3,54.75,54.2,54.62,50100.0
2006-10-04 10:00:00,54.67,55.05,54.5,54.77,21400.0,54.67,55.05,54.5,54.77,21400.0
2006-10-04 10:30:00,54.8,55.26,54.8,55.23,8800.0,54.8,55.26,54.8,55.23,8800.0
2006-10-04 11:00:00,55.17,55.72,55.16,55.63,21400.0,55.17,55.72,55.16,55.63,21400.0
2006-10-04 11:30:00,55.64,55.75,55.5,55.62,18800.0,55.64,55.75,55.5,55.62,18800.0
2006-10-04 12:00:00,55.7,55.71,55.37,55.46,42900.0,55.7,55.71,55.37,55.46,42900.0
2006-10-04 12:30:00,55.4,55.49,55.36,55.36,4400.0,55.4,55.49,55.36,55.36,4400.0
2006-10-04 13:00:00,55.37,55.37,55.21,55.32,11400.0,55.37,55.37,55.21,55.32,11400.0
2006-10-04 13:30:00,55.33,55.43,55.26,55.33,17100.0,55.33,55.43,55.26,55.33,17100.0
2006-10-04 14:00:00,55.33,55.75,55.29,55.57,38600.0,55.33,55.75,55.29,55.57,38600.0
2006-10-04 14:30:00,55.6,56.05,55.59,56.0,22800.0,55.6,56.05,55.59,56.0,22800.0
2006-10-04 15:00:00,56.0,56.0,55.78,55.78,8800.0,56.0,56.0,55.78,55.78,8800.0
2006-10-04 15:30:00,55.82,56.02,55.69,56.01,39000.0,55.82,56.02,55.69,56.01,39000.0
2006-10-05 09:30:00,56.81,57.1,56.7,57.06,33100.0,56.81,57.1,56.7,57.06,33100.0
2006-10-05 10:00:00,57.06,57.06,56.47,56.52,16300.0,57.06,57.06,56.47,56.52,16300.0
2006-10-05 10:30:00,56.52,56.52,56.28,56.4,15300.0,56.52,56.52,56.28,56.4,15300.0
2006-10-05 11:00:00,56.38,56.41,56.14,56.31,14500.0,56.38,56.41,56.14,56.31,14500.0
2006-10-05 11:30:00,56.3,56.72,56.19,56.55,26500.0,56.3,56.72,56.19,56.55,26500.0
2006-10-05 12:00:00,56.49,56.59,56.32,56.58,46500.0,56.49,56.59,56.32,56.58,46500.0
2006-10-05 12:30:00,56.56,56.61,56.39,56.48,34400.0,56.56,56.61,56.39,56.48,34400.0
2006-10-05 13:00:00,56.46,56.69,56.4,56.66,12300.0,56.46,56.69,56.4,56.66,12300.0
2006-10-05 13:30:00,56.65,56.88,56.63,56.8,17300.0,56.65,56.88,56.63,56.8,17300.0
2006-10-05 14:00:00,56.78,56.88,56.64,56.7,38700.0,56.78,56.88,56.64,56.7,38700.0
2006-10-05 14:30:00,56.7,56.78,56.68,56.73,9300.0,56.7,56.78,56.68,56.73,9300.0
2006-10-05 15:00:00,56.71,56.96,56.59,56.96,19500.0,56.71,56.96,56.59,56.96,19500.0
2006-10-05 15:30:00,56.96,56.99,56.77,56.85,23400.0,56.96,56.99,56.77,56.85,23400.0
2006-10-06 09:30:00,56.6,56.76,55.9,55.9,13000.0,56.6,56.76,55.9,55.9,13000.0
2006-10-06 10:00:00,55.95,56.04,55.76,55.8,12300.0,55.95,56.04,55.76,55.8,12300.0
2006-10-06 10:30:00,55.8,56.3,55.8,56.3,38200.0,55.8,56.3,55.8,56.3,38200.0
2006-10-06 11:00:00,56.19,56.4,56.0,56.15,17500.0,56.19,56.4,56.0,56.15,17500.0
2006-10-06 11:30:00,56.12,56.14,56.0,56.02,34300.0,56.12,56.14,56.0,56.02,34300.0
2006-10-06 12:00:00,55.98,56.27,55.98,56.12,38600.0,55.98,56.27,55.98,56.12,38600.0
2006-10-06 12:30:00,56.07,56.51,56.0,56.51,10200.0,56.07,56.51,56.0,56.51,10200.0
2006-10-06 13:00:00,56.42,56.55,56.4,56.46,3200.0,56.42,56.55,56.4,56.46,3200.0
2006-10-06 13:30:00,56.46,56.7,56.46,56.58,17900.0,56.46,56.7,56.46,56.58,17900.0
2006-10-06 14:00:00,56.58,56.7,56.54,56.6,19100.0,56.58,56.7,56.54,56.6,19100.0
2006-10-06 14:30:00,56.62,56.95,56.59,56.85,15300.0,56.62,56.95,56.59,56.85,15300.0
2006-10-06 15:00:00,56.8,56.97,56.78,56.82,21600.0,56.8,56.97,56.78,56.82,21600.0
2006-10-06 15:30:00,56.83,56.97,56.81,56.89,33600.0,56.83,56.97,56.81,56.89,33600.0
2006-10-09 09:30:00,56.7,56.85,56.36,56.49,13800.0,56.7,56.85,56.36,56.49,13800.0
2006-10-09 10:00:00,56.44,56.5,56.22,56.22,6900.0,56.44,56.5,56.22,56.22,6900.0
2006-10-09 10:30:00,56.25,56.45,56.1,56.43,10500.0,56.25,56.45,56.1,56.43,10500.0
2006-10-09 11:00:00,56.51,56.52,56.37,56.52,10600.0,56.51,56.52,56.37,56.52,10600.0
2006-10-09 11:30:00,56.53,56.78,56.5,56.59,30800.0,56.53,56.78,56.5,56.59,30800.0
2006-10-09 12:00:00,56.55,56.7,56.55,56.65,3700.0,56.55,56.7,56.55,56.65,3700.0
2006-10-09 12:30:00,56.65,56.74,56.65,56.7,3700.0,56.65,56.74,56.65,56.7,3700.0
2006-10-09 13:00:00,56.68,56.8,56.65,56.8,9300.0,56.68,56.8,56.65,56.8,9300.0
2006-10-09 13:30:00,56.81,56.81,56.6,56.69,8200.0,56.81,56.81,56.6,56.69,8200.0
2006-10-09 14:00:00,56.63,56.77,56.6,56.77,7100.0,56.63,56.77,56.6,56.77,7100.0
2006-10-09 14:30:00,56.8,56.96,56.7,56.9,27000.0,56.8,56.96,56.7,56.9,27000.0
2006-10-09 15:00:00,56.87,56.89,56.79,56.83,19500.0,56.87,56.89,56.79,56.83,19500.0
2006-10-09 15:30:00,56.82,57.06,56.82,56.95,23000.0,56.82,57.06,56.82,56.95,23000.0
2006-10-10 09:30:00,57.06,57.31,56.74,57.03,57300.0,57.06,57.31,56.74,57.03,57300.0
2006-10-10 10:00:00,57.02,57.25,57.02,57.12,13400.0,57.02,57.25,57.02,57.12,13400.0
2006-10-10 10:30:00,57.2,57.44,57.01,57.09,8600.0,57.2,57.44,57.01,57.09,8600.0
2006-10-10 11:00:00,57.05,57.27,56.84,57.21,12700.0,57.05,57.27,56.84,57.21,12700.0
2006-10-10 11:30:00,57.18,57.18,57.01,57.17,21900.0,57.18,57.18,57.01,57.17,21900.0
2006-10-10 12:00:00,57.08,57.19,56.81,56.81,8400.0,57.08,57.19,56.81,56.81,8400.0
2006-10-10 12:30:00,56.82,56.83,56.64,56.73,16000.0,56.82,56.83,56.64,56.73,16000.0
2006-10-10 13:00:00,56.72,56.8,56.7,56.74,7600.0,56.72,56.8,56.7,56.74,7600.0
2006-10-10 13:30:00,56.73,56.73,56.4,56.44,4600.0,56.73,56.73,56.4,56.44,4600.0
2006-10-10 14:00:00,56.45,56.46,56.32,56.39,4400.0,56.45,56.46,56.32,56.39,4400.0
2006-10-10 14:30:00,56.4,56.51,56.38,56.5,4700.0,56.4,56.51,56.38,56.5,4700.0
2006-10-10 15:00:00,56.46,56.55,56.35,56.37,18800.0,56.46,56.55,56.35,56.37,18800.0
2006-10-10 15:30:00,56.37,56.49,56.29,56.42,17400.0,56.37,56.49,56.29,56.42,17400.0
2006-10-11 09:30:00,56.25,56.5,56.25,56.33,27600.0,56.25,56.5,56.25,56.33,27600.0
2006-10-11 10:00:00,56.42,56.45,56.16,56.35,8200.0,56.42,56.45,56.16,56.35,8200.0
2006-10-11 10:30:00,56.31,56.37,56.03,56.17,11800.0,56.31,56.37,56.03,56.17,11800.0
2006-10-11 11:00:00,56.17,56.17,56.04,56.12,4300.0,56.17,56.17,56.04,56.12,4300.0
2006-10-11 11:30:00,56.11,56.42,56.11,56.42,4700.0,56.11,56.42,56.11,56.42,4700.0
2006-10-11 12:00:00,56.4,56.44,56.33,56.39,4600.0,56.4,56.44,56.33,56.39,4600.0
2006-10-11 12:30:00,56.39,56.59,56.26,56.53,9700.0,56.39,56.59,56.26,56.53,9700.0
2006-10-11 13:00:00,56.53,56.56,56.41,56.46,5800.0,56.53,56.56,56.41,56.46,5800.0
2006-10-11 13:30:00,56.45,56.5,56.4,56.42,6600.0,56.45,56.5,56.4,56.42,6600.0
2006-10-11 14:00:00,56.43,56.43,55.91,56.09,17900.0,56.43,56.43,55.91,56.09,17900.0
2006-10-11 14:30:00,56.01,56.09,55.68,56.01,9800.0,56.01,56.09,55.68,56.01,9800.0
2006-10-11 15:00:00,55.98,56.4,55.86,56.28,10000.0,55.98,56.4,55.86,56.28,10000.0
2006-10-11 15:30:00,56.29,56.46,56.29,56.33,15800.0,56.29,56.46,56.29,56.33,15800.0
2006-10-12 09:30:00,56.53,56.87,56.4,56.58,30300.0,56.53,56.87,56.4,56.58,30300.0
2006-10-12 10:00:00,56.58,56.96,56.57,56.86,8300.0,56.58,56.96,56.57,56.86,8300.0
2006-10-12 10:30:00,56.94,57.07,56.83,57.02,6200.0,56.94,57.07,56.83,57.02,6200.0
2006-10-12 11:00:00,56.89,57.09,56.88,57.04,4200.0,56.89,57.09,56.88,57.04,4200.0
2006-10-12 11:30:00,56.96,57.01,56.95,56.99,2700.0,56.96,57.01,56.95,56.99,2700.0
2006-10-12 12:00:00,56.95,56.95,56.85,56.85,3600.0,56.95,56.95,56.85,56.85,3600.0
2006-10-12 12:30:00,56.85,57.11,56.81,56.9,5200.0,56.85,57.11,56.81,56.9,5200.0
2006-10-12 13:00:00,56.88,56.9,56.83,56.84,2100.0,56.88,56.9,56.83,56.84,2100.0
2006-10-12 13:30:00,56.77,56.82,56.65,56.82,2900.0,56.77,56.82,56.65,56.82,2900.0
2006-10-12 14:00:00,56.82,57.1,56.82,57.07,6700.0,56.82,57.1,56.82,57.07,6700.0
2006-10-12 14:30:00,57.0,57.2,56.85,57.03,26500.0,57.0,57.2,56.85,57.03,26500.0
2006-10-12 15:00:00,57.04,57.38,57.04,57.34,25600.0,57.04,57.38,57.04,57.34,25600.0
2006-10-12 15:30:00,57.32,57.72,57.25,57.44,57000.0,57.32,57.72,57.25,57.44,57000.0
2006-10-13 09:30:00,57.35,57.62,57.15,57.58,8700.0,57.35,57.62,57.15,57.58,8700.0
2006-10-13 10:00:00,57.69,57.93,57.62,57.89,18600.0,57.69,57.93,57.62,57.89,18600.0
2006-10-13 10:30:00,57.95,58.04,57.84,57.91,12900.0,57.95,58.04,57.84,57.91,12900.0
2006-10-13 11:00:00,57.92,57.99,57.76,57.91,16100.0,57.92,57.99,57.76,57.91,16100.0
2006-10-13 11:30:00,57.92,58.1,57.88,58.04,27300.0,57.92,58.1,57.88,58.04,27300.0
2006-10-13 12:00:00,58.02,58.1,57.99,58.1,4400.0,58.02,58.1,57.99,58.1,4400.0
2006-10-13 12:30:00,58.1,58.35,58.08,58.22,20300.0,58.1,58.35,58.08,58.22,20300.0
2006-10-13 13:00:00,58.25,58.35,58.15,58.25,4500.0,58.25,58.35,58.15,58.25,4500.0
2006-10-13 13:30:00,58.24,58.28,58.16,58.2,4800.0,58.24,58.28,58.16,58.2,4800.0
2006-10-13 14:00:00,58.18,58.26,58.13,58.17,10900.0,58.18,58.26,58.13,58.17,10900.0
2006-10-13 14:30:00,58.2,58.26,58.03,58.05,10900.0,58.2,58.26,58.03,58.05,10900.0
2006-10-13 15:00:00,58.08,58.29,58.08,58.23,9300.0,58.08,58.29,58.08,58.23,9300.0
2006-10-13 15:30:00,58.26,58.37,58.11,58.35,30300.0,58.26,58.37,58.11,58.35,30300.0
2006-10-16 09:30:00,58.4,58.8,58.4,58.8,16000.0,58.4,58.8,58.4,58.8,16000.0
2006-10-16 10:00:00,58.8,58.82,58.66,58.68,15000.0,58.8,58.82,58.66,58.68,15000.0
2006-10-16 10:30:00,58.75,58.8,58.67,58.75,15000.0,58.75,58.8,58.67,58.75,15000.0
2006-10-16 11:00:00,58.75,58.79,58.64,58.66,8200.0,58.75,58.79,58.64,58.66,8200.0
2006-10-16 11:30:00,58.66,58.75,58.5,58.6,19900.0,58.66,58.75,58.5,58.6,19900.0
2006-10-16 12:00:00,58.66,58.66,58.45,58.47,4000.0,58.66,58.66,58.45,58.47,4000.0
2006-10-16 12:30:00,58.45,58.54,58.35,58.49,7400.0,58.45,58.54,58.35,58.49,7400.0
2006-10-16 13:00:00,58.51,58.59,58.39,58.56,3900.0,58.51,58.59,58.39,58.56,3900.0
2006-10-16 13:30:00,58.56,58.68,58.47,58.54,6500.0,58.56,58.68,58.47,58.54,6500.0
2006-10-16 14:00:00,58.53,58.53,58.37,58.45,5000.0,58.53,58.53,58.37,58.45,5000.0
2006-10-16 14:30:00,58.46,58.46,58.22,58.24,5200.0,58.46,58.46,58.22,58.24,5200.0
2006-10-16 15:00:00,58.25,58.44,58.23,58.44,8300.0,58.25,58.44,58.23,58.44,8300.0
2006-10-16 15:30:00,58.47,58.5,58.3,58.44,11200.0,58.47,58.5,58.3,58.44,11200.0
2006-10-17 09:30:00,57.9,57.96,57.32,57.33,9700.0,57.9,57.96,57.32,57.33,9700.0
2006-10-17 10:00:00,57.37,57.37,57.15,57.31,16100.0,57.37,57.37,57.15,57.31,16100.0
2006-10-17 10:30:00,57.31,57.34,57.23,57.3,14000.0,57.31,57.34,57.23,57.3,14000.0
2006-10-17 11:00:00,57.2,57.3,57.14,57.23,15700.0,57.2,57.3,57.14,57.23,15700.0
2006-10-17 11:30:00,57.25,57.55,57.24,57.47,20600.0,57.25,57.55,57.24,57.47,20600.0
2006-10-17 12:00:00,57.52,57.68,57.5,57.66,7600.0,57.52,57.68,57.5,57.66,7600.0
2006-10-17 12:30:00,57.65,57.78,57.62,57.77,5700.0,57.65,57.78,57.62,57.77,5700.0
2006-10-17 13:00:00,57.73,57.95,57.73,57.87,8300.0,57.73,57.95,57.73,57.87,8300.0
2006-10-17 13:30:00,57.87,57.98,57.77,57.98,8100.0,57.87,57.98,57.77,57.98,8100.0
2006-10-17 14:00:00,57.92,57.92,57.75,57.76,11800.0,57.92,57.92,57.75,57.76,11800.0
2006-10-17 14:30:00,57.76,58.07,57.75,58.04,15500.0,57.76,58.07,57.75,58.04,15500.0
2006-10-17 15:00:00,58.04,58.18,57.95,58.18,19800.0,58.04,58.18,57.95,58.18,19800.0
2006-10-17 15:30:00,58.16,58.18,57.75,57.81,22700.0,58.16,58.18,57.75,57.81,22700.0
2006-10-18 09:30:00,58.0,58.59,58.0,58.33,17100.0,58.0,58.59,58.0,58.33,17100.0
2006-10-18 10:00:00,58.36,58.58,58.25,58.38,27800.0,58.36,58.58,58.25,58.38,27800.0
2006-10-18 10:30:00,58.33,58.35,58.03,58.1,13000.0,58.33,58.35,58.03,58.1,13000.0
2006-10-18 11:00:00,58.1,58.32,57.97,58.16,12900.0,58.1,58.32,57.97,58.16,12900.0
2006-10-18 11:30:00,58.18,58.34,58.13,58.29,6400.0,58.18,58.34,58.13,58.29,6400.0
2006-10-18 12:00:00,58.29,58.39,58.08,58.08,9100.0,58.29,58.39,58.08,58.08,9100.0
2006-10-18 12:30:00,58.14,58.15,57.75,57.79,4900.0,58.14,58.15,57.75,57.79,4900.0
2006-10-18 13:00:00,57.79,57.79,57.5,57.5,10400.0,57.79,57.79,57.5,57.5,10400.0
2006-10-18 13:30:00,57.51,57.65,57.45,57.65,12400.0,57.51,57.65,57.45,57.65,12400.0
2006-10-18 14:00:00,57.68,57.91,57.59,57.85,7400.0,57.68,57.91,57.59,57.85,7400.0
2006-10-18 14:30:00,57.83,58.03,57.77,57.78,11600.0,57.83,58.03,57.77,57.78,11600.0
2006-10-18 15:00:00,57.86,57.97,57.7,57.85,7900.0,57.86,57.97,57.7,57.85,7900.0
2006-10-18 15:30:00,57.82,58.11,57.82,58.06,30100.0,57.82,58.11,57.82,58.06,30100.0
2006-10-19 09:30:00,57.84,58.69,57.78,58.63,13200.0,57.84,58.69,57.78,58.63,13200.0
2006-10-19 10:00:00,58.63,58.83,58.4,58.4,10600.0,58.63,58.83,58.4,58.4,10600.0
2006-10-19 10:30:00,58.37,58.49,58.17,58.28,13500.0,58.37,58.49,58.17,58.28,13500.0
2006-10-19 11:00:00,58.28,58.28,58.11,58.12,10000.0,58.28,58.28,58.11,58.12,10000.0
2006-10-19 11:30:00,58.08,58.09,57.99,58.02,7700.0,58.08,58.09,57.99,58.02,7700.0
2006-10-19 12:00:00,58.05,58.12,57.81,57.9,13600.0,58.05,58.12,57.81,57.9,13600.0
2006-10-19 12:30:00,57.84,57.88,57.61,57.7,14900.0,57.84,57.88,57.61,57.7,14900.0
2006-10-19 13:00:00,57.67,57.85,57.65,57.85,6000.0,57.67,57.85,57.65,57.85,6000.0
2006-10-19 13:30:00,57.85,57.94,57.85,57.89,3200.0,57.85,57.94,57.85,57.89,3200.0
2006-10-19 14:00:00,57.85,57.97,57.73,57.97,12000.0,57.85,57.97,57.73,57.97,12000.0
2006-10-19 14:30:00,57.98,58.11,57.92,58.03,7600.0,57.98,58.11,57.92,58.03,7600.0
2006-10-19 15:00:00,58.03,58.09,58.02,58.08,10900.0,58.03,58.09,58.02,58.08,10900.0
2006-10-19 15:30:00,58.08,58.27,58.08,58.26,20100.0,58.08,58.27,58.08,58.26,20100.0
2006-10-20 09:30:00,58.2,58.2,57.37,57.43,41100.0,58.2,58.2,57.37,57.43,41100.0
2006-10-20 10:00:00,57.43,57.5,56.9,57.06,25800.0,57.43,57.5,56.9,57.06,25800.0
2006-10-20 10:30:00,57.06,57.17,56.87,57.13,15400.0,57.06,57.17,56.87,57.13,15400.0
2006-10-20 11:00:00,57.12,57.2,57.08,57.17,8900.0,57.12,57.2,57.08,57.17,8900.0
2006-10-20 11:30:00,57.17,57.21,56.98,57.0,18800.0,57.17,57.21,56.98,57.0,18800.0
2006-10-20 12:00:00,57.02,57.18,56.9,57.12,16200.0,57.02,57.18,56.9,57.12,16200.0
2006-10-20 12:30:00,57.15,57.24,57.13,57.14,8700.0,57.15,57.24,57.13,57.14,8700.0
2006-10-20 13:00:00,57.12,57.12,56.9,57.0,13500.0,57.12,57.12,56.9,57.0,13500.0
2006-10-20 13:30:00,57.0,57.06,56.8,56.8,34000.0,57.0,57.06,56.8,56.8,34000.0
2006-10-20 14:00:00,56.83,56.83,56.73,56.79,15000.0,56.83,56.83,56.73,56.79,15000.0
2006-10-20 14:30:00,56.78,57.1,56.76,57.09,35400.0,56.78,57.1,56.76,57.09,35400.0
2006-10-20 15:00:00,57.08,57.29,57.04,57.25,29300.0,57.08,57.29,57.04,57.25,29300.0
2006-10-20 15:30:00,57.24,57.32,57.15,57.22,28700.0,57.24,57.32,57.15,57.22,28700.0
2006-10-23 09:30:00,57.1,57.64,57.0,57.64,25900.0,57.1,57.64,57.0,57.64,25900.0
2006-10-23 10:00:00,57.83,57.9,57.55,57.6,22200.0,57.83,57.9,57.55,57.6,22200.0
2006-10-23 10:30:00,57.59,57.59,57.46,57.47,17800.0,57.59,57.59,57.46,57.47,17800.0
2006-10-23 11:00:00,57.45,57.59,57.45,57.49,11100.0,57.45,57.59,57.45,57.49,11100.0
2006-10-23 11:30:00,57.49,57.51,57.36,57.36,8600.0,57.49,57.51,57.36,57.36,8600.0
2006-10-23 12:00:00,57.37,57.51,57.35,57.45,10300.0,57.37,57.51,57.35,57.45,10300.0
2006-10-23 12:30:00,57.44,57.54,57.32,57.35,10200.0,57.44,57.54,57.32,57.35,10200.0
2006-10-23 13:00:00,57.33,57.34,57.25,57.26,9100.0,57.33,57.34,57.25,57.26,9100.0
2006-10-23 13:30:00,57.29,57.3,57.01,57.04,10300.0,57.29,57.3,57.01,57.04,10300.0
2006-10-23 14:00:00,57.05,57.06,56.77,56.81,19900.0,57.05,57.06,56.77,56.81,19900.0
2006-10-23 14:30:00,56.83,57.24,56.81,57.18,11600.0,56.83,57.24,56.81,57.18,11600.0
2006-10-23 15:00:00,57.19,57.3,57.16,57.25,21900.0,57.19,57.3,57.16,57.25,21900.0
2006-10-23 15:30:00,57.25,57.37,57.21,57.26,28900.0,57.25,57.37,57.21,57.26,28900.0
2006-10-24 09:30:00,57.1,57.1,56.66,56.86,24400.0,57.1,57.1,56.66,56.86,24400.0
2006-10-24 10:00:00,56.84,56.87,56.38,56.46,36300.0,56.84,56.87,56.38,56.46,36300.0
2006-10-24 10:30:00,56.42,56.45,56.17,56.34,14600.0,56.42,56.45,56.17,56.34,14600.0
2006-10-24 11:00:00,56.31,56.41,56.27,56.29,11700.0,56.31,56.41,56.27,56.29,11700.0
2006-10-24 11:30:00,56.37,56.5,56.34,56.5,10400.0,56.37,56.5,56.34,56.5,10400.0
2006-10-24 12:00:00,56.46,56.58,56.4,56.45,8600.0,56.46,56.58,56.4,56.45,8600.0
2006-10-24 12:30:00,56.44,56.5,56.1,56.12,9400.0,56.44,56.5,56.1,56.12,9400.0
2006-10-24 13:00:00,56.17,56.27,56.16,56.25,7400.0,56.17,56.27,56.16,56.25,7400.0
2006-10-24 13:30:00,56.26,56.41,56.26,56.35,5900.0,56.26,56.41,56.26,56.35,5900.0
2006-10-24 14:00:00,56.35,56.6,56.34,56.6,13900.0,56.35,56.6,56.34,56.6,13900.0
2006-10-24 14:30:00,56.6,56.65,56.54,56.63,12100.0,56.6,56.65,56.54,56.63,12100.0
2006-10-24 15:00:00,56.63,56.78,56.62,56.74,13600.0,56.63,56.78,56.62,56.74,13600.0
2006-10-24 15:30:00,56.72,56.77,56.62,56.66,17000.0,56.72,56.77,56.62,56.66,17000.0
2006-10-25 09:30:00,56.42,56.99,56.42,56.98,10200.0,56.42,56.99,56.42,56.98,10200.0
2006-10-25 10:00:00,56.98,57.49,56.94,57.45,16200.0,56.98,57.49,56.94,57.45,16200.0
2006-10-25 10:30:00,57.42,57.42,56.68,56.68,22400.0,57.42,57.42,56.68,56.68,22400.0
2006-10-25 11:00:00,56.68,56.8,56.52,56.79,17400.0,56.68,56.8,56.52,56.79,17400.0
2006-10-25 11:30:00,56.76,56.94,56.71,56.89,14300.0,56.76,56.94,56.71,56.89,14300.0
2006-10-25 12:00:00,56.88,57.03,56.8,56.83,10600.0,56.88,57.03,56.8,56.83,10600.0
2006-10-25 12:30:00,56.82,56.88,56.67,56.87,7000.0,56.82,56.88,56.67,56.87,7000.0
2006-10-25 13:00:00,56.81,56.92,56.7,56.89,7700.0,56.81,56.92,56.7,56.89,7700.0
2006-10-25 13:30:00,56.89,56.93,56.74,56.85,20600.0,56.89,56.93,56.74,56.85,20600.0
2006-10-25 14:00:00,56.87,56.97,56.35,56.35,10800.0,56.87,56.97,56.35,56.35,10800.0
2006-10-25 14:30:00,56.36,56.73,56.22,56.66,11400.0,56.36,56.73,56.22,56.66,11400.0
2006-10-25 15:00:00,56.65,57.0,56.65,56.82,15400.0,56.65,57.0,56.65,56.82,15400.0
2006-10-25 15:30:00,56.88,57.17,56.87,56.99,19400.0,56.88,57.17,56.87,56.99,19400.0
2006-10-26 09:30:00,57.25,57.33,57.01,57.32,12200.0,57.25,57.33,57.01,57.32,12200.0
2006-10-26 10:00:00,57.32,57.46,57.05,57.07,33400.0,57.32,57.46,57.05,57.07,33400.0
2006-10-26 10:30:00,57.06,57.11,56.85,56.92,27600.0,57.06,57.11,56.85,56.92,27600.0
2006-10-26 11:00:00,56.96,57.07,56.85,57.0,11000.0,56.96,57.07,56.85,57.0,11000.0
2006-10-26 11:30:00,57.0,57.06,57.0,57.02,15400.0,57.0,57.06,57.0,57.02,15400.0
2006-10-26 12:00:00,57.02,57.18,57.02,57.08,8500.0,57.02,57.18,57.02,57.08,8500.0
2006-10-26 12:30:00,57.08,57.18,57.02,57.18,11600.0,57.08,57.18,57.02,57.18,11600.0
2006-10-26 13:00:00,57.18,57.23,57.01,57.06,10300.0,57.18,57.23,57.01,57.06,10300.0
2006-10-26 13:30:00,57.07,57.1,57.0,57.02,13600.0,57.07,57.1,57.0,57.02,13600.0
2006-10-26 14:00:00,57.02,57.25,57.02,57.25,18300.0,57.02,57.25,57.02,57.25,18300.0
2006-10-26 14:30:00,57.25,57.56,57.18,57.52,16200.0,57.25,57.56,57.18,57.52,16200.0
2006-10-26 15:00:00,57.52,57.85,57.49,57.84,48200.0,57.52,57.85,57.49,57.84,48200.0
2006-10-26 15:30:00,57.84,58.3,57.84,58.23,87700.0,57.84,58.3,57.84,58.23,87700.0
2006-10-27 09:30:00,58.12,58.25,57.98,58.1,41900.0,58.12,58.25,57.98,58.1,41900.0
2006-10-27 10:00:00,58.1,58.32,58.07,58.3,55700.0,58.1,58.32,58.07,58.3,55700.0
2006-10-27 10:30:00,58.27,58.29,58.0,58.19,38800.0,58.27,58.29,58.0,58.19,38800.0
2006-10-27 11:00:00,58.16,58.55,58.16,58.54,33800.0,58.16,58.55,58.16,58.54,33800.0
2006-10-27 11:30:00,58.5,58.65,58.34,58.41,31000.0,58.5,58.65,58.34,58.41,31000.0
2006-10-27 12:00:00,58.41,58.6,58.24,58.33,30000.0,58.41,58.6,58.24,58.33,30000.0
2006-10-27 12:30:00,58.36,58.82,58.36,58.82,24000.0,58.36,58.82,58.36,58.82,24000.0
2006-10-27 13:00:00,58.8,58.92,58.71,58.71,6900.0,58.8,58.92,58.71,58.71,6900.0
2006-10-27 13:30:00,58.7,58.7,58.4,58.57,50100.0,58.7,58.7,58.4,58.57,50100.0
2006-10-27 14:00:00,58.6,58.69,58.33,58.4,16200.0,58.6,58.69,58.33,58.4,16200.0
2006-10-27 14:30:00,58.4,58.49,58.26,58.42,10500.0,58.4,58.49,58.26,58.42,10500.0
2006-10-27 15:00:00,58.45,58.48,58.16,58.3,18600.0,58.45,58.48,58.16,58.3,18600.0
2006-10-27 15:30:00,58.35,58.47,58.04,58.15,69500.0,58.35,58.47,58.04,58.15,69500.0
2006-10-30 09:30:00,57.9,58.25,57.79,57.85,23000.0,57.9,58.25,57.79,57.85,23000.0
2006-10-30 10:00:00,57.82,57.93,57.72,57.91,8000.0,57.82,57.93,57.72,57.91,8000.0
2006-10-30 10:30:00,57.86,58.06,57.85,58.06,4200.0,57.86,58.06,57.85,58.06,4200.0
2006-10-30 11:00:00,58.0,58.5,58.0,58.42,10100.0,58.0,58.5,58.0,58.42,10100.0
2006-10-30 11:30:00,58.43,58.5,58.13,58.19,12200.0,58.43,58.5,58.13,58.19,12200.0
2006-10-30 12:00:00,58.19,58.2,58.11,58.18,3200.0,58.19,58.2,58.11,58.18,3200.0
2006-10-30 12:30:00,58.18,58.23,58.09,58.2,3200.0,58.18,58.23,58.09,58.2,3200.0
2006-10-30 13:00:00,58.2,58.39,58.19,58.32,11300.0,58.2,58.39,58.19,58.32,11300.0
2006-10-30 13:30:00,58.34,58.67,58.34,58.65,18400.0,58.34,58.67,58.34,58.65,18400.0
2006-10-30 14:00:00,58.62,58.84,58.62,58.67,7000.0,58.62,58.84,58.62,58.67,7000.0
2006-10-30 14:30:00,58.63,58.67,58.44,58.44,6800.0,58.63,58.67,58.44,58.44,6800.0
2006-10-30 15:00:00,58.47,58.5,58.33,58.35,20100.0,58.47,58.5,58.33,58.35,20100.0
2006-10-30 15:30:00,58.36,58.8,58.33,58.56,31800.0,58.36,58.8,58.33,58.56,31800.0
2006-10-31 09:30:00,58.62,58.91,58.62,58.68,30300.0,58.62,58.91,58.62,58.68,30300.0
2006-10-31 10:00:00,58.7,58.73,58.12,58.16,15500.0,58.7,58.73,58.12,58.16,15500.0
2006-10-31 10:30:00,58.17,58.28,58.06,58.27,24000.0,58.17,58.28,58.06,58.27,24000.0
2006-10-31 11:00:00,58.23,58.28,58.07,58.1,6800.0,58.23,58.28,58.07,58.1,6800.0
2006-10-31 11:30:00,58.12,58.16,57.84,57.9,11700.0,58.12,58.16,57.84,57.9,11700.0
2006-10-31 12:00:00,57.98,57.99,57.59,57.72,26300.0,57.98,57.99,57.59,57.72,26300.0
2006-10-31 12:30:00,57.67,57.67,57.27,57.27,17200.0,57.67,57.67,57.27,57.27,17200.0
2006-10-31 13:00:00,57.29,57.35,57.1,57.18,17100.0,57.29,57.35,57.1,57.18,17100.0
2006-10-31 13:30:00,57.21,57.66,57.21,57.57,14200.0,57.21,57.66,57.21,57.57,14200.0
2006-10-31 14:00:00,57.57,57.67,57.46,57.47,10600.0,57.57,57.67,57.46,57.47,10600.0
2006-10-31 14:30:00,57.5,57.66,57.4,57.49,15000.0,57.5,57.66,57.4,57.49,15000.0
2006-10-31 15:00:00,57.46,57.85,57.38,57.8,16600.0,57.46,57.85,57.38,57.8,16600.0
2006-10-31 15:30:00,57.8,57.84,57.47,57.55,35500.0,57.8,57.84,57.47,57.55,35500.0
2006-11-01 09:30:00,57.53,57.96,57.53,57.66,23500.0,57.53,57.96,57.53,57.66,23500.0
2006-11-01 10:00:00,57.72,57.95,57.34,57.39,19000.0,57.72,57.95,57.34,57.39,19000.0
2006-11-01 10:30:00,57.38,57.87,57.37,57.84,25300.0,57.38,57.87,57.37,57.84,25300.0
2006-11-01 11:00:00,57.85,57.95,57.72,57.82,13300.0,57.85,57.95,57.72,57.82,13300.0
2006-11-01 11:30:00,57.82,57.85,57.7,57.8,11700.0,57.82,57.85,57.7,57.8,11700.0
2006-11-01 12:00:00,57.79,57.87,57.7,57.82,7500.0,57.79,57.87,57.7,57.82,7500.0
2006-11-01 12:30:00,57.82,57.83,57.62,57.62,10300.0,57.82,57.83,57.62,57.62,10300.0
2006-11-01 13:00:00,57.62,57.7,57.49,57.6,10300.0,57.62,57.7,57.49,57.6,10300.0
2006-11-01 13:30:00,57.64,57.66,57.4,57.52,5900.0,57.64,57.66,57.4,57.52,5900.0
2006-11-01 14:00:00,57.52,57.57,57.34,57.47,9200.0,57.52,57.57,57.34,57.47,9200.0
2006-11-01 14:30:00,57.47,57.6,57.4,57.55,14100.0,57.47,57.6,57.4,57.55,14100.0
2006-11-01 15:00:00,57.57,57.58,57.36,57.36,18300.0,57.57,57.58,57.36,57.36,18300.0
2006-11-01 15:30:00,57.4,57.43,57.26,57.35,43800.0,57.4,57.43,57.26,57.35,43800.0
2006-11-02 09:30:00,57.0,57.35,56.53,56.62,58600.0,57.0,57.35,56.53,56.62,58600.0
2006-11-02 10:00:00,56.65,56.8,56.64,56.71,28500.0,56.65,56.8,56.64,56.71,28500.0
2006-11-02 10:30:00,56.76,56.95,56.65,56.82,35100.0,56.76,56.95,56.65,56.82,35100.0
2006-11-02 11:00:00,56.83,57.33,56.83,56.99,20600.0,56.83,57.33,56.83,56.99,20600.0
2006-11-02 11:30:00,57.04,57.22,56.98,57.1,14600.0,57.04,57.22,56.98,57.1,14600.0
2006-11-02 12:00:00,57.08,57.27,57.0,57.02,11600.0,57.08,57.27,57.0,57.02,11600.0
2006-11-02 12:30:00,57.02,57.14,56.86,57.14,12900.0,57.02,57.14,56.86,57.14,12900.0
2006-11-02 13:00:00,57.1,57.13,57.02,57.12,16500.0,57.1,57.13,57.02,57.12,16500.0
2006-11-02 13:30:00,57.15,57.15,56.9,56.9,19600.0,57.15,57.15,56.9,56.9,19600.0
2006-11-02 14:00:00,56.91,56.96,56.65,56.96,37000.0,56.91,56.96,56.65,56.96,37000.0
2006-11-02 14:30:00,56.98,57.14,56.95,57.02,16600.0,56.98,57.14,56.95,57.02,16600.0
2006-11-02 15:00:00,56.99,57.2,56.99,57.19,15400.0,56.99,57.2,56.99,57.19,15400.0
2006-11-02 15:30:00,57.19,57.28,57.04,57.17,26800.0,57.19,57.28,57.04,57.17,26800.0
2006-11-03 09:30:00,57.3,57.31,57.08,57.22,36500.0,57.3,57.31,57.08,57.22,36500.0
2006-11-03 10:00:00,57.2,57.56,57.2,57.37,36600.0,57.2,57.56,57.2,57.37,36600.0
2006-11-03 10:30:00,57.36,57.55,57.18,57.49,29200.0,57.36,57.55,57.18,57.49,29200.0
2006-11-03 11:00:00,57.44,57.5,57.28,57.34,16700.0,57.44,57.5,57.28,57.34,16700.0
2006-11-03 11:30:00,57.33,57.39,57.2,57.25,16500.0,57.33,57.39,57.2,57.25,16500.0
2006-11-03 12:00:00,57.25,57.39,57.09,57.32,25800.0,57.25,57.39,57.09,57.32,25800.0
2006-11-03 12:30:00,57.32,57.55,57.25,57.44,8300.0,57.32,57.55,57.25,57.44,8300.0
2006-11-03 13:00:00,57.52,57.88,57.37,57.87,24500.0,57.52,57.88,57.37,57.87,24500.0
2006-11-03 13:30:00,57.86,57.97,57.74,57.93,16500.0,57.86,57.97,57.74,57.93,16500.0
2006-11-03 14:00:00,57.86,58.0,57.64,57.93,19900.0,57.86,58.0,57.64,57.93,19900.0
2006-11-03 14:30:00,57.93,58.16,57.92,58.05,17400.0,57.93,58.16,57.92,58.05,17400.0
2006-11-03 15:00:00,58.02,58.02,57.6,57.69,23100.0,58.02,58.02,57.6,57.69,23100.0
2006-11-03 15:30:00,57.69,57.75,57.6,57.66,24300.0,57.69,57.75,57.6,57.66,24300.0
2006-11-06 09:30:00,58.05,58.25,57.85,58.1,26700.0,58.05,58.25,57.85,58.1,26700.0
2006-11-06 10:00:00,58.07,58.22,58.07,58.11,27500.0,58.07,58.22,58.07,58.11,27500.0
2006-11-06 10:30:00,58.09,58.47,58.02,58.47,22500.0,58.09,58.47,58.02,58.47,22500.0
2006-11-06 11:00:00,58.45,58.49,58.38,58.49,14000.0,58.45,58.49,58.38,58.49,14000.0
2006-11-06 11:30:00,58.49,58.66,58.42,58.48,51500.0,58.49,58.66,58.42,58.48,51500.0
2006-11-06 12:00:00,58.5,58.73,58.5,58.53,17400.0,58.5,58.73,58.5,58.53,17400.0
2006-11-06 12:30:00,58.54,58.55,58.35,58.41,10800.0,58.54,58.55,58.35,58.41,10800.0
2006-11-06 13:00:00,58.41,58.5,58.36,58.44,7300.0,58.41,58.5,58.36,58.44,7300.0
2006-11-06 13:30:00,58.41,58.47,58.28,58.29,8200.0,58.41,58.47,58.28,58.29,8200.0
2006-11-06 14:00:00,58.29,58.42,58.23,58.42,20100.0,58.29,58.42,58.23,58.42,20100.0
2006-11-06 14:30:00,58.42,58.56,58.41,58.53,19700.0,58.42,58.56,58.41,58.53,19700.0
2006-11-06 15:00:00,58.54,58.88,58.49,58.77,17200.0,58.54,58.88,58.49,58.77,17200.0
2006-11-06 15:30:00,58.73,58.8,58.54,58.55,19900.0,58.73,58.8,58.54,58.55,19900.0
2006-11-07 09:30:00,58.56,59.08,58.56,58.99,23200.0,58.56,59.08,58.56,58.99,23200.0
2006-11-07 10:00:00,59.05,59.74,59.05,59.69,42500.0,59.05,59.74,59.05,59.69,42500.0
2006-11-07 10:30:00,59.69,59.98,59.68,59.92,29200.0,59.69,59.98,59.68,59.92,29200.0
2006-11-07 11:00:00,59.88,59.98,59.85,59.96,24800.0,59.88,59.98,59.85,59.96,24800.0
2006-11-07 11:30:00,59.96,60.0,59.8,59.9,15300.0,59.96,60.0,59.8,59.9,15300.0
2006-11-07 12:00:00,59.9,60.0,59.81,59.83,10100.0,59.9,60.0,59.81,59.83,10100.0
2006-11-07 12:30:00,59.85,59.85,59.6,59.6,19600.0,59.85,59.85,59.6,59.6,19600.0
2006-11-07 13:00:00,59.6,59.6,59.23,59.31,21400.0,59.6,59.6,59.23,59.31,21400.0
2006-11-07 13:30:00,59.39,59.39,59.23,59.29,14500.0,59.39,59.39,59.23,59.29,14500.0
2006-11-07 14:00:00,59.29,59.3,58.76,58.9,30800.0,59.29,59.3,58.76,58.9,30800.0
2006-11-07 14:30:00,58.9,59.03,58.87,58.95,15500.0,58.9,59.03,58.87,58.95,15500.0
2006-11-07 15:00:00,59.0,59.1,58.77,59.05,20700.0,59.0,59.1,58.77,59.05,20700.0
2006-11-07 15:30:00,59.05,59.28,58.88,59.0,35300.0,59.05,59.28,58.88,59.0,35300.0
2006-11-08 09:30:00,59.5,59.65,59.01,59.5,30500.0,59.5,59.65,59.01,59.5,30500.0
2006-11-08 10:00:00,59.55,59.83,59.55,59.71,24400.0,59.55,59.83,59.55,59.71,24400.0
2006-11-08 10:30:00,59.68,59.98,59.63,59.94,24500.0,59.68,59.98,59.63,59.94,24500.0
2006-11-08 11:00:00,59.96,59.97,59.8,59.96,9800.0,59.96,59.97,59.8,59.96,9800.0
2006-11-08 11:30:00,59.98,59.98,59.91,59.91,6000.0,59.98,59.98,59.91,59.91,6000.0
2006-11-08 12:00:00,59.94,60.04,59.71,59.74,18500.0,59.94,60.04,59.71,59.74,18500.0
2006-11-08 12:30:00,59.77,60.04,59.73,60.0,12900.0,59.77,60.04,59.73,60.0,12900.0
2006-11-08 13:00:00,59.99,60.0,59.84,59.86,14400.0,59.99,60.0,59.84,59.86,14400.0
2006-11-08 13:30:00,59.9,59.99,59.76,59.85,22600.0,59.9,59.99,59.76,59.85,22600.0
2006-11-08 14:00:00,59.85,60.0,59.79,59.79,25300.0,59.85,60.0,59.79,59.79,25300.0
2006-11-08 14:30:00,59.8,59.81,59.63,59.75,26200.0,59.8,59.81,59.63,59.75,26200.0
2006-11-08 15:00:00,59.79,60.0,59.79,59.82,13500.0,59.79,60.0,59.79,59.82,13500.0
2006-11-08 15:30:00,59.82,59.84,59.39,59.5,52200.0,59.82,59.84,59.39,59.5,52200.0
2006-11-09 09:30:00,59.5,59.5,59.05,59.16,28500.0,59.5,59.5,59.05,59.16,28500.0
2006-11-09 10:00:00,59.13,59.13,58.5,58.77,38200.0,59.13,59.13,58.5,58.77,38200.0
2006-11-09 10:30:00,58.76,59.15,58.61,59.11,16100.0,58.76,59.15,58.61,59.11,16100.0
2006-11-09 11:00:00,59.11,59.12,58.8,58.82,20400.0,59.11,59.12,58.8,58.82,20400.0
2006-11-09 11:30:00,58.83,59.16,58.81,58.81,10400.0,58.83,59.16,58.81,58.81,10400.0
2006-11-09 12:00:00,58.83,58.9,58.61,58.63,15900.0,58.83,58.9,58.61,58.63,15900.0
2006-11-09 12:30:00,58.65,58.95,58.65,58.84,7200.0,58.65,58.95,58.65,58.84,7200.0
2006-11-09 13:00:00,58.83,58.85,58.55,58.58,8800.0,58.83,58.85,58.55,58.58,8800.0
2006-11-09 13:30:00,58.58,58.73,58.33,58.37,23800.0,58.58,58.73,58.33,58.37,23800.0
2006-11-09 14:00:00,58.38,58.45,58.21,58.28,19600.0,58.38,58.45,58.21,58.28,19600.0
2006-11-09 14:30:00,58.3,58.46,58.17,58.39,13600.0,58.3,58.46,58.17,58.39,13600.0
2006-11-09 15:00:00,58.4,58.4,58.05,58.26,29100.0,58.4,58.4,58.05,58.26,29100.0
2006-11-09 15:30:00,58.26,58.41,58.21,58.33,30000.0,58.26,58.41,58.21,58.33,30000.0
2006-11-10 09:30:00,58.35,58.5,57.93,57.99,14900.0,58.35,58.5,57.93,57.99,14900.0
2006-11-10 10:00:00,58.03,58.39,57.81,57.92,27800.0,58.03,58.39,57.81,57.92,27800.0
2006-11-10 10:30:00,57.92,58.0,57.9,57.98,8200.0,57.92,58.0,57.9,57.98,8200.0
2006-11-10 11:00:00,57.98,58.14,57.91,58.0,15800.0,57.98,58.14,57.91,58.0,15800.0
2006-11-10 11:30:00,58.0,58.03,57.9,57.95,16300.0,58.0,58.03,57.9,57.95,16300.0
2006-11-10 12:00:00,57.95,57.99,57.87,57.9,14500.0,57.95,57.99,57.87,57.9,14500.0
2006-11-10 12:30:00,57.9,57.97,57.86,57.94,7300.0,57.9,57.97,57.86,57.94,7300.0
2006-11-10 13:00:00,57.97,58.0,57.9,57.9,35000.0,57.97,58.0,57.9,57.9,35000.0
2006-11-10 13:30:00,57.9,57.91,57.75,57.84,21700.0,57.9,57.91,57.75,57.84,21700.0
2006-11-10 14:00:00,57.82,58.0,57.82,57.94,22200.0,57.82,58.0,57.82,57.94,22200.0
2006-11-10 14:30:00,57.91,58.36,57.91,58.31,18500.0,57.91,58.36,57.91,58.31,18500.0
2006-11-10 15:00:00,58.31,58.49,58.2,58.29,27600.0,58.31,58.49,58.2,58.29,27600.0
2006-11-10 15:30:00,58.31,58.59,58.31,58.42,19700.0,58.31,58.59,58.31,58.42,19700.0
2006-11-13 09:30:00,58.36,58.36,58.0,58.19,20500.0,58.36,58.36,58.0,58.19,20500.0
2006-11-13 10:00:00,58.2,58.35,58.2,58.35,30300.0,58.2,58.35,58.2,58.35,30300.0
2006-11-13 10:30:00,58.33,58.46,58.33,58.34,23300.0,58.33,58.46,58.33,58.34,23300.0
2006-11-13 11:00:00,58.35,58.43,58.31,58.35,15500.0,58.35,58.43,58.31,58.35,15500.0
2006-11-13 11:30:00,58.36,58.41,58.26,58.34,51600.0,58.36,58.41,58.26,58.34,51600.0
2006-11-13 12:00:00,58.34,58.35,58.21,58.35,11300.0,58.34,58.35,58.21,58.35,11300.0
2006-11-13 12:30:00,58.35,58.4,58.12,58.12,11100.0,58.35,58.4,58.12,58.12,11100.0
2006-11-13 13:00:00,58.1,58.17,58.06,58.06,9500.0,58.1,58.17,58.06,58.06,9500.0
2006-11-13 13:30:00,58.06,58.23,57.94,58.22,20600.0,58.06,58.23,57.94,58.22,20600.0
2006-11-13 14:00:00,58.24,58.34,58.23,58.26,21200.0,58.24,58.34,58.23,58.26,21200.0
2006-11-13 14:30:00,58.26,58.29,58.13,58.22,17500.0,58.26,58.29,58.13,58.22,17500.0
2006-11-13 15:00:00,58.19,58.38,58.07,58.3,32100.0,58.19,58.38,58.07,58.3,32100.0
2006-11-13 15:30:00,58.29,58.45,58.26,58.45,55600.0,58.29,58.45,58.26,58.45,55600.0
2006-11-14 09:30:00,58.51,58.63,58.0,58.03,10100.0,58.51,58.63,58.0,58.03,10100.0
2006-11-14 10:00:00,58.04,58.19,57.76,57.83,12500.0,58.04,58.19,57.76,57.83,12500.0
2006-11-14 10:30:00,57.82,58.06,57.82,57.96,12000.0,57.82,58.06,57.82,57.96,12000.0
2006-11-14 11:00:00,57.9,58.01,57.77,58.0,8500.0,57.9,58.01,57.77,58.0,8500.0
2006-11-14 11:30:00,57.97,57.99,57.67,57.7,16600.0,57.97,57.99,57.67,57.7,16600.0
2006-11-14 12:00:00,57.71,57.86,57.71,57.85,18300.0,57.71,57.86,57.71,57.85,18300.0
2006-11-14 12:30:00,57.86,58.01,57.76,57.97,22900.0,57.86,58.01,57.76,57.97,22900.0
2006-11-14 13:00:00,57.91,58.0,57.9,57.96,7900.0,57.91,58.0,57.9,57.96,7900.0
2006-11-14 13:30:00,57.96,57.98,57.86,57.87,9800.0,57.96,57.98,57.86,57.87,9800.0
2006-11-14 14:00:00,57.86,58.04,57.85,57.98,18600.0,57.86,58.04,57.85,57.98,18600.0
2006-11-14 14:30:00,57.99,58.46,57.96,58.38,30600.0,57.99,58.46,57.96,58.38,30600.0
2006-11-14 15:00:00,58.38,58.74,58.37,58.7,27600.0,58.38,58.74,58.37,58.7,27600.0
2006-11-14 15:30:00,58.72,59.06,58.68,59.04,40100.0,58.72,59.06,58.68,59.04,40100.0
2006-11-15 09:30:00,59.25,59.63,59.1,59.63,16200.0,59.25,59.63,59.1,59.63,16200.0
2006-11-15 10:00:00,59.58,59.58,59.26,59.58,17900.0,59.58,59.58,59.26,59.58,17900.0
2006-11-15 10:30:00,59.57,59.61,59.35,59.35,14600.0,59.57,59.61,59.35,59.35,14600.0
2006-11-15 11:00:00,59.36,59.65,59.36,59.59,11300.0,59.36,59.65,59.36,59.59,11300.0
2006-11-15 11:30:00,59.6,59.71,59.53,59.66,9100.0,59.6,59.71,59.53,59.66,9100.0
2006-11-15 12:00:00,59.65,59.87,59.64,59.8,11000.0,59.65,59.87,59.64,59.8,11000.0
2006-11-15 12:30:00,59.76,59.8,59.64,59.77,9200.0,59.76,59.8,59.64,59.77,9200.0
2006-11-15 13:00:00,59.77,59.87,59.75,59.8,6300.0,59.77,59.87,59.75,59.8,6300.0
2006-11-15 13:30:00,59.8,60.0,59.79,59.99,18300.0,59.8,60.0,59.79,59.99,18300.0
2006-11-15 14:00:00,59.99,59.99,59.56,59.56,20100.0,59.99,59.99,59.56,59.56,20100.0
2006-11-15 14:30:00,59.55,59.57,59.38,59.57,15000.0,59.55,59.57,59.38,59.57,15000.0
2006-11-15 15:00:00,59.53,59.84,59.53,59.84,27000.0,59.53,59.84,59.53,59.84,27000.0
2006-11-15 15:30:00,59.85,59.85,59.58,59.68,29400.0,59.85,59.85,59.58,59.68,29400.0
2006-11-16 09:30:00,59.93,59.98,59.6,59.94,18100.0,59.93,59.98,59.6,59.94,18100.0
2006-11-16 10:00:00,59.94,59.96,59.63,59.68,24100.0,59.94,59.96,59.63,59.68,24100.0
2006-11-16 10:30:00,59.69,59.78,59.41,59.53,19400.0,59.69,59.78,59.41,59.53,19400.0
2006-11-16 11:00:00,59.52,59.75,59.43,59.72,11700.0,59.52,59.75,59.43,59.72,11700.0
2006-11-16 11:30:00,59.68,59.84,59.59,59.6,14700.0,59.68,59.84,59.59,59.6,14700.0
2006-11-16 12:00:00,59.61,59.97,59.61,59.97,19500.0,59.61,59.97,59.61,59.97,19500.0
2006-11-16 12:30:00,59.95,60.0,59.84,59.84,35600.0,59.95,60.0,59.84,59.84,35600.0
2006-11-16 13:00:00,59.85,60.15,59.85,60.12,36100.0,59.85,60.15,59.85,60.12,36100.0
2006-11-16 13:30:00,60.13,60.57,60.13,60.55,25200.0,60.13,60.57,60.13,60.55,25200.0
2006-11-16 14:00:00,60.54,60.57,60.41,60.55,20100.0,60.54,60.57,60.41,60.55,20100.0
2006-11-16 14:30:00,60.55,60.72,60.54,60.62,20600.0,60.55,60.72,60.54,60.62,20600.0
2006-11-16 15:00:00,60.66,60.83,60.61,60.81,28900.0,60.66,60.83,60.61,60.81,28900.0
2006-11-16 15:30:00,60.82,60.82,60.45,60.5,54900.0,60.82,60.82,60.45,60.5,54900.0
2006-11-17 09:30:00,60.5,60.59,60.35,60.35,11500.0,60.5,60.59,60.35,60.35,11500.0
2006-11-17 10:00:00,60.35,60.37,59.99,60.1,19500.0,60.35,60.37,59.99,60.1,19500.0
2006-11-17 10:30:00,60.11,60.11,59.91,59.91,9500.0,60.11,60.11,59.91,59.91,9500.0
2006-11-17 11:00:00,59.91,60.06,59.75,60.06,12100.0,59.91,60.06,59.75,60.06,12100.0
2006-11-17 11:30:00,60.08,60.09,59.94,60.08,7700.0,60.08,60.09,59.94,60.08,7700.0
2006-11-17 12:00:00,60.07,60.23,60.05,60.05,6000.0,60.07,60.23,60.05,60.05,6000.0
2006-11-17 12:30:00,60.04,60.23,60.03,60.17,5400.0,60.04,60.23,60.03,60.17,5400.0
2006-11-17 13:00:00,60.15,60.33,60.13,60.28,4300.0,60.15,60.33,60.13,60.28,4300.0
2006-11-17 13:30:00,60.27,60.3,60.13,60.24,9000.0,60.27,60.3,60.13,60.24,9000.0
2006-11-17 14:00:00,60.2,60.34,60.2,60.34,7100.0,60.2,60.34,60.2,60.34,7100.0
2006-11-17 14:30:00,60.32,60.6,60.32,60.54,11300.0,60.32,60.6,60.32,60.54,11300.0
2006-11-17 15:00:00,60.5,60.55,60.4,60.41,9800.0,60.5,60.55,60.4,60.41,9800.0
2006-11-17 15:30:00,60.43,60.54,60.41,60.41,17900.0,60.43,60.54,60.41,60.41,17900.0
2006-11-20 09:30:00,60.27,60.42,60.01,60.14,10500.0,60.27,60.42,60.01,60.14,10500.0
2006-11-20 10:00:00,60.19,60.5,60.19,60.47,9600.0,60.19,60.5,60.19,60.47,9600.0
2006-11-20 10:30:00,60.48,60.84,60.48,60.84,10400.0,60.48,60.84,60.48,60.84,10400.0
2006-11-20 11:00:00,60.97,61.11,60.75,61.03,55300.0,60.97,61.11,60.75,61.03,55300.0
2006-11-20 11:30:00,61.11,61.11,60.86,60.92,40300.0,61.11,61.11,60.86,60.92,40300.0
2006-11-20 12:00:00,60.92,60.92,60.78,60.81,30300.0,60.92,60.92,60.78,60.81,30300.0
2006-11-20 12:30:00,60.78,60.81,60.58,60.69,31700.0,60.78,60.81,60.58,60.69,31700.0
2006-11-20 13:00:00,60.67,60.9,60.67,60.86,59900.0,60.67,60.9,60.67,60.86,59900.0
2006-11-20 13:30:00,60.86,60.88,60.79,60.82,4400.0,60.86,60.88,60.79,60.82,4400.0
2006-11-20 14:00:00,60.84,61.02,60.72,60.79,23100.0,60.84,61.02,60.72,60.79,23100.0
2006-11-20 14:30:00,60.79,60.84,60.47,60.52,31800.0,60.79,60.84,60.47,60.52,31800.0
2006-11-20 15:00:00,60.54,60.63,60.4,60.4,14800.0,60.54,60.63,60.4,60.4,14800.0
2006-11-20 15:30:00,60.43,60.59,60.37,60.52,26200.0,60.43,60.59,60.37,60.52,26200.0
2006-11-21 09:30:00,60.1,60.6,59.94,59.97,25600.0,60.1,60.6,59.94,59.97,25600.0
2006-11-21 10:00:00,59.95,60.01,59.72,59.97,9600.0,59.95,60.01,59.72,59.97,9600.0
2006-11-21 10:30:00,59.92,59.94,59.86,59.93,5900.0,59.92,59.94,59.86,59.93,5900.0
2006-11-21 11:00:00,59.9,60.01,59.73,59.82,10400.0,59.9,60.01,59.73,59.82,10400.0
2006-11-21 11:30:00,59.81,60.15,59.81,60.15,6700.0,59.81,60.15,59.81,60.15,6700.0
2006-11-21 12:00:00,60.15,60.55,60.15,60.52,12900.0,60.15,60.55,60.15,60.52,12900.0
2006-11-21 12:30:00,60.53,60.63,60.52,60.63,4300.0,60.53,60.63,60.52,60.63,4300.0
2006-11-21 13:00:00,60.6,60.6,60.42,60.42,4300.0,60.6,60.6,60.42,60.42,4300.0
2006-11-21 13:30:00,60.44,60.46,60.35,60.42,22000.0,60.44,60.46,60.35,60.42,22000.0
2006-11-21 14:00:00,60.39,60.49,60.08,60.09,18200.0,60.39,60.49,60.08,60.09,18200.0
2006-11-21 14:30:00,60.09,60.21,60.0,60.06,15300.0,60.09,60.21,60.0,60.06,15300.0
2006-11-21 15:00:00,60.06,60.06,60.0,60.03,3800.0,60.06,60.06,60.0,60.03,3800.0
2006-11-21 15:30:00,59.98,60.08,59.95,60.03,17600.0,59.98,60.08,59.95,60.03,17600.0
2006-11-22 09:30:00,60.01,60.43,60.01,60.35,4500.0,60.01,60.43,60.01,60.35,4500.0
2006-11-22 10:00:00,60.4,60.5,59.85,59.98,6700.0,60.4,60.5,59.85,59.98,6700.0
2006-11-22 10:30:00,59.99,60.05,59.98,60.0,11800.0,59.99,60.05,59.98,60.0,11800.0
2006-11-22 11:00:00,60.02,60.09,59.96,60.0,15100.0,60.02,60.09,59.96,60.0,15100.0
2006-11-22 11:30:00,60.0,60.01,59.76,59.76,7900.0,60.0,60.01,59.76,59.76,7900.0
2006-11-22 12:00:00,59.77,59.86,59.77,59.86,16700.0,59.77,59.86,59.77,59.86,16700.0
2006-11-22 12:30:00,59.87,59.88,59.82,59.87,2800.0,59.87,59.88,59.82,59.87,2800.0
2006-11-22 13:00:00,59.87,59.89,59.81,59.84,3600.0,59.87,59.89,59.81,59.84,3600.0
2006-11-22 13:30:00,59.87,59.9,59.86,59.86,4100.0,59.87,59.9,59.86,59.86,4100.0
2006-11-22 14:00:00,59.86,59.87,59.81,59.81,3300.0,59.86,59.87,59.81,59.81,3300.0
2006-11-22 14:30:00,59.81,59.94,59.8,59.93,7200.0,59.81,59.94,59.8,59.93,7200.0
2006-11-22 15:00:00,59.92,59.98,59.86,59.91,7700.0,59.92,59.98,59.86,59.91,7700.0
2006-11-22 15:30:00,59.91,60.07,59.88,60.07,13900.0,59.91,60.07,59.88,60.07,13900.0
2006-11-24 09:30:00,59.57,59.63,59.45,59.58,7400.0,59.57,59.63,59.45,59.58,7400.0
2006-11-24 10:00:00,59.58,59.75,59.44,59.51,15900.0,59.58,59.75,59.44,59.51,15900.0
2006-11-24 10:30:00,59.5,59.61,59.48,59.48,13800.0,59.5,59.61,59.48,59.48,13800.0
2006-11-24 11:00:00,59.48,59.57,59.48,59.57,2200.0,59.48,59.57,59.48,59.57,2200.0
2006-11-24 11:30:00,59.57,59.64,59.41,59.45,11300.0,59.57,59.64,59.41,59.45,11300.0
2006-11-24 12:00:00,59.44,59.5,59.41,59.45,7000.0,59.44,59.5,59.41,59.45,7000.0
2006-11-24 12:30:00,59.46,59.52,59.29,59.29,6300.0,59.46,59.52,59.29,59.29,6300.0
2006-11-24 13:00:00,59.32,59.32,59.32,59.32,100.0,59.32,59.32,59.32,59.32,100.0
2006-11-24 13:30:00,59.32,59.32,59.32,59.32,0.0,59.32,59.32,59.32,59.32,0.0
2006-11-24 14:00:00,59.32,59.32,59.32,59.32,0.0,59.32,59.32,59.32,59.32,0.0
2006-11-24 14:30:00,59.32,59.32,59.32,59.32,0.0,59.32,59.32,59.32,59.32,0.0
2006-11-24 15:00:00,59.32,59.32,59.32,59.32,0.0,59.32,59.32,59.32,59.32,0.0
2006-11-24 15:30:00,59.32,59.32,59.32,59.32,0.0,59.32,59.32,59.32,59.32,0.0
2006-11-27 09:30:00,59.07,59.2,58.94,58.94,18000.0,59.07,59.2,58.94,58.94,18000.0
2006-11-27 10:00:00,58.94,58.99,58.63,58.81,21100.0,58.94,58.99,58.63,58.81,21100.0
2006-11-27 10:30:00,58.86,59.05,58.74,59.05,18600.0,58.86,59.05,58.74,59.05,18600.0
2006-11-27 11:00:00,59.07,59.11,58.4,58.4,12300.0,59.07,59.11,58.4,58.4,12300.0
2006-11-27 11:30:00,58.44,58.66,58.44,58.46,5900.0,58.44,58.66,58.44,58.46,5900.0
2006-11-27 12:00:00,58.43,58.57,58.38,58.53,9900.0,58.43,58.57,58.38,58.53,9900.0
2006-11-27 12:30:00,58.53,58.53,58.31,58.34,8700.0,58.53,58.53,58.31,58.34,8700.0
2006-11-27 13:00:00,58.34,58.47,58.22,58.42,8900.0,58.34,58.47,58.22,58.42,8900.0
2006-11-27 13:30:00,58.48,58.51,58.3,58.44,7400.0,58.48,58.51,58.3,58.44,7400.0
2006-11-27 14:00:00,58.45,58.5,58.29,58.33,10600.0,58.45,58.5,58.29,58.33,10600.0
2006-11-27 14:30:00,58.41,58.75,58.41,58.45,18200.0,58.41,58.75,58.41,58.45,18200.0
2006-11-27 15:00:00,58.45,58.48,58.28,58.43,15400.0,58.45,58.48,58.28,58.43,15400.0
2006-11-27 15:30:00,58.42,58.5,58.31,58.36,22000.0,58.42,58.5,58.31,58.36,22000.0
2006-11-28 09:30:00,58.15,58.35,58.02,58.25,15800.0,58.15,58.35,58.02,58.25,15800.0
2006-11-28 10:00:00,58.18,58.55,58.08,58.42,12400.0,58.18,58.55,58.08,58.42,12400.0
2006-11-28 10:30:00,58.44,58.72,58.44,58.45,7900.0,58.44,58.72,58.44,58.45,7900.0
2006-11-28 11:00:00,58.46,58.5,58.22,58.22,6600.0,58.46,58.5,58.22,58.22,6600.0
2006-11-28 11:30:00,58.23,58.42,58.17,58.17,5700.0,58.23,58.42,58.17,58.17,5700.0
2006-11-28 12:00:00,58.2,58.2,58.04,58.16,7000.0,58.2,58.2,58.04,58.16,7000.0
2006-11-28 12:30:00,58.15,58.15,57.9,57.98,11300.0,58.15,58.15,57.9,57.98,11300.0
2006-11-28 13:00:00,57.99,58.13,57.84,57.88,10400.0,57.99,58.13,57.84,57.88,10400.0
2006-11-28 13:30:00,57.87,58.02,57.87,57.96,11900.0,57.87,58.02,57.87,57.96,11900.0
2006-11-28 14:00:00,58.04,58.22,57.53,57.7,81700.0,58.04,58.22,57.53,57.7,81700.0
2006-11-28 14:30:00,57.72,57.97,57.6,57.86,50100.0,57.72,57.97,57.6,57.86,50100.0
2006-11-28 15:00:00,57.86,58.25,57.85,58.21,16400.0,57.86,58.25,57.85,58.21,16400.0
2006-11-28 15:30:00,58.25,58.32,58.2,58.24,14000.0,58.25,58.32,58.2,58.24,14000.0
2006-11-29 09:30:00,58.6,58.87,58.45,58.63,26500.0,58.6,58.87,58.45,58.63,26500.0
2006-11-29 10:00:00,58.56,59.01,58.44,58.93,13100.0,58.56,59.01,58.44,58.93,13100.0
2006-11-29 10:30:00,58.98,58.99,58.56,58.57,12300.0,58.98,58.99,58.56,58.57,12300.0
2006-11-29 11:00:00,58.57,58.98,58.55,58.96,16300.0,58.57,58.98,58.55,58.96,16300.0
2006-11-29 11:30:00,58.91,58.91,58.78,58.9,3900.0,58.91,58.91,58.78,58.9,3900.0
2006-11-29 12:00:00,58.85,58.86,58.59,58.59,7900.0,58.85,58.86,58.59,58.59,7900.0
2006-11-29 12:30:00,58.57,58.57,58.37,58.56,11600.0,58.57,58.57,58.37,58.56,11600.0
2006-11-29 13:00:00,58.48,58.51,58.35,58.35,7900.0,58.48,58.51,58.35,58.35,7900.0
2006-11-29 13:30:00,58.27,58.27,58.01,58.25,7100.0,58.27,58.27,58.01,58.25,7100.0
2006-11-29 14:00:00,58.27,58.35,58.12,58.14,9600.0,58.27,58.35,58.12,58.14,9600.0
2006-11-29 14:30:00,58.18,58.64,58.16,58.54,9000.0,58.18,58.64,58.16,58.54,9000.0
2006-11-29 15:00:00,58.53,58.67,58.53,58.6,13100.0,58.53,58.67,58.53,58.6,13100.0
2006-11-29 15:30:00,58.58,58.64,58.38,58.64,19600.0,58.58,58.64,58.38,58.64,19600.0
2006-11-30 09:30:00,59.11,59.64,59.0,59.6,23800.0,59.11,59.64,59.0,59.6,23800.0
2006-11-30 10:00:00,59.55,59.55,58.93,59.15,19500.0,59.55,59.55,58.93,59.15,19500.0
2006-11-30 10:30:00,59.17,59.43,59.06,59.42,27200.0,59.17,59.43,59.06,59.42,27200.0
2006-11-30 11:00:00,59.38,59.52,59.29,59.41,11600.0,59.38,59.52,59.29,59.41,11600.0
2006-11-30 11:30:00,59.4,59.51,59.31,59.36,10800.0,59.4,59.51,59.31,59.36,10800.0
2006-11-30 12:00:00,59.36,59.61,59.36,59.6,6700.0,59.36,59.61,59.36,59.6,6700.0
2006-11-30 12:30:00,59.62,59.71,59.51,59.52,11100.0,59.62,59.71,59.51,59.52,11100.0
2006-11-30 13:00:00,59.6,59.86,59.48,59.79,11200.0,59.6,59.86,59.48,59.79,11200.0
2006-11-30 13:30:00,59.88,60.0,59.79,59.89,9300.0,59.88,60.0,59.79,59.89,9300.0
2006-11-30 14:00:00,59.86,60.13,59.79,60.13,20000.0,59.86,60.13,59.79,60.13,20000.0
2006-11-30 14:30:00,60.1,60.38,60.04,60.16,28400.0,60.1,60.38,60.04,60.16,28400.0
2006-11-30 15:00:00,60.14,60.15,60.04,60.1,28900.0,60.14,60.15,60.04,60.1,28900.0
2006-11-30 15:30:00,60.1,60.12,59.8,59.83,38600.0,60.1,60.12,59.8,59.83,38600.0
2006-12-01 09:30:00,59.9,60.15,59.84,59.96,18900.0,59.9,60.15,59.84,59.96,18900.0
2006-12-01 10:00:00,59.87,59.87,59.38,59.55,26300.0,59.87,59.87,59.38,59.55,26300.0
2006-12-01 10:30:00,59.58,59.58,59.34,59.58,21000.0,59.58,59.58,59.34,59.58,21000.0
2006-12-01 11:00:00,59.57,59.7,59.28,59.44,23900.0,59.57,59.7,59.28,59.44,23900.0
2006-12-01 11:30:00,59.39,59.97,59.31,59.91,23700.0,59.39,59.97,59.31,59.91,23700.0
2006-12-01 12:00:00,59.91,59.94,59.65,59.68,8800.0,59.91,59.94,59.65,59.68,8800.0
2006-12-01 12:30:00,59.73,59.75,59.6,59.68,12900.0,59.73,59.75,59.6,59.68,12900.0
2006-12-01 13:00:00,59.64,59.64,59.25,59.3,8900.0,59.64,59.64,59.25,59.3,8900.0
2006-12-01 13:30:00,59.27,59.5,59.25,59.43,21000.0,59.27,59.5,59.25,59.43,21000.0
2006-12-01 14:00:00,59.42,59.54,59.31,59.44,27200.0,59.42,59.54,59.31,59.44,27200.0
2006-12-01 14:30:00,59.45,59.59,59.25,59.28,30700.0,59.45,59.59,59.25,59.28,30700.0
2006-12-01 15:00:00,59.28,59.52,59.28,59.41,32200.0,59.28,59.52,59.28,59.41,32200.0
2006-12-01 15:30:00,59.37,59.9,59.3,59.49,56700.0,59.37,59.9,59.3,59.49,56700.0
2006-12-04 09:30:00,59.61,60.12,59.61,60.02,10900.0,59.61,60.12,59.61,60.02,10900.0
2006-12-04 10:00:00,60.01,60.25,59.92,60.17,27600.0,60.01,60.25,59.92,60.17,27600.0
2006-12-04 10:30:00,60.15,60.59,60.1,60.46,10200.0,60.15,60.59,60.1,60.46,10200.0
2006-12-04 11:00:00,60.44,60.65,60.4,60.44,24200.0,60.44,60.65,60.4,60.44,24200.0
2006-12-04 11:30:00,60.44,60.44,60.25,60.4,8100.0,60.44,60.44,60.25,60.4,8100.0
2006-12-04 12:00:00,60.4,60.54,60.4,60.47,11300.0,60.4,60.54,60.4,60.47,11300.0
2006-12-04 12:30:00,60.46,60.88,60.46,60.69,20100.0,60.46,60.88,60.46,60.69,20100.0
2006-12-04 13:00:00,60.63,60.81,60.53,60.8,18100.0,60.63,60.81,60.53,60.8,18100.0
2006-12-04 13:30:00,60.74,61.14,60.74,60.75,30900.0,60.74,61.14,60.74,60.75,30900.0
2006-12-04 14:00:00,60.8,60.87,60.45,60.45,13100.0,60.8,60.87,60.45,60.45,13100.0
2006-12-04 14:30:00,60.48,60.81,60.42,60.78,38100.0,60.48,60.81,60.42,60.78,38100.0
2006-12-04 15:00:00,60.75,60.77,60.46,60.5,31200.0,60.75,60.77,60.46,60.5,31200.0
2006-12-04 15:30:00,60.5,60.65,60.49,60.54,49000.0,60.5,60.65,60.49,60.54,49000.0
2006-12-05 09:30:00,61.0,61.36,60.71,61.16,32700.0,61.0,61.36,60.71,61.16,32700.0
2006-12-05 10:00:00,61.18,62.02,61.17,61.85,100100.0,61.18,62.02,61.17,61.85,100100.0
2006-12-05 10:30:00,61.85,61.87,61.6,61.65,32900.0,61.85,61.87,61.6,61.65,32900.0
2006-12-05 11:00:00,61.64,61.71,61.4,61.45,27600.0,61.64,61.71,61.4,61.45,27600.0
2006-12-05 11:30:00,61.46,61.67,61.4,61.4,22300.0,61.46,61.67,61.4,61.4,22300.0
2006-12-05 12:00:00,61.4,61.4,61.23,61.28,25200.0,61.4,61.4,61.23,61.28,25200.0
2006-12-05 12:30:00,61.29,61.35,61.2,61.3,18300.0,61.29,61.35,61.2,61.3,18300.0
2006-12-05 13:00:00,61.34,61.42,61.2,61.3,17100.0,61.34,61.42,61.2,61.3,17100.0
2006-12-05 13:30:00,61.31,61.35,61.23,61.35,18500.0,61.31,61.35,61.23,61.35,18500.0
2006-12-05 14:00:00,61.37,61.54,61.35,61.45,21200.0,61.37,61.54,61.35,61.45,21200.0
2006-12-05 14:30:00,61.45,61.54,61.36,61.36,29600.0,61.45,61.54,61.36,61.36,29600.0
2006-12-05 15:00:00,61.36,61.54,61.31,61.44,43700.0,61.36,61.54,61.31,61.44,43700.0
2006-12-05 15:30:00,61.46,61.67,61.35,61.66,61600.0,61.46,61.67,61.35,61.66,61600.0
2006-12-06 09:30:00,61.31,61.52,61.25,61.4,14600.0,61.31,61.52,61.25,61.4,14600.0
2006-12-06 10:00:00,61.4,61.66,61.21,61.56,21400.0,61.4,61.66,61.21,61.56,21400.0
2006-12-06 10:30:00,61.6,61.68,61.54,61.55,18800.0,61.6,61.68,61.54,61.55,18800.0
2006-12-06 11:00:00,61.55,61.72,61.53,61.68,9600.0,61.55,61.72,61.53,61.68,9600.0
2006-12-06 11:30:00,61.67,61.67,61.57,61.57,2200.0,61.67,61.67,61.57,61.57,2200.0
2006-12-06 12:00:00,61.6,61.68,61.53,61.64,10900.0,61.6,61.68,61.53,61.64,10900.0
2006-12-06 12:30:00,61.64,61.7,61.62,61.7,6400.0,61.64,61.7,61.62,61.7,6400.0
2006-12-06 13:00:00,61.69,61.77,61.62,61.72,22000.0,61.69,61.77,61.62,61.72,22000.0
2006-12-06 13:30:00,61.76,61.82,61.66,61.81,9300.0,61.76,61.82,61.66,61.81,9300.0
2006-12-06 14:00:00,61.8,61.85,61.69,61.83,9500.0,61.8,61.85,61.69,61.83,9500.0
2006-12-06 14:30:00,61.83,61.88,61.72,61.81,10900.0,61.83,61.88,61.72,61.81,10900.0
2006-12-06 15:00:00,61.74,61.82,61.62,61.67,13100.0,61.74,61.82,61.62,61.67,13100.0
2006-12-06 15:30:00,61.67,61.73,61.57,61.64,41300.0,61.67,61.73,61.57,61.64,41300.0
2006-12-07 09:30:00,61.5,61.69,61.35,61.49,14700.0,61.5,61.69,61.35,61.49,14700.0
2006-12-07 10:00:00,61.49,61.49,60.87,60.98,17200.0,61.49,61.49,60.87,60.98,17200.0
2006-12-07 10:30:00,60.97,60.97,60.72,60.81,7300.0,60.97,60.97,60.72,60.81,7300.0
2006-12-07 11:00:00,60.85,61.0,60.85,60.97,8600.0,60.85,61.0,60.85,60.97,8600.0
2006-12-07 11:30:00,60.97,61.3,60.95,61.26,5600.0,60.97,61.3,60.95,61.26,5600.0
2006-12-07 12:00:00,61.25,61.39,61.19,61.3,4800.0,61.25,61.39,61.19,61.3,4800.0
2006-12-07 12:30:00,61.27,61.28,61.13,61.13,6400.0,61.27,61.28,61.13,61.13,6400.0
2006-12-07 13:00:00,61.13,61.25,61.11,61.25,7300.0,61.13,61.25,61.11,61.25,7300.0
2006-12-07 13:30:00,61.27,61.31,61.2,61.2,10400.0,61.27,61.31,61.2,61.2,10400.0
2006-12-07 14:00:00,61.22,61.23,61.05,61.05,11800.0,61.22,61.23,61.05,61.05,11800.0
2006-12-07 14:30:00,61.04,61.14,61.0,61.07,10200.0,61.04,61.14,61.0,61.07,10200.0
2006-12-07 15:00:00,61.06,61.08,60.8,60.94,5300.0,61.06,61.08,60.8,60.94,5300.0
2006-12-07 15:30:00,60.93,60.96,60.84,60.85,8500.0,60.93,60.96,60.84,60.85,8500.0
2006-12-08 09:30:00,60.64,60.99,60.49,60.49,8400.0,60.64,60.99,60.49,60.49,8400.0
2006-12-08 10:00:00,60.49,60.59,60.11,60.55,7700.0,60.49,60.59,60.11,60.55,7700.0
2006-12-08 10:30:00,60.54,60.75,60.44,60.7,6500.0,60.54,60.75,60.44,60.7,6500.0
2006-12-08 11:00:00,60.69,61.02,60.69,61.02,8800.0,60.69,61.02,60.69,61.02,8800.0
2006-12-08 11:30:00,61.04,61.16,61.04,61.11,9200.0,61.04,61.16,61.04,61.11,9200.0
2006-12-08 12:00:00,61.11,61.17,60.9,61.04,4800.0,61.11,61.17,60.9,61.04,4800.0
2006-12-08 12:30:00,61.05,61.08,60.89,61.08,9700.0,61.05,61.08,60.89,61.08,9700.0
2006-12-08 13:00:00,61.07,61.09,61.01,61.04,2500.0,61.07,61.09,61.01,61.04,2500.0
2006-12-08 13:30:00,61.08,61.08,60.66,60.72,10700.0,61.08,61.08,60.66,60.72,10700.0
2006-12-08 14:00:00,60.74,60.96,60.74,60.86,5800.0,60.74,60.96,60.74,60.86,5800.0
2006-12-08 14:30:00,60.85,61.16,60.85,61.03,8200.0,60.85,61.16,60.85,61.03,8200.0
2006-12-08 15:00:00,61.06,61.11,61.0,61.0,7000.0,61.06,61.11,61.0,61.0,7000.0
2006-12-08 15:30:00,61.0,61.02,60.68,60.75,18500.0,61.0,61.02,60.68,60.75,18500.0
2006-12-11 09:30:00,60.6,61.01,60.51,60.98,10400.0,60.6,61.01,60.51,60.98,10400.0
2006-12-11 10:00:00,60.89,61.11,60.84,60.94,8400.0,60.89,61.11,60.84,60.94,8400.0
2006-12-11 10:30:00,60.94,60.96,60.81,60.82,3900.0,60.94,60.96,60.81,60.82,3900.0
2006-12-11 11:00:00,60.86,61.0,60.84,60.97,6500.0,60.86,61.0,60.84,60.97,6500.0
2006-12-11 11:30:00,60.99,60.99,60.74,60.77,4500.0,60.99,60.99,60.74,60.77,4500.0
2006-12-11 12:00:00,60.78,60.83,60.71,60.72,3400.0,60.78,60.83,60.71,60.72,3400.0
2006-12-11 12:30:00,60.68,60.71,60.55,60.66,14600.0,60.68,60.71,60.55,60.66,14600.0
2006-12-11 13:00:00,60.63,61.0,60.63,61.0,11100.0,60.63,61.0,60.63,61.0,11100.0
2006-12-11 13:30:00,61.02,61.16,60.97,61.07,5000.0,61.02,61.16,60.97,61.07,5000.0
2006-12-11 14:00:00,61.12,61.25,61.06,61.07,6300.0,61.12,61.25,61.06,61.07,6300.0
2006-12-11 14:30:00,61.06,61.21,61.03,61.09,3300.0,61.06,61.21,61.03,61.09,3300.0
2006-12-11 15:00:00,61.0,61.01,60.88,60.88,3400.0,61.0,61.01,60.88,60.88,3400.0
2006-12-11 15:30:00,60.84,60.89,60.74,60.84,8900.0,60.84,60.89,60.74,60.84,8900.0
2006-12-12 09:30:00,60.51,60.61,60.05,60.05,22800.0,60.51,60.61,60.05,60.05,22800.0
2006-12-12 10:00:00,60.07,60.1,59.79,60.07,14200.0,60.07,60.1,59.79,60.07,14200.0
2006-12-12 10:30:00,60.06,60.13,59.99,60.02,6600.0,60.06,60.13,59.99,60.02,6600.0
2006-12-12 11:00:00,60.01,60.01,59.85,60.01,9900.0,60.01,60.01,59.85,60.01,9900.0
2006-12-12 11:30:00,60.01,60.04,59.6,59.68,16100.0,60.01,60.04,59.6,59.68,16100.0
2006-12-12 12:00:00,59.7,59.7,59.24,59.3,19600.0,59.7,59.7,59.24,59.3,19600.0
2006-12-12 12:30:00,59.28,59.4,59.22,59.22,11500.0,59.28,59.4,59.22,59.22,11500.0
2006-12-12 13:00:00,59.19,59.42,59.18,59.42,9000.0,59.19,59.42,59.18,59.42,9000.0
2006-12-12 13:30:00,59.42,59.54,59.42,59.54,9600.0,59.42,59.54,59.42,59.54,9600.0
2006-12-12 14:00:00,59.54,59.55,58.97,59.15,58100.0,59.54,59.55,58.97,59.15,58100.0
2006-12-12 14:30:00,59.15,59.39,58.29,59.37,103100.0,59.15,59.39,58.29,59.37,103100.0
2006-12-12 15:00:00,59.35,59.48,59.18,59.24,20500.0,59.35,59.48,59.18,59.24,20500.0
2006-12-12 15:30:00,59.24,59.33,59.13,59.22,44800.0,59.24,59.33,59.13,59.22,44800.0
2006-12-13 09:30:00,59.5,59.9,59.27,59.89,12400.0,59.5,59.9,59.27,59.89,12400.0
2006-12-13 10:00:00,59.89,59.9,59.4,59.54,12700.0,59.89,59.9,59.4,59.54,12700.0
2006-12-13 10:30:00,59.54,59.54,59.04,59.23,8600.0,59.54,59.54,59.04,59.23,8600.0
2006-12-13 11:00:00,59.22,59.41,59.17,59.36,7200.0,59.22,59.41,59.17,59.36,7200.0
2006-12-13 11:30:00,59.39,59.43,59.25,59.28,6000.0,59.39,59.43,59.25,59.28,6000.0
2006-12-13 12:00:00,59.3,59.3,59.09,59.2,5400.0,59.3,59.3,59.09,59.2,5400.0
2006-12-13 12:30:00,59.2,59.23,59.04,59.19,6800.0,59.2,59.23,59.04,59.19,6800.0
2006-12-13 13:00:00,59.2,59.38,59.17,59.33,4900.0,59.2,59.38,59.17,59.33,4900.0
2006-12-13 13:30:00,59.32,59.35,59.16,59.33,8600.0,59.32,59.35,59.16,59.33,8600.0
2006-12-13 14:00:00,59.34,59.38,59.29,59.35,5400.0,59.34,59.38,59.29,59.35,5400.0
2006-12-13 14:30:00,59.31,59.34,59.2,59.3,5600.0,59.31,59.34,59.2,59.3,5600.0
2006-12-13 15:00:00,59.25,59.41,59.18,59.26,9100.0,59.25,59.41,59.18,59.26,9100.0
2006-12-13 15:30:00,59.26,59.41,59.24,59.37,18800.0,59.26,59.41,59.24,59.37,18800.0
2006-12-14 09:30:00,59.51,60.45,59.51,60.45,19600.0,59.51,60.45,59.51,60.45,19600.0
2006-12-14 10:00:00,60.51,60.75,60.47,60.65,15200.0,60.51,60.75,60.47,60.65,15200.0
2006-12-14 10:30:00,60.74,60.75,60.39,60.66,14800.0,60.74,60.75,60.39,60.66,14800.0
2006-12-14 11:00:00,60.6,60.65,60.41,60.54,9700.0,60.6,60.65,60.41,60.54,9700.0
2006-12-14 11:30:00,60.54,60.61,60.51,60.59,5100.0,60.54,60.61,60.51,60.59,5100.0
2006-12-14 12:00:00,60.58,60.61,60.5,60.54,5700.0,60.58,60.61,60.5,60.54,5700.0
2006-12-14 12:30:00,60.54,60.67,60.5,60.65,6600.0,60.54,60.67,60.5,60.65,6600.0
2006-12-14 13:00:00,60.65,60.77,60.61,60.76,7600.0,60.65,60.77,60.61,60.76,7600.0
2006-12-14 13:30:00,60.75,60.75,60.55,60.57,7800.0,60.75,60.75,60.55,60.57,7800.0
2006-12-14 14:00:00,60.56,60.6,60.42,60.47,7300.0,60.56,60.6,60.42,60.47,7300.0
2006-12-14 14:30:00,60.47,60.58,60.45,60.5,6500.0,60.47,60.58,60.45,60.5,6500.0
2006-12-14 15:00:00,60.47,60.57,60.42,60.45,14200.0,60.47,60.57,60.42,60.45,14200.0
2006-12-14 15:30:00,60.46,60.56,60.34,60.36,22800.0,60.46,60.56,60.34,60.36,22800.0
2006-12-15 09:30:00,60.25,60.45,59.85,60.13,67400.0,60.25,60.45,59.85,60.13,67400.0
2006-12-15 10:00:00,60.07,60.14,59.66,59.66,11800.0,60.07,60.14,59.66,59.66,11800.0
2006-12-15 10:30:00,59.64,59.93,59.56,59.84,27700.0,59.64,59.93,59.56,59.84,27700.0
2006-12-15 11:00:00,59.87,59.91,59.63,59.63,16500.0,59.87,59.91,59.63,59.63,16500.0
2006-12-15 11:30:00,59.63,59.74,59.57,59.71,3100.0,59.63,59.74,59.57,59.71,3100.0
2006-12-15 12:00:00,59.7,59.7,59.41,59.45,8800.0,59.7,59.7,59.41,59.45,8800.0
2006-12-15 12:30:00,59.4,59.6,59.38,59.39,11800.0,59.4,59.6,59.38,59.39,11800.0
2006-12-15 13:00:00,59.44,59.48,59.3,59.33,9700.0,59.44,59.48,59.3,59.33,9700.0
2006-12-15 13:30:00,59.3,59.33,59.11,59.32,7400.0,59.3,59.33,59.11,59.32,7400.0
2006-12-15 14:00:00,59.34,59.47,59.33,59.47,7100.0,59.34,59.47,59.33,59.47,7100.0
2006-12-15 14:30:00,59.47,59.49,59.39,59.49,9500.0,59.47,59.49,59.39,59.49,9500.0
2006-12-15 15:00:00,59.44,59.49,59.33,59.4,17300.0,59.44,59.49,59.33,59.4,17300.0
2006-12-15 15:30:00,59.39,59.56,59.23,59.28,55300.0,59.39,59.56,59.23,59.28,55300.0
2006-12-18 09:30:00,60.3,60.3,59.48,59.93,23200.0,60.3,60.3,59.48,59.93,23200.0
2006-12-18 10:00:00,59.89,59.95,59.53,59.71,25200.0,59.89,59.95,59.53,59.71,25200.0
2006-12-18 10:30:00,59.76,59.77,59.44,59.51,19200.0,59.76,59.77,59.44,59.51,19200.0
2006-12-18 11:00:00,59.47,59.79,59.4,59.76,18000.0,59.47,59.79,59.4,59.76,18000.0
2006-12-18 11:30:00,59.76,59.76,59.55,59.58,10500.0,59.76,59.76,59.55,59.58,10500.0
2006-12-18 12:00:00,59.58,59.58,59.13,59.27,18500.0,59.58,59.58,59.13,59.27,18500.0
2006-12-18 12:30:00,59.31,59.31,59.0,59.0,7300.0,59.31,59.31,59.0,59.0,7300.0
2006-12-18 13:00:00,59.01,59.01,58.95,58.97,12200.0,59.01,59.01,58.95,58.97,12200.0
2006-12-18 13:30:00,58.97,59.03,58.9,58.92,16100.0,58.97,59.03,58.9,58.92,16100.0
2006-12-18 14:00:00,58.92,58.97,58.87,58.94,33300.0,58.92,58.97,58.87,58.94,33300.0
2006-12-18 14:30:00,58.9,58.92,58.85,58.92,29800.0,58.9,58.92,58.85,58.92,29800.0
2006-12-18 15:00:00,58.91,58.96,58.74,58.81,46300.0,58.91,58.96,58.74,58.81,46300.0
2006-12-18 15:30:00,58.8,58.92,58.64,58.75,34400.0,58.8,58.92,58.64,58.75,34400.0
2006-12-19 09:30:00,58.33,58.43,57.38,57.43,53300.0,58.33,58.43,57.38,57.43,53300.0
2006-12-19 10:00:00,57.39,57.65,57.2,57.29,64100.0,57.39,57.65,57.2,57.29,64100.0
2006-12-19 10:30:00,57.3,57.36,56.99,57.07,55600.0,57.3,57.36,56.99,57.07,55600.0
2006-12-19 11:00:00,57.09,57.32,56.84,56.9,39300.0,57.09,57.32,56.84,56.9,39300.0
2006-12-19 11:30:00,56.89,57.0,56.42,56.42,54900.0,56.89,57.0,56.42,56.42,54900.0
2006-12-19 12:00:00,56.44,56.85,56.34,56.77,24500.0,56.44,56.85,56.34,56.77,24500.0
2006-12-19 12:30:00,56.82,56.85,56.63,56.8,25600.0,56.82,56.85,56.63,56.8,25600.0
2006-12-19 13:00:00,56.8,56.83,56.63,56.74,12900.0,56.8,56.83,56.63,56.74,12900.0
2006-12-19 13:30:00,56.75,56.98,56.74,56.83,12400.0,56.75,56.98,56.74,56.83,12400.0
2006-12-19 14:00:00,56.86,57.15,56.79,56.8,21600.0,56.86,57.15,56.79,56.8,21600.0
2006-12-19 14:30:00,56.8,57.3,56.8,57.11,41600.0,56.8,57.3,56.8,57.11,41600.0
2006-12-19 15:00:00,57.15,57.3,57.05,57.07,45900.0,57.15,57.3,57.05,57.07,45900.0
2006-12-19 15:30:00,57.02,57.13,56.99,57.02,33300.0,57.02,57.13,56.99,57.02,33300.0
2006-12-20 09:30:00,57.03,57.31,56.68,57.08,55000.0,57.03,57.31,56.68,57.08,55000.0
2006-12-20 10:00:00,57.09,57.36,56.93,56.95,16200.0,57.09,57.36,56.93,56.95,16200.0
2006-12-20 10:30:00,57.01,57.1,56.84,57.08,55900.0,57.01,57.1,56.84,57.08,55900.0
2006-12-20 11:00:00,57.08,57.1,56.69,56.72,54100.0,57.08,57.1,56.69,56.72,54100.0
2006-12-20 11:30:00,56.72,56.98,56.72,56.95,26300.0,56.72,56.98,56.72,56.95,26300.0
2006-12-20 12:00:00,56.95,57.05,56.89,56.99,39500.0,56.95,57.05,56.89,56.99,39500.0
2006-12-20 12:30:00,57.03,57.05,56.92,57.01,16200.0,57.03,57.05,56.92,57.01,16200.0
2006-12-20 13:00:00,57.01,57.05,56.82,56.87,27100.0,57.01,57.05,56.82,56.87,27100.0
2006-12-20 13:30:00,56.88,56.93,56.66,56.92,16900.0,56.88,56.93,56.66,56.92,16900.0
2006-12-20 14:00:00,56.93,57.03,56.84,56.96,19900.0,56.93,57.03,56.84,56.96,19900.0
2006-12-20 14:30:00,56.96,57.1,56.93,56.95,23100.0,56.96,57.1,56.93,56.95,23100.0
2006-12-20 15:00:00,56.98,57.06,56.91,57.0,16800.0,56.98,57.06,56.91,57.0,16800.0
2006-12-20 15:30:00,56.99,57.02,56.92,56.95,61600.0,56.99,57.02,56.92,56.95,61600.0
2006-12-21 09:30:00,56.96,57.8,56.96,57.45,21200.0,56.96,57.8,56.96,57.45,21200.0
2006-12-21 10:00:00,57.45,57.45,57.19,57.36,12700.0,57.45,57.45,57.19,57.36,12700.0
2006-12-21 10:30:00,57.37,57.43,57.23,57.27,8200.0,57.37,57.43,57.23,57.27,8200.0
2006-12-21 11:00:00,57.35,57.42,57.28,57.28,18100.0,57.35,57.42,57.28,57.28,18100.0
2006-12-21 11:30:00,57.27,57.41,57.25,57.29,10000.0,57.27,57.41,57.25,57.29,10000.0
2006-12-21 12:00:00,57.25,57.4,57.1,57.13,13700.0,57.25,57.4,57.1,57.13,13700.0
2006-12-21 12:30:00,57.17,57.2,56.87,57.0,26600.0,57.17,57.2,56.87,57.0,26600.0
2006-12-21 13:00:00,57.0,57.1,56.79,57.08,25400.0,57.0,57.1,56.79,57.08,25400.0
2006-12-21 13:30:00,57.03,57.09,56.89,56.89,23400.0,57.03,57.09,56.89,56.89,23400.0
2006-12-21 14:00:00,56.86,57.0,56.77,57.0,7300.0,56.86,57.0,56.77,57.0,7300.0
2006-12-21 14:30:00,57.0,57.15,56.88,56.97,8900.0,57.0,57.15,56.88,56.97,8900.0
2006-12-21 15:00:00,56.98,57.03,56.82,57.02,12100.0,56.98,57.03,56.82,57.02,12100.0
2006-12-21 15:30:00,57.01,57.03,56.81,56.93,26700.0,57.01,57.03,56.81,56.93,26700.0
2006-12-22 09:30:00,57.02,57.15,56.71,56.77,16800.0,57.02,57.15,56.71,56.77,16800.0
2006-12-22 10:00:00,56.78,56.98,56.67,56.9,17000.0,56.78,56.98,56.67,56.9,17000.0
2006-12-22 10:30:00,56.92,56.92,56.45,56.46,15200.0,56.92,56.92,56.45,56.46,15200.0
2006-12-22 11:00:00,56.45,56.68,56.36,56.43,11600.0,56.45,56.68,56.36,56.43,11600.0
2006-12-22 11:30:00,56.43,56.65,56.41,56.41,7300.0,56.43,56.65,56.41,56.41,7300.0
2006-12-22 12:00:00,56.4,56.53,56.32,56.49,4500.0,56.4,56.53,56.32,56.49,4500.0
2006-12-22 12:30:00,56.46,56.6,56.46,56.52,4800.0,56.46,56.6,56.46,56.52,4800.0
2006-12-22 13:00:00,56.5,56.52,56.33,56.36,19800.0,56.5,56.52,56.33,56.36,19800.0
2006-12-22 13:30:00,56.36,56.5,56.23,56.44,8700.0,56.36,56.5,56.23,56.44,8700.0
2006-12-22 14:00:00,56.48,56.48,56.36,56.44,15100.0,56.48,56.48,56.36,56.44,15100.0
2006-12-22 14:30:00,56.41,56.45,56.32,56.39,11600.0,56.41,56.45,56.32,56.39,11600.0
2006-12-22 15:00:00,56.36,56.45,56.31,56.31,8800.0,56.36,56.45,56.31,56.31,8800.0
2006-12-22 15:30:00,56.35,56.52,56.27,56.37,17400.0,56.35,56.52,56.27,56.37,17400.0
2006-12-26 09:30:00,56.3,57.3,56.3,57.06,13700.0,56.3,57.3,56.3,57.06,13700.0
2006-12-26 10:00:00,57.03,57.09,56.85,57.03,20200.0,57.03,57.09,56.85,57.03,20200.0
2006-12-26 10:30:00,57.02,57.02,56.89,56.94,8700.0,57.02,57.02,56.89,56.94,8700.0
2006-12-26 11:00:00,56.95,57.09,56.93,56.96,7900.0,56.95,57.09,56.93,56.96,7900.0
2006-12-26 11:30:00,56.98,56.98,56.77,56.84,6700.0,56.98,56.98,56.77,56.84,6700.0
2006-12-26 12:00:00,56.85,56.98,56.85,56.98,4900.0,56.85,56.98,56.85,56.98,4900.0
2006-12-26 12:30:00,56.9,56.98,56.8,56.8,2700.0,56.9,56.98,56.8,56.8,2700.0
2006-12-26 13:00:00,56.8,56.92,56.75,56.84,3900.0,56.8,56.92,56.75,56.84,3900.0
2006-12-26 13:30:00,56.9,56.91,56.76,56.79,7200.0,56.9,56.91,56.76,56.79,7200.0
2006-12-26 14:00:00,56.81,56.84,56.64,56.83,14000.0,56.81,56.84,56.64,56.83,14000.0
2006-12-26 14:30:00,56.81,56.96,56.75,56.79,4400.0,56.81,56.96,56.75,56.79,4400.0
2006-12-26 15:00:00,56.8,56.94,56.8,56.93,2700.0,56.8,56.94,56.8,56.93,2700.0
2006-12-26 15:30:00,56.92,57.01,56.81,56.86,18700.0,56.92,57.01,56.81,56.86,18700.0
2006-12-27 09:30:00,57.0,57.56,57.0,57.16,14800.0,57.0,57.56,57.0,57.16,14800.0
2006-12-27 10:00:00,57.17,57.32,57.08,57.15,14900.0,57.17,57.32,57.08,57.15,14900.0
2006-12-27 10:30:00,57.17,57.37,57.07,57.37,20100.0,57.17,57.37,57.07,57.37,20100.0
2006-12-27 11:00:00,57.33,57.53,57.32,57.38,10400.0,57.33,57.53,57.32,57.38,10400.0
2006-12-27 11:30:00,57.36,57.4,57.33,57.35,6900.0,57.36,57.4,57.33,57.35,6900.0
2006-12-27 12:00:00,57.36,57.36,57.34,57.36,9000.0,57.36,57.36,57.34,57.36,9000.0
2006-12-27 12:30:00,57.36,57.44,57.35,57.43,5400.0,57.36,57.44,57.35,57.43,5400.0
2006-12-27 13:00:00,57.43,57.43,57.35,57.35,3000.0,57.43,57.43,57.35,57.35,3000.0
2006-12-27 13:30:00,57.37,57.39,57.17,57.2,10000.0,57.37,57.39,57.17,57.2,10000.0
2006-12-27 14:00:00,57.22,57.29,57.11,57.11,13600.0,57.22,57.29,57.11,57.11,13600.0
2006-12-27 14:30:00,57.14,57.15,57.07,57.09,6600.0,57.14,57.15,57.07,57.09,6600.0
2006-12-27 15:00:00,57.1,57.22,57.08,57.11,8200.0,57.1,57.22,57.08,57.11,8200.0
2006-12-27 15:30:00,57.15,57.32,57.0,57.07,25700.0,57.15,57.32,57.0,57.07,25700.0
2006-12-28 09:30:00,57.0,57.1,56.82,56.95,10900.0,57.0,57.1,56.82,56.95,10900.0
2006-12-28 10:00:00,56.93,57.1,56.82,57.05,20200.0,56.93,57.1,56.82,57.05,20200.0
2006-12-28 10:30:00,57.05,57.06,56.91,57.03,6200.0,57.05,57.06,56.91,57.03,6200.0
2006-12-28 11:00:00,56.94,57.1,56.9,57.08,9700.0,56.94,57.1,56.9,57.08,9700.0
2006-12-28 11:30:00,57.1,57.15,57.0,57.01,9400.0,57.1,57.15,57.0,57.01,9400.0
2006-12-28 12:00:00,57.01,57.04,56.99,57.04,3100.0,57.01,57.04,56.99,57.04,3100.0
2006-12-28 12:30:00,57.08,57.08,56.98,57.01,3300.0,57.08,57.08,56.98,57.01,3300.0
2006-12-28 13:00:00,57.0,57.0,56.85,56.88,4100.0,57.0,57.0,56.85,56.88,4100.0
2006-12-28 13:30:00,56.9,57.1,56.9,57.0,7300.0,56.9,57.1,56.9,57.0,7300.0
2006-12-28 14:00:00,57.0,57.23,56.95,57.23,6500.0,57.0,57.23,56.95,57.23,6500.0
2006-12-28 14:30:00,57.19,57.24,57.16,57.24,5400.0,57.19,57.24,57.16,57.24,5400.0
2006-12-28 15:00:00,57.24,57.29,57.06,57.06,7800.0,57.24,57.29,57.06,57.06,7800.0
2006-12-28 15:30:00,57.06,57.15,56.92,56.98,16400.0,57.06,57.15,56.92,56.98,16400.0
2006-12-29 09:30:00,56.88,57.13,56.69,57.13,4300.0,56.88,57.13,56.69,57.13,4300.0
2006-12-29 10:00:00,57.15,57.36,57.12,57.32,4500.0,57.15,57.36,57.12,57.32,4500.0
2006-12-29 10:30:00,57.29,57.29,56.85,56.97,7500.0,57.29,57.29,56.85,56.97,7500.0
2006-12-29 11:00:00,56.9,57.09,56.9,57.01,2300.0,56.9,57.09,56.9,57.01,2300.0
2006-12-29 11:30:00,57.02,57.07,56.99,57.03,1500.0,57.02,57.07,56.99,57.03,1500.0
2006-12-29 12:00:00,57.02,57.02,56.92,56.96,1600.0,57.02,57.02,56.92,56.96,1600.0
2006-12-29 12:30:00,56.85,56.89,56.78,56.89,5800.0,56.85,56.89,56.78,56.89,5800.0
2006-12-29 13:00:00,56.85,56.9,56.81,56.83,3900.0,56.85,56.9,56.81,56.83,3900.0
2006-12-29 13:30:00,56.8,56.8,56.72,56.72,2400.0,56.8,56.8,56.72,56.72,2400.0
2006-12-29 14:00:00,56.72,56.81,56.58,56.62,8600.0,56.72,56.81,56.58,56.62,8600.0
2006-12-29 14:30:00,56.58,56.65,56.5,56.53,7300.0,56.58,56.65,56.5,56.53,7300.0
2006-12-29 15:00:00,56.59,56.75,56.49,56.57,11000.0,56.59,56.75,56.49,56.57,11000.0
2006-12-29 15:30:00,56.5,56.78,56.47,56.58,19600.0,56.5,56.78,56.47,56.58,19600.0
2007-01-03 09:30:00,56.5,57.26,56.5,56.85,14200.0,56.5,57.26,56.5,56.85,14200.0
2007-01-03 10:00:00,56.97,57.47,56.95,57.35,11300.0,56.97,57.47,56.95,57.35,11300.0
2007-01-03 10:30:00,57.4,57.55,57.16,57.16,6800.0,57.4,57.55,57.16,57.16,6800.0
2007-01-03 11:00:00,57.13,57.24,57.11,57.12,6300.0,57.13,57.24,57.11,57.12,6300.0
2007-01-03 11:30:00,57.14,57.25,57.13,57.16,4600.0,57.14,57.25,57.13,57.16,4600.0
2007-01-03 12:00:00,57.2,57.23,57.06,57.14,3300.0,57.2,57.23,57.06,57.14,3300.0
2007-01-03 12:30:00,57.17,57.18,57.04,57.14,3400.0,57.17,57.18,57.04,57.14,3400.0
2007-01-03 13:00:00,57.13,57.18,57.0,57.02,7400.0,57.13,57.18,57.0,57.02,7400.0
2007-01-03 13:30:00,57.04,57.07,56.91,57.01,3500.0,57.04,57.07,56.91,57.01,3500.0
2007-01-03 14:00:00,56.95,57.01,55.67,56.07,29800.0,56.95,57.01,55.67,56.07,29800.0
2007-01-03 14:30:00,56.14,56.2,55.59,55.64,17100.0,56.14,56.2,55.59,55.64,17100.0
2007-01-03 15:00:00,55.68,56.11,55.65,56.09,12300.0,55.68,56.11,55.65,56.09,12300.0
2007-01-03 15:30:00,56.08,56.41,56.08,56.32,22900.0,56.08,56.41,56.08,56.32,22900.0
2007-01-04 09:30:00,56.18,56.21,55.96,56.15,9800.0,56.18,56.21,55.96,56.15,9800.0
2007-01-04 10:00:00,56.18,56.22,56.02,56.11,26200.0,56.18,56.22,56.02,56.11,26200.0
2007-01-04 10:30:00,56.14,56.65,56.14,56.37,11400.0,56.14,56.65,56.14,56.37,11400.0
2007-01-04 11:00:00,56.43,56.64,56.36,56.48,5100.0,56.43,56.64,56.36,56.48,5100.0
2007-01-04 11:30:00,56.46,56.51,56.32,56.41,7900.0,56.46,56.51,56.32,56.41,7900.0
2007-01-04 12:00:00,56.36,56.44,56.2,56.33,5400.0,56.36,56.44,56.2,56.33,5400.0
2007-01-04 12:30:00,56.34,56.41,56.23,56.41,6800.0,56.34,56.41,56.23,56.41,6800.0
2007-01-04 13:00:00,56.42,56.54,56.36,56.52,4700.0,56.42,56.54,56.36,56.52,4700.0
2007-01-04 13:30:00,56.47,56.64,56.18,56.4,7600.0,56.47,56.64,56.18,56.4,7600.0
2007-01-04 14:00:00,56.34,56.61,56.34,56.61,5600.0,56.34,56.61,56.34,56.61,5600.0
2007-01-04 14:30:00,56.57,56.98,56.55,56.98,15300.0,56.57,56.98,56.55,56.98,15300.0
2007-01-04 15:00:00,56.91,57.03,56.75,56.83,17900.0,56.91,57.03,56.75,56.83,17900.0
2007-01-04 15:30:00,56.83,56.99,56.6,56.64,30000.0,56.83,56.99,56.6,56.64,30000.0
2007-01-05 09:30:00,55.81,56.56,55.81,56.12,15200.0,55.81,56.56,55.81,56.12,15200.0
2007-01-05 10:00:00,56.11,56.35,56.1,56.22,10300.0,56.11,56.35,56.1,56.22,10300.0
2007-01-05 10:30:00,56.2,56.2,55.93,55.99,9500.0,56.2,56.2,55.93,55.99,9500.0
2007-01-05 11:00:00,56.01,56.03,55.48,55.61,12300.0,56.01,56.03,55.48,55.61,12300.0
2007-01-05 11:30:00,55.46,55.98,55.46,55.98,8900.0,55.46,55.98,55.46,55.98,8900.0
2007-01-05 12:00:00,55.94,56.02,55.75,55.96,8500.0,55.94,56.02,55.75,55.96,8500.0
2007-01-05 12:30:00,55.96,56.22,55.9,55.98,11000.0,55.96,56.22,55.9,55.98,11000.0
2007-01-05 13:00:00,56.0,56.26,55.91,56.21,6200.0,56.0,56.26,55.91,56.21,6200.0
2007-01-05 13:30:00,56.25,56.25,55.94,55.99,6400.0,56.25,56.25,55.94,55.99,6400.0
2007-01-05 14:00:00,56.01,56.08,55.82,55.86,6100.0,56.01,56.08,55.82,55.86,6100.0
2007-01-05 14:30:00,55.86,55.98,55.75,55.79,7300.0,55.86,55.98,55.75,55.79,7300.0
2007-01-05 15:00:00,55.79,56.08,55.7,56.08,11700.0,55.79,56.08,55.7,56.08,11700.0
2007-01-05 15:30:00,56.07,56.09,55.82,55.92,14000.0,56.07,56.09,55.82,55.92,14000.0
2007-01-08 09:30:00,55.74,55.98,55.39,55.87,17300.0,55.74,55.98,55.39,55.87,17300.0
2007-01-08 10:00:00,55.95,55.97,55.41,55.82,19500.0,55.95,55.97,55.41,55.82,19500.0
2007-01-08 10:30:00,55.91,56.35,55.86,56.03,16100.0,55.91,56.35,55.86,56.03,16100.0
2007-01-08 11:00:00,55.97,56.57,55.92,56.52,12500.0,55.97,56.57,55.92,56.52,12500.0
2007-01-08 11:30:00,56.5,56.55,56.2,56.41,11100.0,56.5,56.55,56.2,56.41,11100.0
2007-01-08 12:00:00,56.41,56.55,56.17,56.17,6300.0,56.41,56.55,56.17,56.17,6300.0
2007-01-08 12:30:00,56.22,56.34,56.18,56.32,3800.0,56.22,56.34,56.18,56.32,3800.0
2007-01-08 13:00:00,56.37,56.43,56.27,56.43,6500.0,56.37,56.43,56.27,56.43,6500.0
2007-01-08 13:30:00,56.39,56.79,56.39,56.72,12700.0,56.39,56.79,56.39,56.72,12700.0
2007-01-08 14:00:00,56.64,56.83,56.57,56.71,14800.0,56.64,56.83,56.57,56.71,14800.0
2007-01-08 14:30:00,56.71,56.81,56.6,56.66,8900.0,56.71,56.81,56.6,56.66,8900.0
2007-01-08 15:00:00,56.67,56.91,56.65,56.81,18500.0,56.67,56.91,56.65,56.81,18500.0
2007-01-08 15:30:00,56.82,56.9,56.72,56.83,40900.0,56.82,56.9,56.72,56.83,40900.0
2007-01-09 09:30:00,56.6,57.34,56.52,56.52,13600.0,56.6,57.34,56.52,56.52,13600.0
2007-01-09 10:00:00,56.52,56.54,56.33,56.54,22800.0,56.52,56.54,56.33,56.54,22800.0
2007-01-09 10:30:00,56.5,56.7,56.46,56.7,9700.0,56.5,56.7,56.46,56.7,9700.0
2007-01-09 11:00:00,56.65,56.7,56.51,56.55,11800.0,56.65,56.7,56.51,56.55,11800.0
2007-01-09 11:30:00,56.52,56.61,56.4,56.45,24000.0,56.52,56.61,56.4,56.45,24000.0
2007-01-09 12:00:00,56.4,56.41,56.01,56.07,9000.0,56.4,56.41,56.01,56.07,9000.0
2007-01-09 12:30:00,56.11,56.43,56.11,56.21,7200.0,56.11,56.43,56.11,56.21,7200.0
2007-01-09 13:00:00,56.18,56.57,56.13,56.45,6000.0,56.18,56.57,56.13,56.45,6000.0
2007-01-09 13:30:00,56.46,56.69,56.42,56.55,7400.0,56.46,56.69,56.42,56.55,7400.0
2007-01-09 14:00:00,56.54,56.83,56.43,56.49,8200.0,56.54,56.83,56.43,56.49,8200.0
2007-01-09 14:30:00,56.49,56.74,56.42,56.64,3400.0,56.49,56.74,56.42,56.64,3400.0
2007-01-09 15:00:00,56.63,56.82,56.56,56.82,3800.0,56.63,56.82,56.56,56.82,3800.0
2007-01-09 15:30:00,56.81,56.91,56.69,56.81,10700.0,56.81,56.91,56.69,56.81,10700.0
2007-01-10 09:30:00,56.61,56.8,56.46,56.6,6000.0,56.61,56.8,56.46,56.6,6000.0
2007-01-10 10:00:00,56.6,56.8,56.54,56.58,5500.0,56.6,56.8,56.54,56.58,5500.0
2007-01-10 10:30:00,56.58,57.04,56.5,56.98,8700.0,56.58,57.04,56.5,56.98,8700.0
2007-01-10 11:00:00,56.96,57.04,56.83,56.95,16700.0,56.96,57.04,56.83,56.95,16700.0
2007-01-10 11:30:00,56.96,57.07,56.96,57.0,9100.0,56.96,57.07,56.96,57.0,9100.0
2007-01-10 12:00:00,57.0,57.01,56.71,56.9,14900.0,57.0,57.01,56.71,56.9,14900.0
2007-01-10 12:30:00,56.9,57.11,56.9,57.01,13500.0,56.9,57.11,56.9,57.01,13500.0
2007-01-10 13:00:00,57.01,57.16,56.85,56.99,7400.0,57.01,57.16,56.85,56.99,7400.0
2007-01-10 13:30:00,56.97,57.08,56.82,56.85,5500.0,56.97,57.08,56.82,56.85,5500.0
2007-01-10 14:00:00,56.89,57.05,56.89,56.97,5600.0,56.89,57.05,56.89,56.97,5600.0
2007-01-10 14:30:00,57.0,57.2,56.99,57.1,5800.0,57.0,57.2,56.99,57.1,5800.0
2007-01-10 15:00:00,57.05,57.2,57.01,57.17,5100.0,57.05,57.2,57.01,57.17,5100.0
2007-01-10 15:30:00,57.22,57.43,57.12,57.18,15700.0,57.22,57.43,57.12,57.18,15700.0
2007-01-11 09:30:00,56.8,56.8,54.48,55.48,174600.0,56.8,56.8,54.48,55.48,174600.0
2007-01-11 10:00:00,55.36,56.79,55.24,56.79,57000.0,55.36,56.79,55.24,56.79,57000.0
2007-01-11 10:30:00,56.81,56.99,56.58,56.8,33300.0,56.81,56.99,56.58,56.8,33300.0
2007-01-11 11:00:00,56.81,57.08,56.69,56.82,38300.0,56.81,57.08,56.69,56.82,38300.0
2007-01-11 11:30:00,56.85,57.04,56.8,56.98,32300.0,56.85,57.04,56.8,56.98,32300.0
2007-01-11 12:00:00,56.97,57.08,56.6,56.62,41100.0,56.97,57.08,56.6,56.62,41100.0
2007-01-11 12:30:00,56.6,56.84,56.47,56.79,22000.0,56.6,56.84,56.47,56.79,22000.0
2007-01-11 13:00:00,56.73,56.79,56.5,56.53,20100.0,56.73,56.79,56.5,56.53,20100.0
2007-01-11 13:30:00,56.53,56.94,56.52,56.88,17200.0,56.53,56.94,56.52,56.88,17200.0
2007-01-11 14:00:00,56.83,56.95,56.64,56.85,22900.0,56.83,56.95,56.64,56.85,22900.0
2007-01-11 14:30:00,56.89,57.18,56.85,57.05,13700.0,56.89,57.18,56.85,57.05,13700.0
2007-01-11 15:00:00,57.05,57.26,56.88,56.93,27100.0,57.05,57.26,56.88,56.93,27100.0
2007-01-11 15:30:00,56.93,57.2,56.87,57.0,34300.0,56.93,57.2,56.87,57.0,34300.0
2007-01-12 09:30:00,56.84,57.15,56.83,56.97,29800.0,56.84,57.15,56.83,56.97,29800.0
2007-01-12 10:00:00,56.92,57.02,56.57,56.57,13500.0,56.92,57.02,56.57,56.57,13500.0
2007-01-12 10:30:00,56.57,56.73,56.35,56.73,11600.0,56.57,56.73,56.35,56.73,11600.0
2007-01-12 11:00:00,56.71,56.87,56.61,56.83,16000.0,56.71,56.87,56.61,56.83,16000.0
2007-01-12 11:30:00,56.8,56.95,56.69,56.9,10200.0,56.8,56.95,56.69,56.9,10200.0
2007-01-12 12:00:00,56.91,56.94,56.8,56.89,6100.0,56.91,56.94,56.8,56.89,6100.0
2007-01-12 12:30:00,56.84,56.95,56.78,56.9,5100.0,56.84,56.95,56.78,56.9,5100.0
2007-01-12 13:00:00,56.85,56.85,56.55,56.55,8100.0,56.85,56.85,56.55,56.55,8100.0
2007-01-12 13:30:00,56.54,56.69,56.51,56.61,6300.0,56.54,56.69,56.51,56.61,6300.0
2007-01-12 14:00:00,56.59,56.63,56.32,56.46,12700.0,56.59,56.63,56.32,56.46,12700.0
2007-01-12 14:30:00,56.45,56.5,56.31,56.39,10300.0,56.45,56.5,56.31,56.39,10300.0
2007-01-12 15:00:00,56.41,56.63,56.24,56.29,32000.0,56.41,56.63,56.24,56.29,32000.0
2007-01-12 15:30:00,56.3,56.37,56.19,56.28,43100.0,56.3,56.37,56.19,56.28,43100.0
2007-01-16 09:30:00,56.4,56.83,56.03,56.39,19100.0,56.4,56.83,56.03,56.39,19100.0
2007-01-16 10:00:00,56.31,56.34,56.07,56.12,13700.0,56.31,56.34,56.07,56.12,13700.0
2007-01-16 10:30:00,56.14,56.22,55.95,56.1,12400.0,56.14,56.22,55.95,56.1,12400.0
2007-01-16 11:00:00,56.09,56.37,56.09,56.35,30300.0,56.09,56.37,56.09,56.35,30300.0
2007-01-16 11:30:00,56.35,56.39,56.24,56.24,9400.0,56.35,56.39,56.24,56.24,9400.0
2007-01-16 12:00:00,56.29,56.32,56.16,56.28,24300.0,56.29,56.32,56.16,56.28,24300.0
2007-01-16 12:30:00,56.29,56.32,56.03,56.12,100200.0,56.29,56.32,56.03,56.12,100200.0
2007-01-16 13:00:00,56.17,56.3,56.08,56.22,6300.0,56.17,56.3,56.08,56.22,6300.0
2007-01-16 13:30:00,56.23,56.23,56.0,56.03,9700.0,56.23,56.23,56.0,56.03,9700.0
2007-01-16 14:00:00,56.06,56.17,56.02,56.02,8000.0,56.06,56.17,56.02,56.02,8000.0
2007-01-16 14:30:00,56.07,56.15,55.96,55.97,34000.0,56.07,56.15,55.96,55.97,34000.0
2007-01-16 15:00:00,55.98,56.02,55.8,55.81,18000.0,55.98,56.02,55.8,55.81,18000.0
2007-01-16 15:30:00,55.82,55.9,55.74,55.8,28700.0,55.82,55.9,55.74,55.8,28700.0
2007-01-17 09:30:00,55.71,55.98,55.44,55.92,11300.0,55.71,55.98,55.44,55.92,11300.0
2007-01-17 10:00:00,55.9,55.97,55.65,55.73,16000.0,55.9,55.97,55.65,55.73,16000.0
2007-01-17 10:30:00,55.76,55.92,55.7,55.79,9700.0,55.76,55.92,55.7,55.79,9700.0
2007-01-17 11:00:00,55.78,56.0,55.73,55.75,36400.0,55.78,56.0,55.73,55.75,36400.0
2007-01-17 11:30:00,55.75,55.92,55.71,55.92,11100.0,55.75,55.92,55.71,55.92,11100.0
2007-01-17 12:00:00,55.94,55.95,55.78,55.79,15500.0,55.94,55.95,55.78,55.79,15500.0
2007-01-17 12:30:00,55.8,55.9,55.72,55.9,13500.0,55.8,55.9,55.72,55.9,13500.0
2007-01-17 13:00:00,55.91,55.91,55.74,55.81,8900.0,55.91,55.91,55.74,55.81,8900.0
2007-01-17 13:30:00,55.75,55.86,55.52,55.65,13400.0,55.75,55.86,55.52,55.65,13400.0
2007-01-17 14:00:00,55.65,55.7,55.13,55.23,43000.0,55.65,55.7,55.13,55.23,43000.0
2007-01-17 14:30:00,55.24,55.41,55.05,55.3,63800.0,55.24,55.41,55.05,55.3,63800.0
2007-01-17 15:00:00,55.3,55.32,54.94,55.0,47500.0,55.3,55.32,54.94,55.0,47500.0
2007-01-17 15:30:00,55.01,55.2,54.99,55.05,65200.0,55.01,55.2,54.99,55.05,65200.0
2007-01-18 09:30:00,47.17,47.5,46.0,46.09,778400.0,47.17,47.5,46.0,46.09,778400.0
2007-01-18 10:00:00,46.18,46.38,45.04,45.6,731600.0,46.18,46.38,45.04,45.6,731600.0
2007-01-18 10:30:00,45.65,46.45,45.6,46.12,398400.0,45.65,46.45,45.6,46.12,398400.0
2007-01-18 11:00:00,46.09,46.38,45.96,46.17,194300.0,46.09,46.38,45.96,46.17,194300.0
2007-01-18 11:30:00,46.14,46.61,45.87,46.54,343200.0,46.14,46.61,45.87,46.54,343200.0
2007-01-18 12:00:00,46.54,47.14,46.13,47.0,429800.0,46.54,47.14,46.13,47.0,429800.0
2007-01-18 12:30:00,47.05,47.4,46.8,47.02,186000.0,47.05,47.4,46.8,47.02,186000.0
2007-01-18 13:00:00,47.0,47.8,46.79,47.79,165400.0,47.0,47.8,46.79,47.79,165400.0
2007-01-18 13:30:00,47.78,48.9,47.6,48.5,451500.0,47.78,48.9,47.6,48.5,451500.0
2007-01-18 14:00:00,48.47,48.47,47.1,47.48,295500.0,48.47,48.47,47.1,47.48,295500.0
2007-01-18 14:30:00,47.47,47.7,47.05,47.7,129500.0,47.47,47.7,47.05,47.7,129500.0
2007-01-18 15:00:00,47.68,48.2,47.59,47.65,219400.0,47.68,48.2,47.59,47.65,219400.0
2007-01-18 15:30:00,47.65,47.67,47.06,47.1,170300.0,47.65,47.67,47.06,47.1,170300.0
2007-01-19 09:30:00,46.54,46.77,46.1,46.24,114400.0,46.54,46.77,46.1,46.24,114400.0
2007-01-19 10:00:00,46.23,46.4,45.58,45.84,95500.0,46.23,46.4,45.58,45.84,95500.0
2007-01-19 10:30:00,45.84,46.24,45.82,46.06,56900.0,45.84,46.24,45.82,46.06,56900.0
2007-01-19 11:00:00,46.14,46.18,46.05,46.11,33600.0,46.14,46.18,46.05,46.11,33600.0
2007-01-19 11:30:00,46.1,46.38,46.05,46.12,40600.0,46.1,46.38,46.05,46.12,40600.0
2007-01-19 12:00:00,46.06,46.19,46.04,46.15,48300.0,46.06,46.19,46.04,46.15,48300.0
2007-01-19 12:30:00,46.11,46.37,46.1,46.26,49900.0,46.11,46.37,46.1,46.26,49900.0
2007-01-19 13:00:00,46.27,46.65,46.26,46.61,149800.0,46.27,46.65,46.26,46.61,149800.0
2007-01-19 13:30:00,46.61,46.65,46.36,46.56,85800.0,46.61,46.65,46.36,46.56,85800.0
2007-01-19 14:00:00,46.55,46.86,46.55,46.77,56900.0,46.55,46.86,46.55,46.77,56900.0
2007-01-19 14:30:00,46.77,47.09,46.75,47.06,84000.0,46.77,47.09,46.75,47.06,84000.0
2007-01-19 15:00:00,46.96,47.62,46.89,47.6,197100.0,46.96,47.62,46.89,47.6,197100.0
2007-01-19 15:30:00,47.57,47.63,47.36,47.54,315000.0,47.57,47.63,47.36,47.54,315000.0
2007-01-22 09:30:00,47.7,47.82,47.1,47.54,52300.0,47.7,47.82,47.1,47.54,52300.0
2007-01-22 10:00:00,47.5,47.63,46.52,46.8,47300.0,47.5,47.63,46.52,46.8,47300.0
2007-01-22 10:30:00,46.77,46.77,46.4,46.44,32800.0,46.77,46.77,46.4,46.44,32800.0
2007-01-22 11:00:00,46.41,46.43,46.03,46.16,41600.0,46.41,46.43,46.03,46.16,41600.0
2007-01-22 11:30:00,46.19,46.31,46.05,46.17,41400.0,46.19,46.31,46.05,46.17,41400.0
2007-01-22 12:00:00,46.12,46.19,45.39,45.9,85600.0,46.12,46.19,45.39,45.9,85600.0
2007-01-22 12:30:00,45.87,45.96,45.8,45.81,25200.0,45.87,45.96,45.8,45.81,25200.0
2007-01-22 13:00:00,45.83,45.95,45.81,45.88,25500.0,45.83,45.95,45.81,45.88,25500.0
2007-01-22 13:30:00,45.88,46.12,45.77,46.09,24400.0,45.88,46.12,45.77,46.09,24400.0
2007-01-22 14:00:00,46.1,46.15,45.94,46.12,18400.0,46.1,46.15,45.94,46.12,18400.0
2007-01-22 14:30:00,46.13,46.3,46.04,46.3,29500.0,46.13,46.3,46.04,46.3,29500.0
2007-01-22 15:00:00,46.27,46.47,46.11,46.19,49200.0,46.27,46.47,46.11,46.19,49200.0
2007-01-22 15:30:00,46.18,46.31,46.07,46.2,53300.0,46.18,46.31,46.07,46.2,53300.0
2007-01-23 09:30:00,46.56,47.03,46.55,46.85,37400.0,46.56,47.03,46.55,46.85,37400.0
2007-01-23 10:00:00,46.84,47.1,46.76,46.82,49800.0,46.84,47.1,46.76,46.82,49800.0
2007-01-23 10:30:00,46.83,46.83,46.11,46.16,77700.0,46.83,46.83,46.11,46.16,77700.0
2007-01-23 11:00:00,46.16,46.56,46.16,46.34,35300.0,46.16,46.56,46.16,46.34,35300.0
2007-01-23 11:30:00,46.34,46.35,46.05,46.05,34800.0,46.34,46.35,46.05,46.05,34800.0
2007-01-23 12:00:00,46.08,46.2,45.93,45.99,93400.0,46.08,46.2,45.93,45.99,93400.0
2007-01-23 12:30:00,45.97,46.3,45.97,46.21,55700.0,45.97,46.3,45.97,46.21,55700.0
2007-01-23 13:00:00,46.2,46.25,46.12,46.2,20000.0,46.2,46.25,46.12,46.2,20000.0
2007-01-23 13:30:00,46.18,46.25,46.13,46.13,23400.0,46.18,46.25,46.13,46.13,23400.0
2007-01-23 14:00:00,46.15,46.28,46.11,46.21,30500.0,46.15,46.28,46.11,46.21,30500.0
2007-01-23 14:30:00,46.19,46.23,45.97,46.2,32800.0,46.19,46.23,45.97,46.2,32800.0
2007-01-23 15:00:00,46.17,46.26,45.94,45.95,52000.0,46.17,46.26,45.94,45.95,52000.0
2007-01-23 15:30:00,45.98,46.17,45.94,46.05,113100.0,45.98,46.17,45.94,46.05,113100.0
2007-01-24 09:30:00,46.09,46.73,46.09,46.46,37600.0,46.09,46.73,46.09,46.46,37600.0
2007-01-24 10:00:00,46.46,46.6,46.24,46.28,44500.0,46.46,46.6,46.24,46.28,44500.0
2007-01-24 10:30:00,46.31,46.4,46.27,46.37,44800.0,46.31,46.4,46.27,46.37,44800.0
2007-01-24 11:00:00,46.4,46.5,46.26,46.27,30300.0,46.4,46.5,46.26,46.27,30300.0
2007-01-24 11:30:00,46.26,46.4,46.18,46.23,15300.0,46.26,46.4,46.18,46.23,15300.0
2007-01-24 12:00:00,46.23,46.27,46.1,46.22,18900.0,46.23,46.27,46.1,46.22,18900.0
2007-01-24 12:30:00,46.25,46.28,46.06,46.14,29200.0,46.25,46.28,46.06,46.14,29200.0
2007-01-24 13:00:00,46.15,46.41,46.15,46.31,16400.0,46.15,46.41,46.15,46.31,16400.0
2007-01-24 13:30:00,46.27,46.32,46.15,46.3,36400.0,46.27,46.32,46.15,46.3,36400.0
2007-01-24 14:00:00,46.3,46.39,46.19,46.29,38100.0,46.3,46.39,46.19,46.29,38100.0
2007-01-24 14:30:00,46.31,46.48,46.31,46.44,17600.0,46.31,46.48,46.31,46.44,17600.0
2007-01-24 15:00:00,46.46,46.61,46.45,46.46,35700.0,46.46,46.61,46.45,46.46,35700.0
2007-01-24 15:30:00,46.5,46.53,46.37,46.53,61500.0,46.5,46.53,46.37,46.53,61500.0
2007-01-25 09:30:00,46.39,46.98,46.25,46.95,36400.0,46.39,46.98,46.25,46.95,36400.0
2007-01-25 10:00:00,46.95,46.97,46.66,46.74,81300.0,46.95,46.97,46.66,46.74,81300.0
2007-01-25 10:30:00,46.75,47.16,46.75,47.14,26200.0,46.75,47.16,46.75,47.14,26200.0
2007-01-25 11:00:00,47.13,47.25,47.08,47.08,38300.0,47.13,47.25,47.08,47.08,38300.0
2007-01-25 11:30:00,47.1,47.15,47.0,47.15,32500.0,47.1,47.15,47.0,47.15,32500.0
2007-01-25 12:00:00,47.12,47.15,47.0,47.0,15900.0,47.12,47.15,47.0,47.0,15900.0
2007-01-25 12:30:00,47.01,47.09,46.99,47.02,13500.0,47.01,47.09,46.99,47.02,13500.0
2007-01-25 13:00:00,47.02,47.13,47.0,47.01,9300.0,47.02,47.13,47.0,47.01,9300.0
2007-01-25 13:30:00,47.02,47.08,46.75,46.76,13600.0,47.02,47.08,46.75,46.76,13600.0
2007-01-25 14:00:00,46.76,46.76,46.51,46.62,19400.0,46.76,46.76,46.51,46.62,19400.0
2007-01-25 14:30:00,46.6,46.77,46.6,46.67,16400.0,46.6,46.77,46.6,46.67,16400.0
2007-01-25 15:00:00,46.68,46.71,46.55,46.67,19900.0,46.68,46.71,46.55,46.67,19900.0
2007-01-25 15:30:00,46.68,46.86,46.68,46.76,38200.0,46.68,46.86,46.68,46.76,38200.0
2007-01-26 09:30:00,46.81,47.22,46.13,46.23,26300.0,46.81,47.22,46.13,46.23,26300.0
2007-01-26 10:00:00,46.23,46.44,46.0,46.28,18000.0,46.23,46.44,46.0,46.28,18000.0
2007-01-26 10:30:00,46.28,46.62,46.28,46.48,12600.0,46.28,46.62,46.28,46.48,12600.0
2007-01-26 11:00:00,46.47,46.52,46.29,46.32,18700.0,46.47,46.52,46.29,46.32,18700.0
2007-01-26 11:30:00,46.33,46.5,46.25,46.4,13200.0,46.33,46.5,46.25,46.4,13200.0
2007-01-26 12:00:00,46.4,46.43,46.27,46.38,18900.0,46.4,46.43,46.27,46.38,18900.0
2007-01-26 12:30:00,46.38,46.42,46.19,46.21,12500.0,46.38,46.42,46.19,46.21,12500.0
2007-01-26 13:00:00,46.22,46.3,46.13,46.19,20600.0,46.22,46.3,46.13,46.19,20600.0
2007-01-26 13:30:00,46.19,46.36,46.15,46.21,8300.0,46.19,46.36,46.15,46.21,8300.0
2007-01-26 14:00:00,46.21,46.34,46.04,46.28,14300.0,46.21,46.34,46.04,46.28,14300.0
2007-01-26 14:30:00,46.28,46.32,46.14,46.25,12200.0,46.28,46.32,46.14,46.25,12200.0
2007-01-26 15:00:00,46.24,46.47,46.19,46.32,30200.0,46.24,46.47,46.19,46.32,30200.0
2007-01-26 15:30:00,46.35,46.39,46.15,46.22,29300.0,46.35,46.39,46.15,46.22,29300.0
2007-01-29 09:30:00,46.1,46.57,46.02,46.52,15700.0,46.1,46.57,46.02,46.52,15700.0
2007-01-29 10:00:00,46.46,46.7,46.44,46.67,35100.0,46.46,46.7,46.44,46.67,35100.0
2007-01-29 10:30:00,46.67,46.84,46.56,46.64,43000.0,46.67,46.84,46.56,46.64,43000.0
2007-01-29 11:00:00,46.64,46.64,46.42,46.52,28400.0,46.64,46.64,46.42,46.52,28400.0
2007-01-29 11:30:00,46.48,46.5,46.18,46.35,21100.0,46.48,46.5,46.18,46.35,21100.0
2007-01-29 12:00:00,46.37,46.85,46.37,46.65,13400.0,46.37,46.85,46.37,46.65,13400.0
2007-01-29 12:30:00,46.66,46.84,46.66,46.83,3400.0,46.66,46.84,46.66,46.83,3400.0
2007-01-29 13:00:00,46.82,46.91,46.76,46.78,12100.0,46.82,46.91,46.76,46.78,12100.0
2007-01-29 13:30:00,46.77,46.8,46.46,46.47,12500.0,46.77,46.8,46.46,46.47,12500.0
2007-01-29 14:00:00,46.45,46.6,46.29,46.56,17900.0,46.45,46.6,46.29,46.56,17900.0
2007-01-29 14:30:00,46.55,46.67,46.51,46.67,13400.0,46.55,46.67,46.51,46.67,13400.0
2007-01-29 15:00:00,46.68,46.78,46.5,46.54,19200.0,46.68,46.78,46.5,46.54,19200.0
2007-01-29 15:30:00,46.54,46.66,46.39,46.5,34200.0,46.54,46.66,46.39,46.5,34200.0
2007-01-30 09:30:00,46.68,46.71,46.25,46.32,33300.0,46.68,46.71,46.25,46.32,33300.0
2007-01-30 10:00:00,46.32,46.53,46.26,46.37,22400.0,46.32,46.53,46.26,46.37,22400.0
2007-01-30 10:30:00,46.4,46.5,46.09,46.18,22500.0,46.4,46.5,46.09,46.18,22500.0
2007-01-30 11:00:00,46.17,46.37,46.16,46.23,17600.0,46.17,46.37,46.16,46.23,17600.0
2007-01-30 11:30:00,46.28,46.4,46.25,46.28,16400.0,46.28,46.4,46.25,46.28,16400.0
2007-01-30 12:00:00,46.25,46.34,46.19,46.27,19200.0,46.25,46.34,46.19,46.27,19200.0
2007-01-30 12:30:00,46.27,46.32,46.25,46.29,13400.0,46.27,46.32,46.25,46.29,13400.0
2007-01-30 13:00:00,46.31,46.35,46.25,46.32,28600.0,46.31,46.35,46.25,46.32,28600.0
2007-01-30 13:30:00,46.32,46.48,46.32,46.44,20900.0,46.32,46.48,46.32,46.44,20900.0
2007-01-30 14:00:00,46.43,46.46,46.3,46.44,12400.0,46.43,46.46,46.3,46.44,12400.0
2007-01-30 14:30:00,46.41,46.63,46.4,46.61,16400.0,46.41,46.63,46.4,46.61,16400.0
2007-01-30 15:00:00,46.62,46.73,46.53,46.6,16500.0,46.62,46.73,46.53,46.6,16500.0
2007-01-30 15:30:00,46.6,46.68,46.46,46.58,19400.0,46.6,46.68,46.46,46.58,19400.0
2007-01-31 09:30:00,46.44,46.57,46.19,46.31,11300.0,46.44,46.57,46.19,46.31,11300.0
2007-01-31 10:00:00,46.32,46.52,46.24,46.41,22700.0,46.32,46.52,46.24,46.41,22700.0
2007-01-31 10:30:00,46.44,46.61,46.39,46.47,16100.0,46.44,46.61,46.39,46.47,16100.0
2007-01-31 11:00:00,46.45,46.48,46.3,46.44,34600.0,46.45,46.48,46.3,46.44,34600.0
2007-01-31 11:30:00,46.44,46.56,46.38,46.44,19600.0,46.44,46.56,46.38,46.44,19600.0
2007-01-31 12:00:00,46.41,46.46,46.33,46.35,13300.0,46.41,46.46,46.33,46.35,13300.0
2007-01-31 12:30:00,46.32,46.45,46.28,46.38,8100.0,46.32,46.45,46.28,46.38,8100.0
2007-01-31 13:00:00,46.38,46.45,46.35,46.38,6100.0,46.38,46.45,46.35,46.38,6100.0
2007-01-31 13:30:00,46.38,46.59,46.38,46.52,13000.0,46.38,46.59,46.38,46.52,13000.0
2007-01-31 14:00:00,46.52,46.8,46.27,46.47,54000.0,46.52,46.8,46.27,46.47,54000.0
2007-01-31 14:30:00,46.57,47.07,46.55,46.99,32700.0,46.57,47.07,46.55,46.99,32700.0
2007-01-31 15:00:00,47.0,47.05,46.75,46.97,98800.0,47.0,47.05,46.75,46.97,98800.0
2007-01-31 15:30:00,46.99,47.22,46.82,47.0,111800.0,46.99,47.22,46.82,47.0,111800.0
2007-02-01 09:30:00,47.1,47.98,47.0,47.75,89200.0,47.1,47.98,47.0,47.75,89200.0
2007-02-01 10:00:00,47.78,47.86,47.49,47.61,132400.0,47.78,47.86,47.49,47.61,132400.0
2007-02-01 10:30:00,47.61,47.71,47.5,47.55,73200.0,47.61,47.71,47.5,47.55,73200.0
2007-02-01 11:00:00,47.56,47.64,47.3,47.4,78200.0,47.56,47.64,47.3,47.4,78200.0
2007-02-01 11:30:00,47.4,47.58,47.4,47.58,24600.0,47.4,47.58,47.4,47.58,24600.0
2007-02-01 12:00:00,47.58,47.58,47.33,47.5,24800.0,47.58,47.58,47.33,47.5,24800.0
2007-02-01 12:30:00,47.52,47.74,47.5,47.62,42900.0,47.52,47.74,47.5,47.62,42900.0
2007-02-01 13:00:00,47.61,47.62,47.53,47.62,51000.0,47.61,47.62,47.53,47.62,51000.0
2007-02-01 13:30:00,47.52,47.61,47.5,47.5,57800.0,47.52,47.61,47.5,47.5,57800.0
2007-02-01 14:00:00,47.51,47.55,47.45,47.5,41600.0,47.51,47.55,47.45,47.5,41600.0
2007-02-01 14:30:00,47.53,47.69,47.5,47.56,29000.0,47.53,47.69,47.5,47.56,29000.0
2007-02-01 15:00:00,47.56,47.69,47.51,47.57,31000.0,47.56,47.69,47.51,47.57,31000.0
2007-02-01 15:30:00,47.58,47.61,47.42,47.59,89600.0,47.58,47.61,47.42,47.59,89600.0
2007-02-02 09:30:00,47.83,48.07,47.66,47.78,46700.0,47.83,48.07,47.66,47.78,46700.0
2007-02-02 10:00:00,47.77,47.9,47.72,47.73,35300.0,47.77,47.9,47.72,47.73,35300.0
2007-02-02 10:30:00,47.73,47.75,47.67,47.7,29900.0,47.73,47.75,47.67,47.7,29900.0
2007-02-02 11:00:00,47.71,47.85,47.58,47.67,62100.0,47.71,47.85,47.58,47.67,62100.0
2007-02-02 11:30:00,47.7,47.94,47.67,47.8,31100.0,47.7,47.94,47.67,47.8,31100.0
2007-02-02 12:00:00,47.78,47.86,47.7,47.72,38300.0,47.78,47.86,47.7,47.72,38300.0
2007-02-02 12:30:00,47.74,47.85,47.69,47.75,46600.0,47.74,47.85,47.69,47.75,46600.0
2007-02-02 13:00:00,47.75,47.99,47.73,47.96,31900.0,47.75,47.99,47.73,47.96,31900.0
2007-02-02 13:30:00,47.96,48.0,47.9,47.98,14300.0,47.96,48.0,47.9,47.98,14300.0
2007-02-02 14:00:00,48.0,48.0,47.65,47.79,23300.0,48.0,48.0,47.65,47.79,23300.0
2007-02-02 14:30:00,47.74,47.81,47.65,47.75,26200.0,47.74,47.81,47.65,47.75,26200.0
2007-02-02 15:00:00,47.77,47.85,47.7,47.74,22300.0,47.77,47.85,47.7,47.74,22300.0
2007-02-02 15:30:00,47.74,47.82,47.66,47.77,68200.0,47.74,47.82,47.66,47.77,68200.0
2007-02-05 09:30:00,47.76,47.86,47.54,47.75,27100.0,47.76,47.86,47.54,47.75,27100.0
2007-02-05 10:00:00,47.67,47.68,47.42,47.55,27700.0,47.67,47.68,47.42,47.55,27700.0
2007-02-05 10:30:00,47.58,47.8,47.55,47.59,36600.0,47.58,47.8,47.55,47.59,36600.0
2007-02-05 11:00:00,47.6,47.6,47.37,47.47,19900.0,47.6,47.6,47.37,47.47,19900.0
2007-02-05 11:30:00,47.55,47.55,47.37,47.42,35700.0,47.55,47.55,47.37,47.42,35700.0
2007-02-05 12:00:00,47.41,47.41,47.1,47.21,17800.0,47.41,47.41,47.1,47.21,17800.0
2007-02-05 12:30:00,47.19,47.25,47.12,47.18,10000.0,47.19,47.25,47.12,47.18,10000.0
2007-02-05 13:00:00,47.2,47.3,47.17,47.22,12300.0,47.2,47.3,47.17,47.22,12300.0
2007-02-05 13:30:00,47.23,47.3,47.2,47.25,7200.0,47.23,47.3,47.2,47.25,7200.0
2007-02-05 14:00:00,47.21,47.35,47.21,47.3,14400.0,47.21,47.35,47.21,47.3,14400.0
2007-02-05 14:30:00,47.31,47.56,47.3,47.52,28700.0,47.31,47.56,47.3,47.52,28700.0
2007-02-05 15:00:00,47.52,47.52,47.39,47.45,24400.0,47.52,47.52,47.39,47.45,24400.0
2007-02-05 15:30:00,47.44,47.53,47.44,47.5,61200.0,47.44,47.53,47.44,47.5,61200.0
2007-02-06 09:30:00,47.56,47.79,47.56,47.68,29500.0,47.56,47.79,47.56,47.68,29500.0
2007-02-06 10:00:00,47.73,47.83,47.51,47.54,43400.0,47.73,47.83,47.51,47.54,43400.0
2007-02-06 10:30:00,47.59,47.59,47.38,47.42,41800.0,47.59,47.59,47.38,47.42,41800.0
2007-02-06 11:00:00,47.4,47.52,47.4,47.48,19900.0,47.4,47.52,47.4,47.48,19900.0
2007-02-06 11:30:00,47.48,47.55,47.44,47.45,19700.0,47.48,47.55,47.44,47.45,19700.0
2007-02-06 12:00:00,47.45,47.53,47.39,47.48,17800.0,47.45,47.53,47.39,47.48,17800.0
2007-02-06 12:30:00,47.47,47.53,47.44,47.47,31900.0,47.47,47.53,47.44,47.47,31900.0
2007-02-06 13:00:00,47.5,47.82,47.48,47.77,11500.0,47.5,47.82,47.48,47.77,11500.0
2007-02-06 13:30:00,47.79,47.79,47.48,47.51,14400.0,47.79,47.79,47.48,47.51,14400.0
2007-02-06 14:00:00,47.5,47.6,47.44,47.6,15000.0,47.5,47.6,47.44,47.6,15000.0
2007-02-06 14:30:00,47.56,47.64,47.55,47.6,17900.0,47.56,47.64,47.55,47.6,17900.0
2007-02-06 15:00:00,47.61,47.7,47.48,47.56,21200.0,47.61,47.7,47.48,47.56,21200.0
2007-02-06 15:30:00,47.56,47.6,47.39,47.54,89500.0,47.56,47.6,47.39,47.54,89500.0
2007-02-07 09:30:00,47.25,47.63,47.25,47.45,30200.0,47.25,47.63,47.25,47.45,30200.0
2007-02-07 10:00:00,47.45,47.59,47.45,47.47,21700.0,47.45,47.59,47.45,47.47,21700.0
2007-02-07 10:30:00,47.5,47.53,47.4,47.4,56200.0,47.5,47.53,47.4,47.4,56200.0
2007-02-07 11:00:00,47.42,47.5,47.4,47.44,10100.0,47.42,47.5,47.4,47.44,10100.0
2007-02-07 11:30:00,47.44,47.47,47.36,47.36,12700.0,47.44,47.47,47.36,47.36,12700.0
2007-02-07 12:00:00,47.37,47.37,47.16,47.25,65500.0,47.37,47.37,47.16,47.25,65500.0
2007-02-07 12:30:00,47.29,47.3,47.24,47.29,16200.0,47.29,47.3,47.24,47.29,16200.0
2007-02-07 13:00:00,47.28,47.34,47.15,47.23,56700.0,47.28,47.34,47.15,47.23,56700.0
2007-02-07 13:30:00,47.23,47.3,47.21,47.23,48500.0,47.23,47.3,47.21,47.23,48500.0
2007-02-07 14:00:00,47.26,47.29,47.15,47.24,26000.0,47.26,47.29,47.15,47.24,26000.0
2007-02-07 14:30:00,47.25,47.25,47.02,47.02,32800.0,47.25,47.25,47.02,47.02,32800.0
2007-02-07 15:00:00,47.06,47.2,47.02,47.15,46400.0,47.06,47.2,47.02,47.15,46400.0
2007-02-07 15:30:00,47.16,47.2,46.92,46.99,111400.0,47.16,47.2,46.92,46.99,111400.0
2007-02-09 09:30:00,46.52,47.06,46.52,46.82,16400.0,46.52,47.06,46.52,46.82,16400.0
2007-02-09 10:00:00,46.81,47.03,46.75,46.88,19800.0,46.81,47.03,46.75,46.88,19800.0
2007-02-09 10:30:00,46.89,47.08,46.89,46.89,19500.0,46.89,47.08,46.89,46.89,19500.0
2007-02-09 11:00:00,46.91,47.02,46.91,46.97,11300.0,46.91,47.02,46.91,46.97,11300.0
2007-02-09 11:30:00,46.98,47.09,46.95,47.03,12100.0,46.98,47.09,46.95,47.03,12100.0
2007-02-09 12:00:00,47.09,47.09,46.91,46.92,6500.0,47.09,47.09,46.91,46.92,6500.0
2007-02-09 12:30:00,46.9,46.9,46.7,46.7,24400.0,46.9,46.9,46.7,46.7,24400.0
2007-02-09 13:00:00,46.7,46.85,46.7,46.82,21600.0,46.7,46.85,46.7,46.82,21600.0
2007-02-09 13:30:00,46.82,46.84,46.7,46.71,48500.0,46.82,46.84,46.7,46.71,48500.0
2007-02-09 14:00:00,46.7,46.71,46.33,46.51,35300.0,46.7,46.71,46.33,46.51,35300.0
2007-02-09 14:30:00,46.49,46.52,46.37,46.43,41900.0,46.49,46.52,46.37,46.43,41900.0
2007-02-09 15:00:00,46.42,46.62,46.42,46.6,29100.0,46.42,46.62,46.42,46.6,29100.0
2007-02-09 15:30:00,46.61,46.74,46.56,46.59,56400.0,46.61,46.74,46.56,46.59,56400.0
2007-02-12 09:30:00,46.5,46.75,46.27,46.27,18800.0,46.5,46.75,46.27,46.27,18800.0
2007-02-12 10:00:00,46.3,46.33,45.89,45.94,55400.0,46.3,46.33,45.89,45.94,55400.0
2007-02-12 10:30:00,45.99,46.09,45.75,45.84,55400.0,45.99,46.09,45.75,45.84,55400.0
2007-02-12 11:00:00,45.83,45.84,45.5,45.53,38400.0,45.83,45.84,45.5,45.53,38400.0
2007-02-12 11:30:00,45.54,45.64,45.47,45.6,74100.0,45.54,45.64,45.47,45.6,74100.0
2007-02-12 12:00:00,45.56,45.85,45.51,45.78,56900.0,45.56,45.85,45.51,45.78,56900.0
2007-02-12 12:30:00,45.8,45.81,45.51,45.53,56100.0,45.8,45.81,45.51,45.53,56100.0
2007-02-12 13:00:00,45.58,45.61,45.51,45.59,35600.0,45.58,45.61,45.51,45.59,35600.0
2007-02-12 13:30:00,45.54,45.6,45.48,45.59,36100.0,45.54,45.6,45.48,45.59,36100.0
2007-02-12 14:00:00,45.62,45.76,45.5,45.56,50700.0,45.62,45.76,45.5,45.56,50700.0
2007-02-12 14:30:00,45.52,45.6,45.5,45.51,37400.0,45.52,45.6,45.5,45.51,37400.0
2007-02-12 15:00:00,45.51,45.56,45.5,45.52,50600.0,45.51,45.56,45.5,45.52,50600.0
2007-02-12 15:30:00,45.5,45.66,45.42,45.64,70200.0,45.5,45.66,45.42,45.64,70200.0
2007-02-13 09:30:00,45.53,45.97,45.46,45.9,75900.0,45.53,45.97,45.46,45.9,75900.0
2007-02-13 10:00:00,45.89,45.96,45.67,45.85,42900.0,45.89,45.96,45.67,45.85,42900.0
2007-02-13 10:30:00,45.88,45.92,45.54,45.57,35200.0,45.88,45.92,45.54,45.57,35200.0
2007-02-13 11:00:00,45.57,45.58,45.26,45.26,47300.0,45.57,45.58,45.26,45.26,47300.0
2007-02-13 11:30:00,45.28,45.48,45.08,45.11,94300.0,45.28,45.48,45.08,45.11,94300.0
2007-02-13 12:00:00,45.11,45.48,45.03,45.41,77900.0,45.11,45.48,45.03,45.41,77900.0
2007-02-13 12:30:00,45.44,45.55,45.4,45.53,26100.0,45.44,45.55,45.4,45.53,26100.0
2007-02-13 13:00:00,45.54,45.76,45.54,45.66,19500.0,45.54,45.76,45.54,45.66,19500.0
2007-02-13 13:30:00,45.67,45.8,45.66,45.8,13900.0,45.67,45.8,45.66,45.8,13900.0
2007-02-13 14:00:00,45.79,45.95,45.79,45.92,15900.0,45.79,45.95,45.79,45.92,15900.0
2007-02-13 14:30:00,45.92,45.96,45.52,45.52,25700.0,45.92,45.96,45.52,45.52,25700.0
2007-02-13 15:00:00,45.53,45.62,45.41,45.62,27600.0,45.53,45.62,45.41,45.62,27600.0
2007-02-13 15:30:00,45.6,45.72,45.54,45.66,64500.0,45.6,45.72,45.54,45.66,64500.0
2007-02-14 09:30:00,45.7,46.02,45.58,45.69,48600.0,45.7,46.02,45.58,45.69,48600.0
2007-02-14 10:00:00,45.73,46.36,45.73,46.34,44300.0,45.73,46.36,45.73,46.34,44300.0
2007-02-14 10:30:00,46.32,46.33,46.16,46.28,15300.0,46.32,46.33,46.16,46.28,15300.0
2007-02-14 11:00:00,46.28,46.5,46.28,46.45,18100.0,46.28,46.5,46.28,46.45,18100.0
2007-02-14 11:30:00,46.43,46.43,46.26,46.28,14800.0,46.43,46.43,46.26,46.28,14800.0
2007-02-14 12:00:00,46.31,46.41,46.16,46.32,40000.0,46.31,46.41,46.16,46.32,40000.0
2007-02-14 12:30:00,46.35,46.35,46.29,46.3,10600.0,46.35,46.35,46.29,46.3,10600.0
2007-02-14 13:00:00,46.32,46.37,46.24,46.33,19900.0,46.32,46.37,46.24,46.33,19900.0
2007-02-14 13:30:00,46.31,46.48,46.3,46.32,13800.0,46.31,46.48,46.3,46.32,13800.0
2007-02-14 14:00:00,46.31,46.32,46.16,46.25,23800.0,46.31,46.32,46.16,46.25,23800.0
2007-02-14 14:30:00,46.27,46.32,46.24,46.29,20200.0,46.27,46.32,46.24,46.29,20200.0
2007-02-14 15:00:00,46.31,46.39,46.1,46.22,42500.0,46.31,46.39,46.1,46.22,42500.0
2007-02-14 15:30:00,46.22,46.29,46.16,46.28,69200.0,46.22,46.29,46.16,46.28,69200.0
2007-02-15 09:30:00,46.04,46.33,46.0,46.12,29900.0,46.04,46.33,46.0,46.12,29900.0
2007-02-15 10:00:00,46.21,46.34,45.82,45.88,43600.0,46.21,46.34,45.82,45.88,43600.0
2007-02-15 10:30:00,45.93,46.22,45.93,46.09,22400.0,45.93,46.22,45.93,46.09,22400.0
2007-02-15 11:00:00,46.09,46.38,46.08,46.28,6900.0,46.09,46.38,46.08,46.28,6900.0
2007-02-15 11:30:00,46.31,46.31,46.25,46.27,4900.0,46.31,46.31,46.25,46.27,4900.0
2007-02-15 12:00:00,46.31,46.47,46.22,46.34,36200.0,46.31,46.47,46.22,46.34,36200.0
2007-02-15 12:30:00,46.32,46.36,46.21,46.23,13700.0,46.32,46.36,46.21,46.23,13700.0
2007-02-15 13:00:00,46.18,46.22,46.0,46.04,11500.0,46.18,46.22,46.0,46.04,11500.0
2007-02-15 13:30:00,46.04,46.38,46.01,46.29,19100.0,46.04,46.38,46.01,46.29,19100.0
2007-02-15 14:00:00,46.24,46.38,46.21,46.27,14400.0,46.24,46.38,46.21,46.27,14400.0
2007-02-15 14:30:00,46.21,46.28,46.17,46.28,11100.0,46.21,46.28,46.17,46.28,11100.0
2007-02-15 15:00:00,46.25,46.31,46.17,46.26,15700.0,46.25,46.31,46.17,46.26,15700.0
2007-02-15 15:30:00,46.25,46.37,46.16,46.16,22600.0,46.25,46.37,46.16,46.16,22600.0
2007-02-16 09:30:00,46.16,46.44,46.0,46.04,33000.0,46.16,46.44,46.0,46.04,33000.0
2007-02-16 10:00:00,46.03,46.22,45.9,46.03,15400.0,46.03,46.22,45.9,46.03,15400.0
2007-02-16 10:30:00,46.03,46.08,45.85,45.92,21100.0,46.03,46.08,45.85,45.92,21100.0
2007-02-16 11:00:00,45.92,45.97,45.87,45.96,16100.0,45.92,45.97,45.87,45.96,16100.0
2007-02-16 11:30:00,45.96,46.02,45.89,45.96,34000.0,45.96,46.02,45.89,45.96,34000.0
2007-02-16 12:00:00,45.95,45.97,45.88,45.89,11800.0,45.95,45.97,45.88,45.89,11800.0
2007-02-16 12:30:00,45.87,46.0,45.83,45.98,10300.0,45.87,46.0,45.83,45.98,10300.0
2007-02-16 13:00:00,45.98,46.0,45.83,45.83,14400.0,45.98,46.0,45.83,45.83,14400.0
2007-02-16 13:30:00,45.83,45.89,45.82,45.86,47200.0,45.83,45.89,45.82,45.86,47200.0
2007-02-16 14:00:00,45.88,45.95,45.77,45.86,24400.0,45.88,45.95,45.77,45.86,24400.0
2007-02-16 14:30:00,45.84,45.93,45.83,45.86,58400.0,45.84,45.93,45.83,45.86,58400.0
2007-02-16 15:00:00,45.86,45.91,45.84,45.89,32300.0,45.86,45.91,45.84,45.89,32300.0
2007-02-16 15:30:00,45.87,45.95,45.74,45.83,65400.0,45.87,45.95,45.74,45.83,65400.0
2007-02-20 09:30:00,45.62,45.66,45.33,45.49,27900.0,45.62,45.66,45.33,45.49,27900.0
2007-02-20 10:00:00,45.5,45.52,45.31,45.35,20200.0,45.5,45.52,45.31,45.35,20200.0
2007-02-20 10:30:00,45.39,45.58,45.36,45.52,58500.0,45.39,45.58,45.36,45.52,58500.0
2007-02-20 11:00:00,45.52,46.11,45.43,45.96,116800.0,45.52,46.11,45.43,45.96,116800.0
2007-02-20 11:30:00,46.06,46.18,45.91,46.12,93800.0,46.06,46.18,45.91,46.12,93800.0
2007-02-20 12:00:00,46.17,46.38,46.15,46.31,48700.0,46.17,46.38,46.15,46.31,48700.0
2007-02-20 12:30:00,46.31,46.45,46.2,46.37,56900.0,46.31,46.45,46.2,46.37,56900.0
2007-02-20 13:00:00,46.36,46.39,46.16,46.27,36500.0,46.36,46.39,46.16,46.27,36500.0
2007-02-20 13:30:00,46.26,46.38,46.23,46.34,65900.0,46.26,46.38,46.23,46.34,65900.0
2007-02-20 14:00:00,46.32,46.38,46.19,46.24,41100.0,46.32,46.38,46.19,46.24,41100.0
2007-02-20 14:30:00,46.25,46.46,46.2,46.46,18600.0,46.25,46.46,46.2,46.46,18600.0
2007-02-20 15:00:00,46.46,46.52,46.38,46.4,24200.0,46.46,46.52,46.38,46.4,24200.0
2007-02-20 15:30:00,46.39,46.4,46.27,46.3,45200.0,46.39,46.4,46.27,46.3,45200.0
2007-02-21 09:30:00,46.16,46.67,46.14,46.47,61600.0,46.16,46.67,46.14,46.47,61600.0
2007-02-21 10:00:00,46.48,46.5,46.3,46.33,12700.0,46.48,46.5,46.3,46.33,12700.0
2007-02-21 10:30:00,46.33,46.49,46.27,46.46,36900.0,46.33,46.49,46.27,46.46,36900.0
2007-02-21 11:00:00,46.45,46.56,46.41,46.5,18300.0,46.45,46.56,46.41,46.5,18300.0
2007-02-21 11:30:00,46.5,46.63,46.45,46.55,39100.0,46.5,46.63,46.45,46.55,39100.0
2007-02-21 12:00:00,46.54,46.68,46.52,46.6,26800.0,46.54,46.68,46.52,46.6,26800.0
2007-02-21 12:30:00,46.58,46.67,46.58,46.65,18900.0,46.58,46.67,46.58,46.65,18900.0
2007-02-21 13:00:00,46.64,46.71,46.57,46.59,42000.0,46.64,46.71,46.57,46.59,42000.0
2007-02-21 13:30:00,46.62,46.72,46.56,46.62,49200.0,46.62,46.72,46.56,46.62,49200.0
2007-02-21 14:00:00,46.59,46.76,46.55,46.63,22700.0,46.59,46.76,46.55,46.63,22700.0
2007-02-21 14:30:00,46.63,46.76,46.55,46.69,30400.0,46.63,46.76,46.55,46.69,30400.0
2007-02-21 15:00:00,46.68,46.74,46.53,46.55,56300.0,46.68,46.74,46.53,46.55,56300.0
2007-02-21 15:30:00,46.57,46.76,46.56,46.69,64000.0,46.57,46.76,46.56,46.69,64000.0
2007-02-22 09:30:00,46.63,46.83,46.53,46.72,37400.0,46.63,46.83,46.53,46.72,37400.0
2007-02-22 10:00:00,46.72,46.93,46.6,46.78,80000.0,46.72,46.93,46.6,46.78,80000.0
2007-02-22 10:30:00,46.72,46.93,46.6,46.82,46300.0,46.72,46.93,46.6,46.82,46300.0
2007-02-22 11:00:00,46.81,46.82,46.65,46.73,29000.0,46.81,46.82,46.65,46.73,29000.0
2007-02-22 11:30:00,46.72,46.9,46.69,46.86,51600.0,46.72,46.9,46.69,46.86,51600.0
2007-02-22 12:00:00,46.85,47.03,46.79,46.99,34100.0,46.85,47.03,46.79,46.99,34100.0
2007-02-22 12:30:00,46.99,47.04,46.86,46.98,23000.0,46.99,47.04,46.86,46.98,23000.0
2007-02-22 13:00:00,46.94,47.0,46.83,46.95,27200.0,46.94,47.0,46.83,46.95,27200.0
2007-02-22 13:30:00,46.96,46.97,46.81,46.89,22200.0,46.96,46.97,46.81,46.89,22200.0
2007-02-22 14:00:00,46.86,46.98,46.79,46.8,21900.0,46.86,46.98,46.79,46.8,21900.0
2007-02-22 14:30:00,46.84,46.95,46.71,46.85,22400.0,46.84,46.95,46.71,46.85,22400.0
2007-02-22 15:00:00,46.85,47.1,46.85,47.07,58400.0,46.85,47.1,46.85,47.07,58400.0
2007-02-22 15:30:00,47.09,47.25,47.03,47.24,89900.0,47.09,47.25,47.03,47.24,89900.0
2007-02-23 09:30:00,47.1,47.15,46.67,47.01,36100.0,47.1,47.15,46.67,47.01,36100.0
2007-02-23 10:00:00,47.0,47.09,46.76,46.97,31300.0,47.0,47.09,46.76,46.97,31300.0
2007-02-23 10:30:00,46.93,47.2,46.93,47.13,35700.0,46.93,47.2,46.93,47.13,35700.0
2007-02-23 11:00:00,47.14,47.25,47.05,47.24,21200.0,47.14,47.25,47.05,47.24,21200.0
2007-02-23 11:30:00,47.19,47.55,47.1,47.5,34900.0,47.19,47.55,47.1,47.5,34900.0
2007-02-23 12:00:00,47.48,47.54,47.33,47.4,31700.0,47.48,47.54,47.33,47.4,31700.0
2007-02-23 12:30:00,47.4,47.53,47.37,47.5,23400.0,47.4,47.53,47.37,47.5,23400.0
2007-02-23 13:00:00,47.5,47.59,47.39,47.56,31700.0,47.5,47.59,47.39,47.56,31700.0
2007-02-23 13:30:00,47.6,47.7,47.56,47.56,30400.0,47.6,47.7,47.56,47.56,30400.0
2007-02-23 14:00:00,47.57,47.74,47.51,47.57,40500.0,47.57,47.74,47.51,47.57,40500.0
2007-02-23 14:30:00,47.58,47.7,47.52,47.65,42600.0,47.58,47.7,47.52,47.65,42600.0
2007-02-23 15:00:00,47.62,47.69,47.54,47.65,24900.0,47.62,47.69,47.54,47.65,24900.0
2007-02-23 15:30:00,47.64,47.69,47.5,47.52,54400.0,47.64,47.69,47.5,47.52,54400.0
2007-02-26 09:30:00,47.61,47.61,47.02,47.3,17700.0,47.61,47.61,47.02,47.3,17700.0
2007-02-26 10:00:00,47.29,47.55,47.24,47.27,21800.0,47.29,47.55,47.24,47.27,21800.0
2007-02-26 10:30:00,47.27,47.54,47.23,47.41,49500.0,47.27,47.54,47.23,47.41,49500.0
2007-02-26 11:00:00,47.42,47.66,47.4,47.61,48600.0,47.42,47.66,47.4,47.61,48600.0
2007-02-26 11:30:00,47.59,47.68,47.54,47.6,15200.0,47.59,47.68,47.54,47.6,15200.0
2007-02-26 12:00:00,47.58,47.58,47.43,47.5,33200.0,47.58,47.58,47.43,47.5,33200.0
2007-02-26 12:30:00,47.51,47.58,47.44,47.49,51200.0,47.51,47.58,47.44,47.49,51200.0
2007-02-26 13:00:00,47.46,47.6,47.41,47.57,21100.0,47.46,47.6,47.41,47.57,21100.0
2007-02-26 13:30:00,47.53,47.64,47.47,47.61,33900.0,47.53,47.64,47.47,47.61,33900.0
2007-02-26 14:00:00,47.61,47.69,47.56,47.66,24800.0,47.61,47.69,47.56,47.66,24800.0
2007-02-26 14:30:00,47.63,47.9,47.6,47.9,53900.0,47.63,47.9,47.6,47.9,53900.0
2007-02-26 15:00:00,47.88,48.06,47.71,48.0,84800.0,47.88,48.06,47.71,48.0,84800.0
2007-02-26 15:30:00,47.99,48.27,47.96,48.02,159400.0,47.99,48.27,47.96,48.02,159400.0
2007-02-27 09:30:00,45.2,47.3,44.4,46.81,75700.0,45.2,47.3,44.4,46.81,75700.0
2007-02-27 10:00:00,47.18,47.42,46.83,47.26,77000.0,47.18,47.42,46.83,47.26,77000.0
2007-02-27 10:30:00,47.31,47.7,47.1,47.39,90900.0,47.31,47.7,47.1,47.39,90900.0
2007-02-27 11:00:00,47.35,47.5,47.2,47.32,50600.0,47.35,47.5,47.2,47.32,50600.0
2007-02-27 11:30:00,47.33,47.44,47.28,47.35,36800.0,47.33,47.44,47.28,47.35,36800.0
2007-02-27 12:00:00,47.35,47.43,47.31,47.37,34600.0,47.35,47.43,47.31,47.37,34600.0
2007-02-27 12:30:00,47.36,47.42,47.18,47.26,37600.0,47.36,47.42,47.18,47.26,37600.0
2007-02-27 13:00:00,47.27,47.29,47.2,47.2,31800.0,47.27,47.29,47.2,47.2,31800.0
2007-02-27 13:30:00,47.2,47.31,47.09,47.15,91500.0,47.2,47.31,47.09,47.15,91500.0
2007-02-27 14:00:00,47.16,47.21,46.7,46.7,44400.0,47.16,47.21,46.7,46.7,44400.0
2007-02-27 14:30:00,46.68,47.24,46.68,46.87,67000.0,46.68,47.24,46.68,46.87,67000.0
2007-02-27 15:00:00,46.85,47.05,46.6,46.81,41500.0,46.85,47.05,46.6,46.81,41500.0
2007-02-27 15:30:00,46.78,46.8,46.41,46.58,59700.0,46.78,46.8,46.41,46.58,59700.0
2007-02-28 09:30:00,46.45,46.61,45.91,46.36,38300.0,46.45,46.61,45.91,46.36,38300.0
2007-02-28 10:00:00,46.25,46.45,46.03,46.45,53800.0,46.25,46.45,46.03,46.45,53800.0
2007-02-28 10:30:00,46.21,46.77,46.21,46.5,39900.0,46.21,46.77,46.21,46.5,39900.0
2007-02-28 11:00:00,46.52,46.71,46.25,46.42,41600.0,46.52,46.71,46.25,46.42,41600.0
2007-02-28 11:30:00,46.4,46.51,46.16,46.17,17100.0,46.4,46.51,46.16,46.17,17100.0
2007-02-28 12:00:00,46.17,46.35,46.02,46.31,28200.0,46.17,46.35,46.02,46.31,28200.0
2007-02-28 12:30:00,46.32,46.35,46.23,46.34,26500.0,46.32,46.35,46.23,46.34,26500.0
2007-02-28 13:00:00,46.33,46.39,46.19,46.25,12400.0,46.33,46.39,46.19,46.25,12400.0
2007-02-28 13:30:00,46.25,46.3,45.96,46.09,22800.0,46.25,46.3,45.96,46.09,22800.0
2007-02-28 14:00:00,46.14,46.27,45.92,45.98,32000.0,46.14,46.27,45.92,45.98,32000.0
2007-02-28 14:30:00,46.04,46.36,46.01,46.3,72500.0,46.04,46.36,46.01,46.3,72500.0
2007-02-28 15:00:00,46.3,46.5,46.25,46.35,26500.0,46.3,46.5,46.25,46.35,26500.0
2007-02-28 15:30:00,46.37,46.57,46.35,46.48,83100.0,46.37,46.57,46.35,46.48,83100.0
2007-03-01 09:30:00,46.5,46.5,45.38,45.94,53400.0,46.5,46.5,45.38,45.94,53400.0
2007-03-01 10:00:00,45.9,46.52,45.5,45.92,75200.0,45.9,46.52,45.5,45.92,75200.0
2007-03-01 10:30:00,45.99,46.31,45.73,46.22,34200.0,45.99,46.31,45.73,46.22,34200.0
2007-03-01 11:00:00,46.2,46.34,45.74,46.21,40100.0,46.2,46.34,45.74,46.21,40100.0
2007-03-01 11:30:00,46.22,46.35,45.91,46.15,76500.0,46.22,46.35,45.91,46.15,76500.0
2007-03-01 12:00:00,46.13,46.28,46.01,46.1,20200.0,46.13,46.28,46.01,46.1,20200.0
2007-03-01 12:30:00,46.12,46.53,46.1,46.48,36700.0,46.12,46.53,46.1,46.48,36700.0
2007-03-01 13:00:00,46.48,46.55,46.32,46.43,14500.0,46.48,46.55,46.32,46.43,14500.0
2007-03-01 13:30:00,46.43,46.61,46.3,46.59,29300.0,46.43,46.61,46.3,46.59,29300.0
2007-03-01 14:00:00,46.66,46.76,46.34,46.43,47800.0,46.66,46.76,46.34,46.43,47800.0
2007-03-01 14:30:00,46.44,46.92,46.27,46.8,43800.0,46.44,46.92,46.27,46.8,43800.0
2007-03-01 15:00:00,46.78,46.84,46.4,46.58,27900.0,46.78,46.84,46.4,46.58,27900.0
2007-03-01 15:30:00,46.61,46.68,46.51,46.57,55000.0,46.61,46.68,46.51,46.57,55000.0
2007-03-02 09:30:00,46.33,46.33,45.72,46.06,52500.0,46.33,46.33,45.72,46.06,52500.0
2007-03-02 10:00:00,46.11,46.3,46.0,46.22,85000.0,46.11,46.3,46.0,46.22,85000.0
2007-03-02 10:30:00,46.19,46.45,46.11,46.42,32700.0,46.19,46.45,46.11,46.42,32700.0
2007-03-02 11:00:00,46.37,46.65,46.32,46.53,24500.0,46.37,46.65,46.32,46.53,24500.0
2007-03-02 11:30:00,46.53,46.65,46.39,46.49,42600.0,46.53,46.65,46.39,46.49,42600.0
2007-03-02 12:00:00,46.47,46.59,46.01,46.01,72800.0,46.47,46.59,46.01,46.01,72800.0
2007-03-02 12:30:00,46.08,46.16,46.0,46.12,41400.0,46.08,46.16,46.0,46.12,41400.0
2007-03-02 13:00:00,46.08,46.15,46.0,46.0,25900.0,46.08,46.15,46.0,46.0,25900.0
2007-03-02 13:30:00,46.01,46.21,46.0,46.13,16300.0,46.01,46.21,46.0,46.13,16300.0
2007-03-02 14:00:00,46.11,46.17,45.93,46.02,13200.0,46.11,46.17,45.93,46.02,13200.0
2007-03-02 14:30:00,46.06,46.49,46.06,46.3,33000.0,46.06,46.49,46.06,46.3,33000.0
2007-03-02 15:00:00,46.3,46.58,46.28,46.56,51700.0,46.3,46.58,46.28,46.56,51700.0
2007-03-02 15:30:00,46.57,46.6,46.34,46.44,231100.0,46.57,46.6,46.34,46.44,231100.0
2007-03-05 09:30:00,45.94,46.4,45.75,46.4,80600.0,45.94,46.4,45.75,46.4,80600.0
2007-03-05 10:00:00,46.4,47.0,46.15,46.79,157200.0,46.4,47.0,46.15,46.79,157200.0
2007-03-05 10:30:00,46.91,46.92,46.43,46.7,41600.0,46.91,46.92,46.43,46.7,41600.0
2007-03-05 11:00:00,46.71,47.17,46.63,46.72,90300.0,46.71,47.17,46.63,46.72,90300.0
2007-03-05 11:30:00,46.73,46.73,46.4,46.58,43600.0,46.73,46.73,46.4,46.58,43600.0
2007-03-05 12:00:00,46.58,46.67,46.51,46.6,50100.0,46.58,46.67,46.51,46.6,50100.0
2007-03-05 12:30:00,46.59,46.77,46.55,46.6,39300.0,46.59,46.77,46.55,46.6,39300.0
2007-03-05 13:00:00,46.62,46.7,46.46,46.51,32600.0,46.62,46.7,46.46,46.51,32600.0
2007-03-05 13:30:00,46.55,46.84,46.51,46.74,11900.0,46.55,46.84,46.51,46.74,11900.0
2007-03-05 14:00:00,46.75,46.84,46.65,46.7,28300.0,46.75,46.84,46.65,46.7,28300.0
2007-03-05 14:30:00,46.7,46.92,46.7,46.81,35800.0,46.7,46.92,46.7,46.81,35800.0
2007-03-05 15:00:00,46.81,46.89,46.53,46.72,59900.0,46.81,46.89,46.53,46.72,59900.0
2007-03-05 15:30:00,46.71,46.71,46.25,46.35,174700.0,46.71,46.71,46.25,46.35,174700.0
2007-03-06 09:30:00,46.7,46.95,46.43,46.95,56600.0,46.7,46.95,46.43,46.95,56600.0
2007-03-06 10:00:00,46.84,46.96,46.52,46.89,27700.0,46.84,46.96,46.52,46.89,27700.0
2007-03-06 10:30:00,46.92,47.09,46.67,46.71,416400.0,46.92,47.09,46.67,46.71,416400.0
2007-03-06 11:00:00,46.73,46.99,46.73,46.79,17900.0,46.73,46.99,46.73,46.79,17900.0
2007-03-06 11:30:00,46.82,47.23,46.75,47.09,31400.0,46.82,47.23,46.75,47.09,31400.0
2007-03-06 12:00:00,47.14,47.22,46.97,47.0,12000.0,47.14,47.22,46.97,47.0,12000.0
2007-03-06 12:30:00,47.03,47.18,47.0,47.11,9500.0,47.03,47.18,47.0,47.11,9500.0
2007-03-06 13:00:00,47.13,47.23,47.08,47.22,12300.0,47.13,47.23,47.08,47.22,12300.0
2007-03-06 13:30:00,47.24,47.3,47.12,47.3,30500.0,47.24,47.3,47.12,47.3,30500.0
2007-03-06 14:00:00,47.29,47.42,47.07,47.14,20300.0,47.29,47.42,47.07,47.14,20300.0
2007-03-06 14:30:00,47.13,47.34,47.09,47.32,30000.0,47.13,47.34,47.09,47.32,30000.0
2007-03-06 15:00:00,47.33,47.53,47.27,47.48,81100.0,47.33,47.53,47.27,47.48,81100.0
2007-03-06 15:30:00,47.48,47.49,47.35,47.35,87200.0,47.48,47.49,47.35,47.35,87200.0
2007-03-07 09:30:00,47.24,47.68,46.95,47.38,104900.0,47.24,47.68,46.95,47.38,104900.0
2007-03-07 10:00:00,47.36,47.47,47.25,47.39,29200.0,47.36,47.47,47.25,47.39,29200.0
2007-03-07 10:30:00,47.38,47.54,47.25,47.44,50400.0,47.38,47.54,47.25,47.44,50400.0
2007-03-07 11:00:00,47.36,47.44,47.29,47.34,44900.0,47.36,47.44,47.29,47.34,44900.0
2007-03-07 11:30:00,47.37,47.45,47.27,47.44,34600.0,47.37,47.45,47.27,47.44,34600.0
2007-03-07 12:00:00,47.43,47.48,47.3,47.48,27300.0,47.43,47.48,47.3,47.48,27300.0
2007-03-07 12:30:00,47.46,47.49,47.37,47.47,13400.0,47.46,47.49,47.37,47.47,13400.0
2007-03-07 13:00:00,47.47,47.65,47.43,47.62,53500.0,47.47,47.65,47.43,47.62,53500.0
2007-03-07 13:30:00,47.64,47.75,47.55,47.72,21700.0,47.64,47.75,47.55,47.72,21700.0
2007-03-07 14:00:00,47.72,47.79,47.59,47.66,53200.0,47.72,47.79,47.59,47.66,53200.0
2007-03-07 14:30:00,47.66,47.78,47.64,47.7,45600.0,47.66,47.78,47.64,47.7,45600.0
2007-03-07 15:00:00,47.7,47.81,47.63,47.68,42700.0,47.7,47.81,47.63,47.68,42700.0
2007-03-07 15:30:00,47.68,47.68,47.38,47.45,58400.0,47.68,47.68,47.38,47.45,58400.0
2007-03-08 09:30:00,47.7,48.13,47.5,47.56,82800.0,47.7,48.13,47.5,47.56,82800.0
2007-03-08 10:00:00,47.52,47.68,47.5,47.57,41500.0,47.52,47.68,47.5,47.57,41500.0
2007-03-08 10:30:00,47.54,47.62,47.45,47.49,88600.0,47.54,47.62,47.45,47.49,88600.0
2007-03-08 11:00:00,47.47,47.55,47.22,47.37,94100.0,47.47,47.55,47.22,47.37,94100.0
2007-03-08 11:30:00,47.39,47.53,47.19,47.53,69700.0,47.39,47.53,47.19,47.53,69700.0
2007-03-08 12:00:00,47.56,47.65,47.48,47.58,41600.0,47.56,47.65,47.48,47.58,41600.0
2007-03-08 12:30:00,47.58,47.76,47.58,47.75,31700.0,47.58,47.76,47.58,47.75,31700.0
2007-03-08 13:00:00,47.76,47.79,47.62,47.69,25700.0,47.76,47.79,47.62,47.69,25700.0
2007-03-08 13:30:00,47.69,47.84,47.62,47.82,8600.0,47.69,47.84,47.62,47.82,8600.0
2007-03-08 14:00:00,47.77,47.79,47.59,47.69,40200.0,47.77,47.79,47.59,47.69,40200.0
2007-03-08 14:30:00,47.7,47.72,47.55,47.66,37800.0,47.7,47.72,47.55,47.66,37800.0
2007-03-08 15:00:00,47.66,47.73,47.61,47.7,38500.0,47.66,47.73,47.61,47.7,38500.0
2007-03-08 15:30:00,47.68,47.76,47.58,47.63,88400.0,47.68,47.76,47.58,47.63,88400.0
2007-03-09 09:30:00,47.67,47.99,47.42,47.51,51400.0,47.67,47.99,47.42,47.51,51400.0
2007-03-09 10:00:00,47.53,47.64,47.3,47.62,39600.0,47.53,47.64,47.3,47.62,39600.0
2007-03-09 10:30:00,47.62,47.78,47.52,47.61,15200.0,47.62,47.78,47.52,47.61,15200.0
2007-03-09 11:00:00,47.59,47.61,47.5,47.53,13500.0,47.59,47.61,47.5,47.53,13500.0
2007-03-09 11:30:00,47.57,47.63,47.54,47.54,6500.0,47.57,47.63,47.54,47.54,6500.0
2007-03-09 12:00:00,47.53,47.75,47.5,47.75,5400.0,47.53,47.75,47.5,47.75,5400.0
2007-03-09 12:30:00,47.69,47.7,47.5,47.5,7500.0,47.69,47.7,47.5,47.5,7500.0
2007-03-09 13:00:00,47.55,47.67,47.52,47.67,13500.0,47.55,47.67,47.52,47.67,13500.0
2007-03-09 13:30:00,47.72,47.76,47.6,47.6,10700.0,47.72,47.76,47.6,47.6,10700.0
2007-03-09 14:00:00,47.6,47.62,47.5,47.52,28500.0,47.6,47.62,47.5,47.52,28500.0
2007-03-09 14:30:00,47.52,47.67,47.5,47.54,16100.0,47.52,47.67,47.5,47.54,16100.0
2007-03-09 15:00:00,47.58,47.67,47.5,47.52,21500.0,47.58,47.67,47.5,47.52,21500.0
2007-03-09 15:30:00,47.51,47.79,47.5,47.69,38900.0,47.51,47.79,47.5,47.69,38900.0
2007-03-12 09:30:00,47.55,47.83,47.36,47.53,60800.0,47.55,47.83,47.36,47.53,60800.0
2007-03-12 10:00:00,47.53,47.53,47.53,47.53,0.0,47.53,47.53,47.53,47.53,0.0
2007-03-12 10:30:00,47.8,47.84,47.74,47.82,8900.0,47.8,47.84,47.74,47.82,8900.0
2007-03-12 11:00:00,47.82,47.84,47.61,47.65,9300.0,47.82,47.84,47.61,47.65,9300.0
2007-03-12 11:30:00,47.61,47.76,47.61,47.7,8400.0,47.61,47.76,47.61,47.7,8400.0
2007-03-12 12:00:00,47.73,47.82,47.65,47.72,8300.0,47.73,47.82,47.65,47.72,8300.0
2007-03-12 12:30:00,47.74,47.75,47.59,47.63,5600.0,47.74,47.75,47.59,47.63,5600.0
2007-03-12 13:00:00,47.63,47.63,47.5,47.52,17800.0,47.63,47.63,47.5,47.52,17800.0
2007-03-12 13:30:00,47.53,47.61,47.5,47.58,6000.0,47.53,47.61,47.5,47.58,6000.0
2007-03-12 14:00:00,47.55,47.7,47.55,47.7,8000.0,47.55,47.7,47.55,47.7,8000.0
2007-03-12 14:30:00,47.7,47.79,47.66,47.66,10000.0,47.7,47.79,47.66,47.66,10000.0
2007-03-12 15:00:00,47.66,47.66,47.54,47.54,15800.0,47.66,47.66,47.54,47.54,15800.0
2007-03-12 15:30:00,47.55,47.57,47.46,47.52,26200.0,47.55,47.57,47.46,47.52,26200.0
2007-03-13 09:30:00,47.0,47.42,46.95,47.34,40300.0,47.0,47.42,46.95,47.34,40300.0
2007-03-13 10:00:00,47.34,47.55,47.25,47.55,12100.0,47.34,47.55,47.25,47.55,12100.0
2007-03-13 10:30:00,47.55,47.61,47.35,47.4,49900.0,47.55,47.61,47.35,47.4,49900.0
2007-03-13 11:00:00,47.43,47.43,47.31,47.37,8800.0,47.43,47.43,47.31,47.37,8800.0
2007-03-13 11:30:00,47.34,47.53,47.31,47.42,24300.0,47.34,47.53,47.31,47.42,24300.0
2007-03-13 12:00:00,47.41,47.46,47.07,47.1,16300.0,47.41,47.46,47.07,47.1,16300.0
2007-03-13 12:30:00,47.02,47.19,46.94,47.15,13700.0,47.02,47.19,46.94,47.15,13700.0
2007-03-13 13:00:00,47.15,47.19,46.96,46.96,131200.0,47.15,47.19,46.96,46.96,131200.0
2007-03-13 13:30:00,46.93,47.15,46.93,47.15,44700.0,46.93,47.15,46.93,47.15,44700.0
2007-03-13 14:00:00,47.13,47.14,46.9,47.04,14200.0,47.13,47.14,46.9,47.04,14200.0
2007-03-13 14:30:00,47.03,47.16,46.91,46.91,15700.0,47.03,47.16,46.91,46.91,15700.0
2007-03-13 15:00:00,46.94,47.06,46.82,46.97,44900.0,46.94,47.06,46.82,46.97,44900.0
2007-03-13 15:30:00,46.96,47.0,46.86,46.87,52400.0,46.96,47.0,46.86,46.87,52400.0
2007-03-14 09:30:00,46.95,47.11,46.75,46.75,52800.0,46.95,47.11,46.75,46.75,52800.0
2007-03-14 10:00:00,46.75,47.05,46.65,46.89,34400.0,46.75,47.05,46.65,46.89,34400.0
2007-03-14 10:30:00,46.82,47.03,46.82,46.9,37200.0,46.82,47.03,46.82,46.9,37200.0
2007-03-14 11:00:00,46.9,47.02,46.87,46.93,31100.0,46.9,47.02,46.87,46.93,31100.0
2007-03-14 11:30:00,46.94,47.02,46.84,46.96,18300.0,46.94,47.02,46.84,46.96,18300.0
2007-03-14 12:00:00,47.02,47.02,46.61,46.85,33400.0,47.02,47.02,46.61,46.85,33400.0
2007-03-14 12:30:00,46.85,47.02,46.75,46.87,33200.0,46.85,47.02,46.75,46.87,33200.0
2007-03-14 13:00:00,46.88,47.46,46.87,47.39,40300.0,46.88,47.46,46.87,47.39,40300.0
2007-03-14 13:30:00,47.35,47.39,47.03,47.19,13700.0,47.35,47.39,47.03,47.19,13700.0
2007-03-14 14:00:00,47.15,47.41,47.07,47.41,6700.0,47.15,47.41,47.07,47.41,6700.0
2007-03-14 14:30:00,47.39,47.62,47.39,47.5,10800.0,47.39,47.62,47.39,47.5,10800.0
2007-03-14 15:00:00,47.48,47.7,47.45,47.61,19400.0,47.48,47.7,47.45,47.61,19400.0
2007-03-14 15:30:00,47.57,47.59,47.38,47.4,39800.0,47.57,47.59,47.38,47.4,39800.0
2007-03-15 09:30:00,47.41,47.85,47.41,47.79,24300.0,47.41,47.85,47.41,47.79,24300.0
2007-03-15 10:00:00,47.8,47.84,47.59,47.69,7400.0,47.8,47.84,47.59,47.69,7400.0
2007-03-15 10:30:00,47.7,47.73,47.53,47.55,6400.0,47.7,47.73,47.53,47.55,6400.0
2007-03-15 11:00:00,47.53,47.58,47.4,47.45,14200.0,47.53,47.58,47.4,47.45,14200.0
2007-03-15 11:30:00,47.41,47.5,47.33,47.43,37300.0,47.41,47.5,47.33,47.43,37300.0
2007-03-15 12:00:00,47.49,47.57,47.42,47.53,12700.0,47.49,47.57,47.42,47.53,12700.0
2007-03-15 12:30:00,47.54,47.59,47.46,47.53,12600.0,47.54,47.59,47.46,47.53,12600.0
2007-03-15 13:00:00,47.53,47.54,47.44,47.53,12800.0,47.53,47.54,47.44,47.53,12800.0
2007-03-15 13:30:00,47.52,47.67,47.41,47.63,30200.0,47.52,47.67,47.41,47.63,30200.0
2007-03-15 14:00:00,47.65,47.72,47.54,47.59,10700.0,47.65,47.72,47.54,47.59,10700.0
2007-03-15 14:30:00,47.56,47.61,47.47,47.58,9500.0,47.56,47.61,47.47,47.58,9500.0
2007-03-15 15:00:00,47.54,47.59,47.48,47.48,12600.0,47.54,47.59,47.48,47.48,12600.0
2007-03-15 15:30:00,47.51,47.66,47.49,47.66,20900.0,47.51,47.66,47.49,47.66,20900.0
2007-03-16 09:30:00,47.61,47.73,47.47,47.61,126700.0,47.61,47.73,47.47,47.61,126700.0
2007-03-16 10:00:00,47.56,47.65,47.45,47.5,42700.0,47.56,47.65,47.45,47.5,42700.0
2007-03-16 10:30:00,47.45,47.5,47.1,47.1,22800.0,47.45,47.5,47.1,47.1,22800.0
2007-03-16 11:00:00,47.09,47.2,46.84,46.88,35100.0,47.09,47.2,46.84,46.88,35100.0
2007-03-16 11:30:00,46.89,47.1,46.8,47.07,11200.0,46.89,47.1,46.8,47.07,11200.0
2007-03-16 12:00:00,47.06,47.27,47.06,47.13,4400.0,47.06,47.27,47.06,47.13,4400.0
2007-03-16 12:30:00,47.13,47.2,47.02,47.18,4400.0,47.13,47.2,47.02,47.18,4400.0
2007-03-16 13:00:00,47.13,47.25,47.03,47.25,4800.0,47.13,47.25,47.03,47.25,4800.0
2007-03-16 13:30:00,47.23,47.25,47.1,47.1,7800.0,47.23,47.25,47.1,47.1,7800.0
2007-03-16 14:00:00,47.11,47.11,46.86,46.87,26600.0,47.11,47.11,46.86,46.87,26600.0
2007-03-16 14:30:00,46.86,46.96,46.8,46.93,21700.0,46.86,46.96,46.8,46.93,21700.0
2007-03-16 15:00:00,46.93,47.12,46.81,47.07,28200.0,46.93,47.12,46.81,47.07,28200.0
2007-03-16 15:30:00,47.12,47.26,47.05,47.1,32300.0,47.12,47.26,47.05,47.1,32300.0
2007-03-19 09:30:00,47.45,47.57,47.23,47.25,19100.0,47.45,47.57,47.23,47.25,19100.0
2007-03-19 10:00:00,47.24,47.25,47.09,47.2,10200.0,47.24,47.25,47.09,47.2,10200.0
2007-03-19 10:30:00,47.21,47.21,46.93,46.99,41200.0,47.21,47.21,46.93,46.99,41200.0
2007-03-19 11:00:00,46.99,47.17,46.95,46.99,24900.0,46.99,47.17,46.95,46.99,24900.0
2007-03-19 11:30:00,47.0,47.2,47.0,47.03,33900.0,47.0,47.2,47.0,47.03,33900.0
2007-03-19 12:00:00,47.05,47.13,46.97,47.01,23600.0,47.05,47.13,46.97,47.01,23600.0
2007-03-19 12:30:00,46.98,47.05,46.9,46.98,18200.0,46.98,47.05,46.9,46.98,18200.0
2007-03-19 13:00:00,46.96,46.98,46.88,46.89,26100.0,46.96,46.98,46.88,46.89,26100.0
2007-03-19 13:30:00,46.92,47.0,46.92,46.97,31600.0,46.92,47.0,46.92,46.97,31600.0
2007-03-19 14:00:00,46.96,46.98,46.82,46.87,40400.0,46.96,46.98,46.82,46.87,40400.0
2007-03-19 14:30:00,46.84,46.96,46.73,46.9,51600.0,46.84,46.96,46.73,46.9,51600.0
2007-03-19 15:00:00,46.94,46.99,46.79,46.85,36500.0,46.94,46.99,46.79,46.85,36500.0
2007-03-19 15:30:00,46.84,46.98,46.79,46.94,44400.0,46.84,46.98,46.79,46.94,44400.0
2007-03-20 09:30:00,47.05,47.41,46.93,47.32,15800.0,47.05,47.41,46.93,47.32,15800.0
2007-03-20 10:00:00,47.29,47.55,47.29,47.49,9700.0,47.29,47.55,47.29,47.49,9700.0
2007-03-20 10:30:00,47.49,47.64,47.44,47.62,9700.0,47.49,47.64,47.44,47.62,9700.0
2007-03-20 11:00:00,47.63,47.7,47.45,47.5,11400.0,47.63,47.7,47.45,47.5,11400.0
2007-03-20 11:30:00,47.5,47.62,47.41,47.62,17500.0,47.5,47.62,47.41,47.62,17500.0
2007-03-20 12:00:00,47.63,47.67,47.45,47.45,21200.0,47.63,47.67,47.45,47.45,21200.0
2007-03-20 12:30:00,47.47,47.52,47.4,47.4,9300.0,47.47,47.52,47.4,47.4,9300.0
2007-03-20 13:00:00,47.42,47.42,47.38,47.42,11500.0,47.42,47.42,47.38,47.42,11500.0
2007-03-20 13:30:00,47.41,47.42,47.27,47.3,13800.0,47.41,47.42,47.27,47.3,13800.0
2007-03-20 14:00:00,47.28,47.3,47.22,47.29,18500.0,47.28,47.3,47.22,47.29,18500.0
2007-03-20 14:30:00,47.25,47.3,47.18,47.18,15100.0,47.25,47.3,47.18,47.18,15100.0
2007-03-20 15:00:00,47.21,47.24,47.13,47.15,29700.0,47.21,47.24,47.13,47.15,29700.0
2007-03-20 15:30:00,47.14,47.36,47.13,47.29,77000.0,47.14,47.36,47.13,47.29,77000.0
2007-03-21 09:30:00,47.33,47.44,47.14,47.26,7600.0,47.33,47.44,47.14,47.26,7600.0
2007-03-21 10:00:00,47.3,47.43,47.22,47.36,8700.0,47.3,47.43,47.22,47.36,8700.0
2007-03-21 10:30:00,47.34,47.5,47.3,47.42,9600.0,47.34,47.5,47.3,47.42,9600.0
2007-03-21 11:00:00,47.42,47.47,47.38,47.47,7400.0,47.42,47.47,47.38,47.47,7400.0
2007-03-21 11:30:00,47.45,47.52,47.42,47.43,10300.0,47.45,47.52,47.42,47.43,10300.0
2007-03-21 12:00:00,47.45,47.51,47.39,47.51,8000.0,47.45,47.51,47.39,47.51,8000.0
2007-03-21 12:30:00,47.46,47.5,47.45,47.45,3600.0,47.46,47.5,47.45,47.45,3600.0
2007-03-21 13:00:00,47.49,47.51,47.44,47.49,7200.0,47.49,47.51,47.44,47.49,7200.0
2007-03-21 13:30:00,47.48,47.75,47.48,47.67,13900.0,47.48,47.75,47.48,47.67,13900.0
2007-03-21 14:00:00,47.72,48.41,47.59,48.31,70600.0,47.72,48.41,47.59,48.31,70600.0
2007-03-21 14:30:00,48.31,48.47,48.2,48.47,29700.0,48.31,48.47,48.2,48.47,29700.0
2007-03-21 15:00:00,48.45,48.47,48.08,48.09,33300.0,48.45,48.47,48.08,48.09,33300.0
2007-03-21 15:30:00,48.13,48.36,48.09,48.35,47000.0,48.13,48.36,48.09,48.35,47000.0
2007-03-22 09:30:00,48.46,48.46,47.91,47.91,17300.0,48.46,48.46,47.91,47.91,17300.0
2007-03-22 10:00:00,47.91,48.03,47.78,47.87,13300.0,47.91,48.03,47.78,47.87,13300.0
2007-03-22 10:30:00,47.81,47.85,47.65,47.77,13800.0,47.81,47.85,47.65,47.77,13800.0
2007-03-22 11:00:00,47.77,47.91,47.7,47.88,9000.0,47.77,47.91,47.7,47.88,9000.0
2007-03-22 11:30:00,47.87,47.88,47.75,47.8,4400.0,47.87,47.88,47.75,47.8,4400.0
2007-03-22 12:00:00,47.85,48.02,47.85,47.9,32700.0,47.85,48.02,47.85,47.9,32700.0
2007-03-22 12:30:00,47.93,48.01,47.9,47.99,11100.0,47.93,48.01,47.9,47.99,11100.0
2007-03-22 13:00:00,47.99,48.03,47.92,47.94,6700.0,47.99,48.03,47.92,47.94,6700.0
2007-03-22 13:30:00,47.97,47.98,47.83,47.94,8700.0,47.97,47.98,47.83,47.94,8700.0
2007-03-22 14:00:00,47.98,48.03,47.96,47.98,5400.0,47.98,48.03,47.96,47.98,5400.0
2007-03-22 14:30:00,47.98,48.11,47.98,48.09,11300.0,47.98,48.11,47.98,48.09,11300.0
2007-03-22 15:00:00,48.15,48.21,47.97,48.06,50500.0,48.15,48.21,47.97,48.06,50500.0
2007-03-22 15:30:00,48.06,48.24,48.06,48.23,23700.0,48.06,48.24,48.06,48.23,23700.0
2007-03-23 09:30:00,48.17,48.36,48.0,48.04,11300.0,48.17,48.36,48.0,48.04,11300.0
2007-03-23 10:00:00,48.06,48.25,48.06,48.11,5900.0,48.06,48.25,48.06,48.11,5900.0
2007-03-23 10:30:00,48.13,48.13,47.96,47.97,9800.0,48.13,48.13,47.96,47.97,9800.0
2007-03-23 11:00:00,47.97,48.06,47.94,48.01,3100.0,47.97,48.06,47.94,48.01,3100.0
2007-03-23 11:30:00,48.01,48.03,47.83,47.9,5100.0,48.01,48.03,47.83,47.9,5100.0
2007-03-23 12:00:00,47.88,48.06,47.88,47.99,6000.0,47.88,48.06,47.88,47.99,6000.0
2007-03-23 12:30:00,48.0,48.0,47.96,47.97,5400.0,48.0,48.0,47.96,47.97,5400.0
2007-03-23 13:00:00,47.98,47.99,47.95,47.96,3600.0,47.98,47.99,47.95,47.96,3600.0
2007-03-23 13:30:00,47.96,47.99,47.95,47.99,2200.0,47.96,47.99,47.95,47.99,2200.0
2007-03-23 14:00:00,47.99,48.0,47.97,47.97,4700.0,47.99,48.0,47.97,47.97,4700.0
2007-03-23 14:30:00,47.98,48.1,47.97,48.1,16000.0,47.98,48.1,47.97,48.1,16000.0
2007-03-23 15:00:00,48.09,48.1,48.03,48.03,7600.0,48.09,48.1,48.03,48.03,7600.0
2007-03-23 15:30:00,48.03,48.06,47.9,47.98,35700.0,48.03,48.06,47.9,47.98,35700.0
2007-03-26 09:30:00,48.0,48.26,47.84,48.14,16000.0,48.0,48.26,47.84,48.14,16000.0
2007-03-26 10:00:00,48.09,48.09,47.59,47.59,43700.0,48.09,48.09,47.59,47.59,43700.0
2007-03-26 10:30:00,47.55,47.81,47.54,47.73,38000.0,47.55,47.81,47.54,47.73,38000.0
2007-03-26 11:00:00,47.71,47.73,47.53,47.7,14100.0,47.71,47.73,47.53,47.7,14100.0
2007-03-26 11:30:00,47.7,47.7,47.6,47.66,9400.0,47.7,47.7,47.6,47.66,9400.0
2007-03-26 12:00:00,47.63,47.75,47.63,47.75,13700.0,47.63,47.75,47.63,47.75,13700.0
2007-03-26 12:30:00,47.75,47.78,47.68,47.7,11700.0,47.75,47.78,47.68,47.7,11700.0
2007-03-26 13:00:00,47.66,47.74,47.64,47.74,5000.0,47.66,47.74,47.64,47.74,5000.0
2007-03-26 13:30:00,47.74,47.84,47.68,47.75,5400.0,47.74,47.84,47.68,47.75,5400.0
2007-03-26 14:00:00,47.78,47.94,47.7,47.9,9000.0,47.78,47.94,47.7,47.9,9000.0
2007-03-26 14:30:00,47.9,47.95,47.88,47.94,8800.0,47.9,47.95,47.88,47.94,8800.0
2007-03-26 15:00:00,47.93,48.0,47.93,48.0,8800.0,47.93,48.0,47.93,48.0,8800.0
2007-03-26 15:30:00,47.99,48.13,47.96,48.13,104800.0,47.99,48.13,47.96,48.13,104800.0
2007-03-27 09:30:00,48.0,48.0,47.68,47.84,18400.0,48.0,48.0,47.68,47.84,18400.0
2007-03-27 10:00:00,47.84,47.91,47.68,47.85,15100.0,47.84,47.91,47.68,47.85,15100.0
2007-03-27 10:30:00,47.82,47.99,47.76,47.97,10700.0,47.82,47.99,47.76,47.97,10700.0
2007-03-27 11:00:00,47.93,47.94,47.77,47.91,12000.0,47.93,47.94,47.77,47.91,12000.0
2007-03-27 11:30:00,47.91,47.94,47.82,47.84,11300.0,47.91,47.94,47.82,47.84,11300.0
2007-03-27 12:00:00,47.9,47.97,47.84,47.94,4100.0,47.9,47.97,47.84,47.94,4100.0
2007-03-27 12:30:00,47.94,48.01,47.93,47.96,4700.0,47.94,48.01,47.93,47.96,4700.0
2007-03-27 13:00:00,47.96,48.02,47.92,47.98,1600.0,47.96,48.02,47.92,47.98,1600.0
2007-03-27 13:30:00,47.96,47.99,47.9,47.9,6300.0,47.96,47.99,47.9,47.9,6300.0
2007-03-27 14:00:00,47.92,47.97,47.89,47.89,13100.0,47.92,47.97,47.89,47.89,13100.0
2007-03-27 14:30:00,47.87,47.98,47.87,47.98,8100.0,47.87,47.98,47.87,47.98,8100.0
2007-03-27 15:00:00,47.98,48.06,47.93,47.95,8400.0,47.98,48.06,47.93,47.95,8400.0
2007-03-27 15:30:00,47.95,48.01,47.87,47.94,24300.0,47.95,48.01,47.87,47.94,24300.0
2007-03-28 09:30:00,47.71,47.83,47.57,47.62,11900.0,47.71,47.83,47.57,47.62,11900.0
2007-03-28 10:00:00,47.65,47.72,47.55,47.55,6600.0,47.65,47.72,47.55,47.55,6600.0
2007-03-28 10:30:00,47.55,47.55,47.15,47.31,21400.0,47.55,47.55,47.15,47.31,21400.0
2007-03-28 11:00:00,47.29,47.35,47.14,47.22,12800.0,47.29,47.35,47.14,47.22,12800.0
2007-03-28 11:30:00,47.25,47.38,47.2,47.34,7200.0,47.25,47.38,47.2,47.34,7200.0
2007-03-28 12:00:00,47.35,47.5,47.26,47.48,13400.0,47.35,47.5,47.26,47.48,13400.0
2007-03-28 12:30:00,47.48,47.5,47.41,47.47,2100.0,47.48,47.5,47.41,47.47,2100.0
2007-03-28 13:00:00,47.46,47.46,47.34,47.39,5700.0,47.46,47.46,47.34,47.39,5700.0
2007-03-28 13:30:00,47.39,47.42,47.33,47.36,5200.0,47.39,47.42,47.33,47.36,5200.0
2007-03-28 14:00:00,47.36,47.37,47.11,47.17,8000.0,47.36,47.37,47.11,47.17,8000.0
2007-03-28 14:30:00,47.16,47.26,47.03,47.24,22800.0,47.16,47.26,47.03,47.24,22800.0
2007-03-28 15:00:00,47.22,47.39,47.15,47.33,14400.0,47.22,47.39,47.15,47.33,14400.0
2007-03-28 15:30:00,47.34,47.37,47.16,47.17,22600.0,47.34,47.37,47.16,47.17,22600.0
2007-03-29 09:30:00,47.45,47.45,46.93,46.93,12900.0,47.45,47.45,46.93,46.93,12900.0
2007-03-29 10:00:00,46.98,47.2,46.93,47.08,27400.0,46.98,47.2,46.93,47.08,27400.0
2007-03-29 10:30:00,47.09,47.33,46.92,46.98,31500.0,47.09,47.33,46.92,46.98,31500.0
2007-03-29 11:00:00,46.97,47.01,46.85,47.01,56700.0,46.97,47.01,46.85,47.01,56700.0
2007-03-29 11:30:00,47.01,47.14,47.01,47.1,67200.0,47.01,47.14,47.01,47.1,67200.0
2007-03-29 12:00:00,47.1,47.33,47.1,47.32,45000.0,47.1,47.33,47.1,47.32,45000.0
2007-03-29 12:30:00,47.26,47.39,47.21,47.37,11200.0,47.26,47.39,47.21,47.37,11200.0
2007-03-29 13:00:00,47.32,47.46,47.21,47.45,16500.0,47.32,47.46,47.21,47.45,16500.0
2007-03-29 13:30:00,47.46,47.48,47.26,47.33,12200.0,47.46,47.48,47.26,47.33,12200.0
2007-03-29 14:00:00,47.33,47.5,47.25,47.45,31700.0,47.33,47.5,47.25,47.45,31700.0
2007-03-29 14:30:00,47.45,47.57,47.4,47.47,137100.0,47.45,47.57,47.4,47.47,137100.0
2007-03-29 15:00:00,47.49,47.55,47.43,47.47,22800.0,47.49,47.55,47.43,47.47,22800.0
2007-03-29 15:30:00,47.49,47.62,47.3,47.45,136400.0,47.49,47.62,47.3,47.45,136400.0
2007-03-30 09:30:00,47.49,47.5,47.15,47.5,10800.0,47.49,47.5,47.15,47.5,10800.0
2007-03-30 10:00:00,47.5,47.5,47.37,47.42,2800.0,47.5,47.5,47.37,47.42,2800.0
2007-03-30 10:30:00,47.37,47.42,47.29,47.29,7200.0,47.37,47.42,47.29,47.29,7200.0
2007-03-30 11:00:00,47.26,47.34,46.91,46.99,16200.0,47.26,47.34,46.91,46.99,16200.0
2007-03-30 11:30:00,47.02,47.06,46.58,46.72,9700.0,47.02,47.06,46.58,46.72,9700.0
2007-03-30 12:00:00,46.7,46.82,46.55,46.66,5600.0,46.7,46.82,46.55,46.66,5600.0
2007-03-30 12:30:00,46.67,46.78,46.67,46.71,3300.0,46.67,46.78,46.67,46.71,3300.0
2007-03-30 13:00:00,46.71,46.86,46.7,46.83,4100.0,46.71,46.86,46.7,46.83,4100.0
2007-03-30 13:30:00,46.83,46.89,46.78,46.87,5600.0,46.83,46.89,46.78,46.87,5600.0
2007-03-30 14:00:00,46.86,46.95,46.81,46.9,6200.0,46.86,46.95,46.81,46.9,6200.0
2007-03-30 14:30:00,46.98,47.06,46.89,46.92,6900.0,46.98,47.06,46.89,46.92,6900.0
2007-03-30 15:00:00,46.94,46.94,46.82,46.84,13500.0,46.94,46.94,46.82,46.84,13500.0
2007-03-30 15:30:00,46.81,46.86,46.72,46.86,34200.0,46.81,46.86,46.72,46.86,34200.0
2007-04-02 09:30:00,47.06,47.32,47.05,47.25,10600.0,47.06,47.32,47.05,47.25,10600.0
2007-04-02 10:00:00,47.25,47.25,46.71,46.75,11400.0,47.25,47.25,46.71,46.75,11400.0
2007-04-02 10:30:00,46.79,46.79,46.62,46.71,4500.0,46.79,46.79,46.62,46.71,4500.0
2007-04-02 11:00:00,46.72,46.84,46.7,46.71,4200.0,46.72,46.84,46.7,46.71,4200.0
2007-04-02 11:30:00,46.7,46.74,46.57,46.57,3800.0,46.7,46.74,46.57,46.57,3800.0
2007-04-02 12:00:00,46.57,46.65,46.56,46.61,2800.0,46.57,46.65,46.56,46.61,2800.0
2007-04-02 12:30:00,46.61,46.61,46.46,46.52,8300.0,46.61,46.61,46.46,46.52,8300.0
2007-04-02 13:00:00,46.53,46.62,46.45,46.61,6600.0,46.53,46.62,46.45,46.61,6600.0
2007-04-02 13:30:00,46.61,46.72,46.56,46.71,15100.0,46.61,46.72,46.56,46.71,15100.0
2007-04-02 14:00:00,46.7,46.74,46.56,46.68,8000.0,46.7,46.74,46.56,46.68,8000.0
2007-04-02 14:30:00,46.66,46.74,46.66,46.68,4600.0,46.66,46.74,46.66,46.68,4600.0
2007-04-02 15:00:00,46.67,46.88,46.67,46.86,8500.0,46.67,46.88,46.67,46.86,8500.0
2007-04-02 15:30:00,46.86,46.88,46.76,46.78,12500.0,46.86,46.88,46.76,46.78,12500.0
2007-04-03 09:30:00,46.94,46.95,46.76,46.95,5100.0,46.94,46.95,46.76,46.95,5100.0
2007-04-03 10:00:00,46.93,47.15,46.89,46.89,10100.0,46.93,47.15,46.89,46.89,10100.0
2007-04-03 10:30:00,46.88,47.11,46.84,46.99,12800.0,46.88,47.11,46.84,46.99,12800.0
2007-04-03 11:00:00,47.03,47.03,46.94,46.98,9700.0,47.03,47.03,46.94,46.98,9700.0
2007-04-03 11:30:00,46.98,47.0,46.93,46.99,247200.0,46.98,47.0,46.93,46.99,247200.0
2007-04-03 12:00:00,47.0,47.0,46.95,46.99,9900.0,47.0,47.0,46.95,46.99,9900.0
2007-04-03 12:30:00,46.99,47.02,46.91,47.0,8300.0,46.99,47.02,46.91,47.0,8300.0
2007-04-03 13:00:00,47.0,47.05,46.95,47.0,8800.0,47.0,47.05,46.95,47.0,8800.0
2007-04-03 13:30:00,46.99,47.03,46.92,46.98,12800.0,46.99,47.03,46.92,46.98,12800.0
2007-04-03 14:00:00,46.99,47.18,46.94,47.16,34200.0,46.99,47.18,46.94,47.16,34200.0
2007-04-03 14:30:00,47.12,47.28,47.12,47.17,9500.0,47.12,47.28,47.12,47.17,9500.0
2007-04-03 15:00:00,47.17,47.25,47.11,47.24,8800.0,47.17,47.25,47.11,47.24,8800.0
2007-04-03 15:30:00,47.22,47.29,47.13,47.26,35100.0,47.22,47.29,47.13,47.26,35100.0
2007-04-04 09:30:00,47.26,47.29,47.01,47.09,26800.0,47.26,47.29,47.01,47.09,26800.0
2007-04-04 10:00:00,47.04,47.24,46.9,47.21,46300.0,47.04,47.24,46.9,47.21,46300.0
2007-04-04 10:30:00,47.19,47.32,47.11,47.17,55800.0,47.19,47.32,47.11,47.17,55800.0
2007-04-04 11:00:00,47.13,47.18,47.03,47.08,24500.0,47.13,47.18,47.03,47.08,24500.0
2007-04-04 11:30:00,47.1,47.14,47.08,47.11,9900.0,47.1,47.14,47.08,47.11,9900.0
2007-04-04 12:00:00,47.1,47.17,47.1,47.13,12600.0,47.1,47.17,47.1,47.13,12600.0
2007-04-04 12:30:00,47.15,47.2,47.1,47.15,3900.0,47.15,47.2,47.1,47.15,3900.0
2007-04-04 13:00:00,47.16,47.17,47.1,47.13,11700.0,47.16,47.17,47.1,47.13,11700.0
2007-04-04 13:30:00,47.13,47.17,47.11,47.17,12800.0,47.13,47.17,47.11,47.17,12800.0
2007-04-04 14:00:00,47.16,47.24,47.13,47.17,7800.0,47.16,47.24,47.13,47.17,7800.0
2007-04-04 14:30:00,47.17,47.21,47.12,47.17,5200.0,47.17,47.21,47.12,47.17,5200.0
2007-04-04 15:00:00,47.18,47.22,47.11,47.19,8600.0,47.18,47.22,47.11,47.19,8600.0
2007-04-04 15:30:00,47.19,47.24,47.13,47.19,11800.0,47.19,47.24,47.13,47.19,11800.0
2007-04-05 09:30:00,46.5,46.86,46.13,46.21,108400.0,46.5,46.86,46.13,46.21,108400.0
2007-04-05 10:00:00,46.2,46.52,46.2,46.28,111400.0,46.2,46.52,46.2,46.28,111400.0
2007-04-05 10:30:00,46.31,46.37,46.27,46.31,39500.0,46.31,46.37,46.27,46.31,39500.0
2007-04-05 11:00:00,46.31,46.57,46.29,46.46,18900.0,46.31,46.57,46.29,46.46,18900.0
2007-04-05 11:30:00,46.46,46.46,46.34,46.4,14000.0,46.46,46.46,46.34,46.4,14000.0
2007-04-05 12:00:00,46.37,46.44,46.37,46.39,10200.0,46.37,46.44,46.37,46.39,10200.0
2007-04-05 12:30:00,46.41,46.43,46.37,46.4,13300.0,46.41,46.43,46.37,46.4,13300.0
2007-04-05 13:00:00,46.44,46.5,46.4,46.46,12500.0,46.44,46.5,46.4,46.46,12500.0
2007-04-05 13:30:00,46.44,46.49,46.32,46.38,33300.0,46.44,46.49,46.32,46.38,33300.0
2007-04-05 14:00:00,46.39,46.56,46.35,46.53,32800.0,46.39,46.56,46.35,46.53,32800.0
2007-04-05 14:30:00,46.54,46.58,46.5,46.5,61000.0,46.54,46.58,46.5,46.5,61000.0
2007-04-05 15:00:00,46.53,46.66,46.53,46.57,46000.0,46.53,46.66,46.53,46.57,46000.0
2007-04-05 15:30:00,46.57,46.61,46.48,46.51,56900.0,46.57,46.61,46.48,46.51,56900.0
2007-04-09 09:30:00,46.51,46.55,46.24,46.24,20800.0,46.51,46.55,46.24,46.24,20800.0
2007-04-09 10:00:00,46.24,46.34,46.2,46.25,114900.0,46.24,46.34,46.2,46.25,114900.0
2007-04-09 10:30:00,46.23,46.34,46.21,46.32,51500.0,46.23,46.34,46.21,46.32,51500.0
2007-04-09 11:00:00,46.34,46.53,46.31,46.45,8300.0,46.34,46.53,46.31,46.45,8300.0
2007-04-09 11:30:00,46.43,46.56,46.41,46.53,11900.0,46.43,46.56,46.41,46.53,11900.0
2007-04-09 12:00:00,46.53,46.56,46.5,46.51,16600.0,46.53,46.56,46.5,46.51,16600.0
2007-04-09 12:30:00,46.51,46.61,46.48,46.58,7100.0,46.51,46.61,46.48,46.58,7100.0
2007-04-09 13:00:00,46.58,46.75,46.58,46.74,16400.0,46.58,46.75,46.58,46.74,16400.0
2007-04-09 13:30:00,46.69,46.69,46.45,46.46,8800.0,46.69,46.69,46.45,46.46,8800.0
2007-04-09 14:00:00,46.41,46.41,46.3,46.32,14700.0,46.41,46.41,46.3,46.32,14700.0
2007-04-09 14:30:00,46.34,46.43,46.32,46.4,63200.0,46.34,46.43,46.32,46.4,63200.0
2007-04-09 15:00:00,46.39,46.47,46.34,46.43,9800.0,46.39,46.47,46.34,46.43,9800.0
2007-04-09 15:30:00,46.43,46.52,46.37,46.37,53500.0,46.43,46.52,46.37,46.37,53500.0
2007-04-10 09:30:00,46.59,46.89,46.46,46.74,31800.0,46.59,46.89,46.46,46.74,31800.0
2007-04-10 10:00:00,46.68,46.82,46.62,46.8,26100.0,46.68,46.82,46.62,46.8,26100.0
2007-04-10 10:30:00,46.78,46.86,46.64,46.75,29600.0,46.78,46.86,46.64,46.75,29600.0
2007-04-10 11:00:00,46.76,46.85,46.7,46.77,21700.0,46.76,46.85,46.7,46.77,21700.0
2007-04-10 11:30:00,46.75,46.84,46.73,46.8,19800.0,46.75,46.84,46.73,46.8,19800.0
2007-04-10 12:00:00,46.81,46.85,46.77,46.8,7100.0,46.81,46.85,46.77,46.8,7100.0
2007-04-10 12:30:00,46.81,46.87,46.76,46.76,13400.0,46.81,46.87,46.76,46.76,13400.0
2007-04-10 13:00:00,46.73,46.81,46.65,46.66,12800.0,46.73,46.81,46.65,46.66,12800.0
2007-04-10 13:30:00,46.73,46.76,46.56,46.7,26200.0,46.73,46.76,46.56,46.7,26200.0
2007-04-10 14:00:00,46.72,46.8,46.6,46.7,38100.0,46.72,46.8,46.6,46.7,38100.0
2007-04-10 14:30:00,46.7,46.74,46.6,46.66,33800.0,46.7,46.74,46.6,46.66,33800.0
2007-04-10 15:00:00,46.63,46.69,46.59,46.62,14600.0,46.63,46.69,46.59,46.62,14600.0
2007-04-10 15:30:00,46.62,46.72,46.6,46.67,10100.0,46.62,46.72,46.6,46.67,10100.0
2007-04-11 09:30:00,46.72,46.83,46.42,46.55,13300.0,46.72,46.83,46.42,46.55,13300.0
2007-04-11 10:00:00,46.52,46.61,46.45,46.46,11000.0,46.52,46.61,46.45,46.46,11000.0
2007-04-11 10:30:00,46.45,46.52,46.33,46.47,29300.0,46.45,46.52,46.33,46.47,29300.0
2007-04-11 11:00:00,46.49,46.58,46.49,46.57,11000.0,46.49,46.58,46.49,46.57,11000.0
2007-04-11 11:30:00,46.57,46.6,46.5,46.54,10900.0,46.57,46.6,46.5,46.54,10900.0
2007-04-11 12:00:00,46.55,46.63,46.49,46.56,13600.0,46.55,46.63,46.49,46.56,13600.0
2007-04-11 12:30:00,46.55,46.61,46.55,46.59,8000.0,46.55,46.61,46.55,46.59,8000.0
2007-04-11 13:00:00,46.58,46.71,46.57,46.63,7900.0,46.58,46.71,46.57,46.63,7900.0
2007-04-11 13:30:00,46.64,46.71,46.6,46.6,8300.0,46.64,46.71,46.6,46.6,8300.0
2007-04-11 14:00:00,46.59,46.64,46.47,46.62,26800.0,46.59,46.64,46.47,46.62,26800.0
2007-04-11 14:30:00,46.6,46.6,46.41,46.53,31000.0,46.6,46.6,46.41,46.53,31000.0
2007-04-11 15:00:00,46.5,46.72,46.48,46.7,17700.0,46.5,46.72,46.48,46.7,17700.0
2007-04-11 15:30:00,46.7,46.75,46.6,46.75,38600.0,46.7,46.75,46.6,46.75,38600.0
2007-04-12 09:30:00,46.6,46.63,46.23,46.56,15800.0,46.6,46.63,46.23,46.56,15800.0
2007-04-12 10:00:00,46.6,47.06,46.6,47.0,18500.0,46.6,47.06,46.6,47.0,18500.0
2007-04-12 10:30:00,47.05,47.55,47.0,47.45,28800.0,47.05,47.55,47.0,47.45,28800.0
2007-04-12 11:00:00,47.43,47.51,47.35,47.39,16300.0,47.43,47.51,47.35,47.39,16300.0
2007-04-12 11:30:00,47.37,47.45,47.34,47.38,13400.0,47.37,47.45,47.34,47.38,13400.0
2007-04-12 12:00:00,47.39,47.55,47.38,47.49,16400.0,47.39,47.55,47.38,47.49,16400.0
2007-04-12 12:30:00,47.46,47.47,47.38,47.4,22200.0,47.46,47.47,47.38,47.4,22200.0
2007-04-12 13:00:00,47.41,47.51,47.4,47.48,47300.0,47.41,47.51,47.4,47.48,47300.0
2007-04-12 13:30:00,47.5,47.52,47.39,47.39,46300.0,47.5,47.52,47.39,47.39,46300.0
2007-04-12 14:00:00,47.38,47.43,47.38,47.4,6900.0,47.38,47.43,47.38,47.4,6900.0
2007-04-12 14:30:00,47.38,47.4,47.34,47.34,9800.0,47.38,47.4,47.34,47.34,9800.0
2007-04-12 15:00:00,47.35,47.37,47.3,47.32,27100.0,47.35,47.37,47.3,47.32,27100.0
2007-04-12 15:30:00,47.32,47.48,47.3,47.45,34000.0,47.32,47.48,47.3,47.45,34000.0
2007-04-13 09:30:00,47.37,47.39,46.97,47.05,12000.0,47.37,47.39,46.97,47.05,12000.0
2007-04-13 10:00:00,47.05,47.1,46.91,47.04,10900.0,47.05,47.1,46.91,47.04,10900.0
2007-04-13 10:30:00,47.04,47.19,47.04,47.06,18600.0,47.04,47.19,47.04,47.06,18600.0
2007-04-13 11:00:00,47.04,47.06,46.97,47.01,12000.0,47.04,47.06,46.97,47.01,12000.0
2007-04-13 11:30:00,47.01,47.04,46.98,46.99,5000.0,47.01,47.04,46.98,46.99,5000.0
2007-04-13 12:00:00,47.01,47.05,47.0,47.02,9200.0,47.01,47.05,47.0,47.02,9200.0
2007-04-13 12:30:00,47.02,47.1,46.97,47.03,15100.0,47.02,47.1,46.97,47.03,15100.0
2007-04-13 13:00:00,47.04,47.04,46.96,46.96,13300.0,47.04,47.04,46.96,46.96,13300.0
2007-04-13 13:30:00,46.96,47.06,46.96,47.06,24200.0,46.96,47.06,46.96,47.06,24200.0
2007-04-13 14:00:00,47.05,47.05,46.96,46.96,21600.0,47.05,47.05,46.96,46.96,21600.0
2007-04-13 14:30:00,46.98,47.09,46.96,47.02,33100.0,46.98,47.09,46.96,47.02,33100.0
2007-04-13 15:00:00,47.0,47.02,46.98,46.98,18200.0,47.0,47.02,46.98,46.98,18200.0
2007-04-13 15:30:00,46.97,47.07,46.91,47.0,40900.0,46.97,47.07,46.91,47.0,40900.0
2007-04-16 09:30:00,47.14,47.33,46.84,47.18,12000.0,47.14,47.33,46.84,47.18,12000.0
2007-04-16 10:00:00,47.18,47.23,47.05,47.1,36600.0,47.18,47.23,47.05,47.1,36600.0
2007-04-16 10:30:00,47.1,47.15,47.05,47.11,26900.0,47.1,47.15,47.05,47.11,26900.0
2007-04-16 11:00:00,47.13,47.14,47.04,47.1,7800.0,47.13,47.14,47.04,47.1,7800.0
2007-04-16 11:30:00,47.09,47.2,47.07,47.07,43400.0,47.09,47.2,47.07,47.07,43400.0
2007-04-16 12:00:00,47.07,47.14,47.07,47.13,14000.0,47.07,47.14,47.07,47.13,14000.0
2007-04-16 12:30:00,47.13,47.13,47.06,47.06,4400.0,47.13,47.13,47.06,47.06,4400.0
2007-04-16 13:00:00,47.07,47.09,47.01,47.02,6400.0,47.07,47.09,47.01,47.02,6400.0
2007-04-16 13:30:00,47.03,47.07,47.0,47.0,11700.0,47.03,47.07,47.0,47.0,11700.0
2007-04-16 14:00:00,47.0,47.09,46.98,46.98,6300.0,47.0,47.09,46.98,46.98,6300.0
2007-04-16 14:30:00,46.96,47.21,46.96,47.21,21200.0,46.96,47.21,46.96,47.21,21200.0
2007-04-16 15:00:00,47.21,47.34,47.19,47.29,30800.0,47.21,47.34,47.19,47.29,30800.0
2007-04-16 15:30:00,47.29,47.44,47.27,47.39,27400.0,47.29,47.44,47.27,47.39,27400.0
2007-04-17 09:30:00,47.39,47.39,46.56,47.22,14300.0,47.39,47.39,46.56,47.22,14300.0
2007-04-17 10:00:00,47.23,47.43,47.17,47.25,13700.0,47.23,47.43,47.17,47.25,13700.0
2007-04-17 10:30:00,47.23,47.28,47.13,47.18,25900.0,47.23,47.28,47.13,47.18,25900.0
2007-04-17 11:00:00,47.17,47.19,47.11,47.12,15000.0,47.17,47.19,47.11,47.12,15000.0
2007-04-17 11:30:00,47.11,47.12,46.99,47.0,19800.0,47.11,47.12,46.99,47.0,19800.0
2007-04-17 12:00:00,47.0,47.03,46.98,47.03,17400.0,47.0,47.03,46.98,47.03,17400.0
2007-04-17 12:30:00,47.01,47.05,46.98,47.04,41400.0,47.01,47.05,46.98,47.04,41400.0
2007-04-17 13:00:00,47.05,47.09,46.95,47.05,24300.0,47.05,47.09,46.95,47.05,24300.0
2007-04-17 13:30:00,47.05,47.16,47.04,47.08,8200.0,47.05,47.16,47.04,47.08,8200.0
2007-04-17 14:00:00,47.08,47.23,47.08,47.19,8300.0,47.08,47.23,47.08,47.19,8300.0
2007-04-17 14:30:00,47.18,47.21,47.1,47.15,9000.0,47.18,47.21,47.1,47.15,9000.0
2007-04-17 15:00:00,47.14,47.14,47.0,47.07,13400.0,47.14,47.14,47.0,47.07,13400.0
2007-04-17 15:30:00,47.07,47.16,47.06,47.1,21200.0,47.07,47.16,47.06,47.1,21200.0
2007-04-18 09:30:00,46.92,47.01,46.71,46.9,17500.0,46.92,47.01,46.71,46.9,17500.0
2007-04-18 10:00:00,46.9,46.92,46.5,46.78,54000.0,46.9,46.92,46.5,46.78,54000.0
2007-04-18 10:30:00,46.76,47.0,46.75,46.84,28500.0,46.76,47.0,46.75,46.84,28500.0
2007-04-18 11:00:00,46.85,46.9,46.82,46.83,10900.0,46.85,46.9,46.82,46.83,10900.0
2007-04-18 11:30:00,46.81,46.84,46.74,46.81,9200.0,46.81,46.84,46.74,46.81,9200.0
2007-04-18 12:00:00,46.81,46.82,46.71,46.75,6900.0,46.81,46.82,46.71,46.75,6900.0
2007-04-18 12:30:00,46.75,46.76,46.72,46.75,10200.0,46.75,46.76,46.72,46.75,10200.0
2007-04-18 13:00:00,46.76,46.78,46.74,46.77,29600.0,46.76,46.78,46.74,46.77,29600.0
2007-04-18 13:30:00,46.77,46.79,46.68,46.79,14700.0,46.77,46.79,46.68,46.79,14700.0
2007-04-18 14:00:00,46.79,46.85,46.78,46.8,10400.0,46.79,46.85,46.78,46.8,10400.0
2007-04-18 14:30:00,46.8,46.86,46.77,46.81,25700.0,46.8,46.86,46.77,46.81,25700.0
2007-04-18 15:00:00,46.81,46.85,46.76,46.85,34100.0,46.81,46.85,46.76,46.85,34100.0
2007-04-18 15:30:00,46.85,46.85,46.72,46.76,28400.0,46.85,46.85,46.72,46.76,28400.0
2007-04-19 09:30:00,46.5,46.5,46.28,46.48,12400.0,46.5,46.5,46.28,46.48,12400.0
2007-04-19 10:00:00,46.45,46.66,46.43,46.62,33800.0,46.45,46.66,46.43,46.62,33800.0
2007-04-19 10:30:00,46.57,46.75,46.55,46.75,19000.0,46.57,46.75,46.55,46.75,19000.0
2007-04-19 11:00:00,46.72,46.9,46.71,46.76,17000.0,46.72,46.9,46.71,46.76,17000.0
2007-04-19 11:30:00,46.78,46.91,46.75,46.79,65700.0,46.78,46.91,46.75,46.79,65700.0
2007-04-19 12:00:00,46.82,47.14,46.78,47.02,9500.0,46.82,47.14,46.78,47.02,9500.0
2007-04-19 12:30:00,46.96,46.96,46.78,46.9,137500.0,46.96,46.96,46.78,46.9,137500.0
2007-04-19 13:00:00,46.88,46.96,46.75,46.8,9200.0,46.88,46.96,46.75,46.8,9200.0
2007-04-19 13:30:00,46.81,46.89,46.76,46.77,132300.0,46.81,46.89,46.76,46.77,132300.0
2007-04-19 14:00:00,46.78,46.88,46.62,46.74,15500.0,46.78,46.88,46.62,46.74,15500.0
2007-04-19 14:30:00,46.71,46.71,46.51,46.56,43000.0,46.71,46.71,46.51,46.56,43000.0
2007-04-19 15:00:00,46.57,46.68,46.52,46.68,86500.0,46.57,46.68,46.52,46.68,86500.0
2007-04-19 15:30:00,46.68,46.78,46.54,46.72,135600.0,46.68,46.78,46.54,46.72,135600.0
2007-04-20 09:30:00,46.89,47.21,46.81,46.86,48400.0,46.89,47.21,46.81,46.86,48400.0
2007-04-20 10:00:00,46.86,47.11,46.86,46.99,16400.0,46.86,47.11,46.86,46.99,16400.0
2007-04-20 10:30:00,46.99,47.09,46.94,47.01,20300.0,46.99,47.09,46.94,47.01,20300.0
2007-04-20 11:00:00,47.03,47.04,46.93,47.0,14000.0,47.03,47.04,46.93,47.0,14000.0
2007-04-20 11:30:00,46.99,47.02,46.95,47.0,28800.0,46.99,47.02,46.95,47.0,28800.0
2007-04-20 12:00:00,47.0,47.05,46.97,47.0,13400.0,47.0,47.05,46.97,47.0,13400.0
2007-04-20 12:30:00,47.0,47.01,46.77,46.98,27300.0,47.0,47.01,46.77,46.98,27300.0
2007-04-20 13:00:00,46.95,47.02,46.89,46.94,56300.0,46.95,47.02,46.89,46.94,56300.0
2007-04-20 13:30:00,46.92,47.01,46.8,46.84,38400.0,46.92,47.01,46.8,46.84,38400.0
2007-04-20 14:00:00,46.83,46.91,46.81,46.85,10300.0,46.83,46.91,46.81,46.85,10300.0
2007-04-20 14:30:00,46.89,47.18,46.83,47.16,43400.0,46.89,47.18,46.83,47.16,43400.0
2007-04-20 15:00:00,47.14,47.14,46.91,46.93,12800.0,47.14,47.14,46.91,46.93,12800.0
2007-04-20 15:30:00,46.98,47.05,46.97,46.98,20000.0,46.98,47.05,46.97,46.98,20000.0
2007-04-23 09:30:00,46.64,47.16,46.25,47.16,31700.0,46.64,47.16,46.25,47.16,31700.0
2007-04-23 10:00:00,47.17,47.17,46.91,46.96,11900.0,47.17,47.17,46.91,46.96,11900.0
2007-04-23 10:30:00,46.97,47.09,46.97,47.01,8500.0,46.97,47.09,46.97,47.01,8500.0
2007-04-23 11:00:00,47.03,47.03,46.8,46.86,17800.0,47.03,47.03,46.8,46.86,17800.0
2007-04-23 11:30:00,46.88,47.02,46.75,47.02,15400.0,46.88,47.02,46.75,47.02,15400.0
2007-04-23 12:00:00,47.02,47.1,46.93,47.07,10800.0,47.02,47.1,46.93,47.07,10800.0
2007-04-23 12:30:00,47.08,47.1,47.03,47.1,2800.0,47.08,47.1,47.03,47.1,2800.0
2007-04-23 13:00:00,47.1,47.1,46.99,46.99,6300.0,47.1,47.1,46.99,46.99,6300.0
2007-04-23 13:30:00,47.02,47.06,46.85,46.95,24000.0,47.02,47.06,46.85,46.95,24000.0
2007-04-23 14:00:00,46.95,47.07,46.88,47.0,39900.0,46.95,47.07,46.88,47.0,39900.0
2007-04-23 14:30:00,47.0,47.12,47.0,47.11,12500.0,47.0,47.12,47.0,47.11,12500.0
2007-04-23 15:00:00,47.1,47.25,47.03,47.24,21200.0,47.1,47.25,47.03,47.24,21200.0
2007-04-23 15:30:00,47.23,47.23,46.95,47.01,25800.0,47.23,47.23,46.95,47.01,25800.0
2007-04-24 09:30:00,47.07,47.27,47.0,47.19,8200.0,47.07,47.27,47.0,47.19,8200.0
2007-04-24 10:00:00,47.09,47.13,46.68,46.79,11600.0,47.09,47.13,46.68,46.79,11600.0
2007-04-24 10:30:00,46.79,46.97,46.65,46.96,13300.0,46.79,46.97,46.65,46.96,13300.0
2007-04-24 11:00:00,46.96,47.02,46.9,47.02,4400.0,46.96,47.02,46.9,47.02,4400.0
2007-04-24 11:30:00,47.05,47.18,47.0,47.16,11600.0,47.05,47.18,47.0,47.16,11600.0
2007-04-24 12:00:00,47.12,47.38,47.05,47.35,12900.0,47.12,47.38,47.05,47.35,12900.0
2007-04-24 12:30:00,47.35,47.36,47.28,47.35,6500.0,47.35,47.36,47.28,47.35,6500.0
2007-04-24 13:00:00,47.33,47.33,47.16,47.3,12700.0,47.33,47.33,47.16,47.3,12700.0
2007-04-24 13:30:00,47.34,47.5,47.32,47.45,9700.0,47.34,47.5,47.32,47.45,9700.0
2007-04-24 14:00:00,47.47,47.5,47.37,47.43,19000.0,47.47,47.5,47.37,47.43,19000.0
2007-04-24 14:30:00,47.47,47.47,47.37,47.43,8400.0,47.47,47.47,47.37,47.43,8400.0
2007-04-24 15:00:00,47.42,47.47,47.3,47.34,11200.0,47.42,47.47,47.3,47.34,11200.0
2007-04-24 15:30:00,47.35,47.36,47.18,47.22,25800.0,47.35,47.36,47.18,47.22,25800.0
2007-04-25 09:30:00,47.22,47.22,46.66,47.03,15000.0,47.22,47.22,46.66,47.03,15000.0
2007-04-25 10:00:00,47.01,47.13,46.93,46.95,52400.0,47.01,47.13,46.93,46.95,52400.0
2007-04-25 10:30:00,46.97,47.05,46.92,46.92,35000.0,46.97,47.05,46.92,46.92,35000.0
2007-04-25 11:00:00,46.92,47.01,46.91,46.99,26800.0,46.92,47.01,46.91,46.99,26800.0
2007-04-25 11:30:00,46.98,47.05,46.98,47.0,16900.0,46.98,47.05,46.98,47.0,16900.0
2007-04-25 12:00:00,47.03,47.14,47.03,47.13,21200.0,47.03,47.14,47.03,47.13,21200.0
2007-04-25 12:30:00,47.14,47.15,47.11,47.11,11500.0,47.14,47.15,47.11,47.11,11500.0
2007-04-25 13:00:00,47.11,47.2,47.05,47.15,12100.0,47.11,47.2,47.05,47.15,12100.0
2007-04-25 13:30:00,47.16,47.2,47.15,47.2,6500.0,47.16,47.2,47.15,47.2,6500.0
2007-04-25 14:00:00,47.22,47.3,47.18,47.2,24200.0,47.22,47.3,47.18,47.2,24200.0
2007-04-25 14:30:00,47.2,47.25,47.19,47.23,17400.0,47.2,47.25,47.19,47.23,17400.0
2007-04-25 15:00:00,47.24,47.35,47.22,47.27,13800.0,47.24,47.35,47.22,47.27,13800.0
2007-04-25 15:30:00,47.3,47.3,47.05,47.13,18200.0,47.3,47.3,47.05,47.13,18200.0
2007-04-26 09:30:00,47.0,47.0,46.66,46.8,18000.0,47.0,47.0,46.66,46.8,18000.0
2007-04-26 10:00:00,46.8,46.89,46.7,46.85,17100.0,46.8,46.89,46.7,46.85,17100.0
2007-04-26 10:30:00,46.85,47.0,46.85,47.0,7200.0,46.85,47.0,46.85,47.0,7200.0
2007-04-26 11:00:00,47.02,47.02,46.81,46.9,8100.0,47.02,47.02,46.81,46.9,8100.0
2007-04-26 11:30:00,46.88,47.04,46.8,46.96,17200.0,46.88,47.04,46.8,46.96,17200.0
2007-04-26 12:00:00,46.96,47.09,46.96,47.0,16100.0,46.96,47.09,46.96,47.0,16100.0
2007-04-26 12:30:00,47.0,47.01,46.94,46.94,6300.0,47.0,47.01,46.94,46.94,6300.0
2007-04-26 13:00:00,46.94,47.0,46.84,46.88,18400.0,46.94,47.0,46.84,46.88,18400.0
2007-04-26 13:30:00,46.88,46.88,46.75,46.81,5300.0,46.88,46.88,46.75,46.81,5300.0
2007-04-26 14:00:00,46.84,47.0,46.81,46.95,5100.0,46.84,47.0,46.81,46.95,5100.0
2007-04-26 14:30:00,46.94,47.14,46.91,46.93,14100.0,46.94,47.14,46.91,46.93,14100.0
2007-04-26 15:00:00,46.96,47.0,46.92,46.97,12000.0,46.96,47.0,46.92,46.97,12000.0
2007-04-26 15:30:00,46.95,47.0,46.88,46.89,20800.0,46.95,47.0,46.88,46.89,20800.0
2007-04-27 09:30:00,46.83,47.03,46.58,46.67,7700.0,46.83,47.03,46.58,46.67,7700.0
2007-04-27 10:00:00,46.62,46.9,46.6,46.84,15800.0,46.62,46.9,46.6,46.84,15800.0
2007-04-27 10:30:00,46.84,46.86,46.53,46.54,18600.0,46.84,46.86,46.53,46.54,18600.0
2007-04-27 11:00:00,46.64,46.87,46.64,46.73,10500.0,46.64,46.87,46.64,46.73,10500.0
2007-04-27 11:30:00,46.72,46.8,46.7,46.8,3700.0,46.72,46.8,46.7,46.8,3700.0
2007-04-27 12:00:00,46.8,46.89,46.7,46.7,20000.0,46.8,46.89,46.7,46.7,20000.0
2007-04-27 12:30:00,46.73,46.74,46.65,46.68,6000.0,46.73,46.74,46.65,46.68,6000.0
2007-04-27 13:00:00,46.7,46.74,46.68,46.73,5400.0,46.7,46.74,46.68,46.73,5400.0
2007-04-27 13:30:00,46.74,46.82,46.71,46.73,3100.0,46.74,46.82,46.71,46.73,3100.0
2007-04-27 14:00:00,46.71,46.8,46.71,46.74,4600.0,46.71,46.8,46.71,46.74,4600.0
2007-04-27 14:30:00,46.72,46.82,46.7,46.71,8000.0,46.72,46.82,46.7,46.71,8000.0
2007-04-27 15:00:00,46.71,46.75,46.68,46.7,12400.0,46.71,46.75,46.68,46.7,12400.0
2007-04-27 15:30:00,46.73,46.81,46.66,46.7,14000.0,46.73,46.81,46.66,46.7,14000.0
2007-04-30 09:30:00,46.7,46.71,46.39,46.53,10400.0,46.7,46.71,46.39,46.53,10400.0
2007-04-30 10:00:00,46.56,46.67,46.47,46.47,13500.0,46.56,46.67,46.47,46.47,13500.0
2007-04-30 10:30:00,46.49,46.56,46.38,46.41,21000.0,46.49,46.56,46.38,46.41,21000.0
2007-04-30 11:00:00,46.4,46.41,46.3,46.35,10200.0,46.4,46.41,46.3,46.35,10200.0
2007-04-30 11:30:00,46.35,46.37,46.2,46.23,20300.0,46.35,46.37,46.2,46.23,20300.0
2007-04-30 12:00:00,46.24,46.28,46.21,46.22,8700.0,46.24,46.28,46.21,46.22,8700.0
2007-04-30 12:30:00,46.3,46.33,46.27,46.27,7600.0,46.3,46.33,46.27,46.27,7600.0
2007-04-30 13:00:00,46.26,46.34,46.21,46.25,8100.0,46.26,46.34,46.21,46.25,8100.0
2007-04-30 13:30:00,46.23,46.41,46.22,46.33,8200.0,46.23,46.41,46.22,46.33,8200.0
2007-04-30 14:00:00,46.32,46.39,46.13,46.17,16200.0,46.32,46.39,46.13,46.17,16200.0
2007-04-30 14:30:00,46.17,46.18,45.77,45.91,40100.0,46.17,46.18,45.77,45.91,40100.0
2007-04-30 15:00:00,45.92,46.15,45.86,46.0,63800.0,45.92,46.15,45.86,46.0,63800.0
2007-04-30 15:30:00,45.99,46.03,45.51,45.62,85400.0,45.99,46.03,45.51,45.62,85400.0
2007-05-01 09:30:00,45.85,46.08,45.56,45.7,16000.0,45.85,46.08,45.56,45.7,16000.0
2007-05-01 10:00:00,45.73,45.81,45.49,45.63,17200.0,45.73,45.81,45.49,45.63,17200.0
2007-05-01 10:30:00,45.61,45.77,45.56,45.7,19200.0,45.61,45.77,45.56,45.7,19200.0
2007-05-01 11:00:00,45.73,45.8,45.65,45.75,9600.0,45.73,45.8,45.65,45.75,9600.0
2007-05-01 11:30:00,45.77,45.87,45.7,45.74,7300.0,45.77,45.87,45.7,45.74,7300.0
2007-05-01 12:00:00,45.73,45.82,45.71,45.78,5300.0,45.73,45.82,45.71,45.78,5300.0
2007-05-01 12:30:00,45.75,45.75,45.67,45.71,8500.0,45.75,45.75,45.67,45.71,8500.0
2007-05-01 13:00:00,45.69,45.69,45.35,45.45,17800.0,45.69,45.69,45.35,45.45,17800.0
2007-05-01 13:30:00,45.44,45.57,45.41,45.5,33200.0,45.44,45.57,45.41,45.5,33200.0
2007-05-01 14:00:00,45.5,45.52,45.37,45.49,39400.0,45.5,45.52,45.37,45.49,39400.0
2007-05-01 14:30:00,45.49,45.69,45.49,45.69,33500.0,45.49,45.69,45.49,45.69,33500.0
2007-05-01 15:00:00,45.68,45.74,45.51,45.51,39000.0,45.68,45.74,45.51,45.51,39000.0
2007-05-01 15:30:00,45.53,45.65,45.01,45.47,76400.0,45.53,45.65,45.01,45.47,76400.0
2007-05-02 09:30:00,45.63,46.05,45.44,45.81,16400.0,45.63,46.05,45.44,45.81,16400.0
2007-05-02 10:00:00,45.81,46.1,45.66,45.91,57300.0,45.81,46.1,45.66,45.91,57300.0
2007-05-02 10:30:00,45.9,46.15,45.89,46.0,60000.0,45.9,46.15,45.89,46.0,60000.0
2007-05-02 11:00:00,46.0,46.15,46.0,46.09,30600.0,46.0,46.15,46.0,46.09,30600.0
2007-05-02 11:30:00,46.1,46.31,45.97,45.99,51700.0,46.1,46.31,45.97,45.99,51700.0
2007-05-02 12:00:00,46.0,46.13,45.97,46.1,35300.0,46.0,46.13,45.97,46.1,35300.0
2007-05-02 12:30:00,46.11,46.27,46.08,46.16,28000.0,46.11,46.27,46.08,46.16,28000.0
2007-05-02 13:00:00,46.16,46.3,46.16,46.28,17900.0,46.16,46.3,46.16,46.28,17900.0
2007-05-02 13:30:00,46.3,46.48,46.3,46.48,19500.0,46.3,46.48,46.3,46.48,19500.0
2007-05-02 14:00:00,46.44,46.51,46.4,46.5,26500.0,46.44,46.51,46.4,46.5,26500.0
2007-05-02 14:30:00,46.51,47.03,46.51,46.91,74100.0,46.51,47.03,46.51,46.91,74100.0
2007-05-02 15:00:00,46.97,47.01,46.83,46.99,42800.0,46.97,47.01,46.83,46.99,42800.0
2007-05-02 15:30:00,46.96,47.03,46.85,46.9,91700.0,46.96,47.03,46.85,46.9,91700.0
2007-05-03 09:30:00,46.27,46.27,42.04,45.53,139800.0,46.27,46.27,42.04,45.53,139800.0
2007-05-03 10:00:00,45.53,46.22,45.48,46.21,119900.0,45.53,46.22,45.48,46.21,119900.0
2007-05-03 10:30:00,46.22,47.5,46.19,46.94,150800.0,46.22,47.5,46.19,46.94,150800.0
2007-05-03 11:00:00,47.01,47.76,46.78,47.61,205000.0,47.01,47.76,46.78,47.61,205000.0
2007-05-03 11:30:00,47.58,47.6,47.26,47.45,27400.0,47.58,47.6,47.26,47.45,27400.0
2007-05-03 12:00:00,47.45,47.49,47.33,47.4,25500.0,47.45,47.49,47.33,47.4,25500.0
2007-05-03 12:30:00,47.34,47.5,47.29,47.38,42300.0,47.34,47.5,47.29,47.38,42300.0
2007-05-03 13:00:00,47.41,47.49,47.26,47.3,21600.0,47.41,47.49,47.26,47.3,21600.0
2007-05-03 13:30:00,47.36,47.43,47.25,47.29,20900.0,47.36,47.43,47.25,47.29,20900.0
2007-05-03 14:00:00,47.28,47.4,47.25,47.32,17200.0,47.28,47.4,47.25,47.32,17200.0
2007-05-03 14:30:00,47.34,47.44,47.25,47.44,19800.0,47.34,47.44,47.25,47.44,19800.0
2007-05-03 15:00:00,47.44,47.48,47.39,47.4,43600.0,47.44,47.48,47.39,47.4,43600.0
2007-05-03 15:30:00,47.4,47.43,47.27,47.33,79700.0,47.4,47.43,47.27,47.33,79700.0
2007-05-04 09:30:00,47.39,47.47,46.78,46.85,20500.0,47.39,47.47,46.78,46.85,20500.0
2007-05-04 10:00:00,46.82,46.86,46.65,46.71,23200.0,46.82,46.86,46.65,46.71,23200.0
2007-05-04 10:30:00,46.71,46.71,46.57,46.57,32900.0,46.71,46.71,46.57,46.57,32900.0
2007-05-04 11:00:00,46.57,46.63,46.28,46.34,36300.0,46.57,46.63,46.28,46.34,36300.0
2007-05-04 11:30:00,46.3,46.33,46.15,46.17,29100.0,46.3,46.33,46.15,46.17,29100.0
2007-05-04 12:00:00,46.18,46.44,46.17,46.4,48500.0,46.18,46.44,46.17,46.4,48500.0
2007-05-04 12:30:00,46.45,46.53,46.38,46.52,14400.0,46.45,46.53,46.38,46.52,14400.0
2007-05-04 13:00:00,46.55,46.7,46.5,46.59,35800.0,46.55,46.7,46.5,46.59,35800.0
2007-05-04 13:30:00,46.61,46.69,46.5,46.56,21600.0,46.61,46.69,46.5,46.56,21600.0
2007-05-04 14:00:00,46.55,46.61,46.51,46.6,16400.0,46.55,46.61,46.51,46.6,16400.0
2007-05-04 14:30:00,46.57,46.62,46.55,46.6,16200.0,46.57,46.62,46.55,46.6,16200.0
2007-05-04 15:00:00,46.59,46.69,46.35,46.53,39200.0,46.59,46.69,46.35,46.53,39200.0
2007-05-04 15:30:00,46.53,46.68,46.52,46.62,34000.0,46.53,46.68,46.52,46.62,34000.0
2007-05-07 09:30:00,46.64,46.74,46.5,46.62,82400.0,46.64,46.74,46.5,46.62,82400.0
2007-05-07 10:00:00,46.62,46.84,46.56,46.84,90000.0,46.62,46.84,46.56,46.84,90000.0
2007-05-07 10:30:00,46.88,47.15,46.84,47.15,17600.0,46.88,47.15,46.84,47.15,17600.0
2007-05-07 11:00:00,47.15,47.34,47.12,47.19,11000.0,47.15,47.34,47.12,47.19,11000.0
2007-05-07 11:30:00,47.17,47.23,47.08,47.23,8800.0,47.17,47.23,47.08,47.23,8800.0
2007-05-07 12:00:00,47.23,47.24,47.08,47.24,11000.0,47.23,47.24,47.08,47.24,11000.0
2007-05-07 12:30:00,47.24,47.24,47.14,47.18,12600.0,47.24,47.24,47.14,47.18,12600.0
2007-05-07 13:00:00,47.15,47.15,47.06,47.12,4900.0,47.15,47.15,47.06,47.12,4900.0
2007-05-07 13:30:00,47.09,47.35,47.09,47.35,14100.0,47.09,47.35,47.09,47.35,14100.0
2007-05-07 14:00:00,47.34,47.48,47.34,47.44,27200.0,47.34,47.48,47.34,47.44,27200.0
2007-05-07 14:30:00,47.44,47.47,47.42,47.46,18500.0,47.44,47.47,47.42,47.46,18500.0
2007-05-07 15:00:00,47.46,47.55,47.4,47.5,94900.0,47.46,47.55,47.4,47.5,94900.0
2007-05-07 15:30:00,47.5,47.5,47.35,47.49,63400.0,47.5,47.5,47.35,47.49,63400.0
2007-05-08 09:30:00,47.4,47.4,47.08,47.11,16400.0,47.4,47.4,47.08,47.11,16400.0
2007-05-08 10:00:00,47.15,47.28,46.95,47.26,21700.0,47.15,47.28,46.95,47.26,21700.0
2007-05-08 10:30:00,47.29,47.39,47.16,47.36,10900.0,47.29,47.39,47.16,47.36,10900.0
2007-05-08 11:00:00,47.35,47.46,47.25,47.4,15300.0,47.35,47.46,47.25,47.4,15300.0
2007-05-08 11:30:00,47.46,47.53,47.37,47.49,63700.0,47.46,47.53,47.37,47.49,63700.0
2007-05-08 12:00:00,47.49,47.55,47.47,47.5,34200.0,47.49,47.55,47.47,47.5,34200.0
2007-05-08 12:30:00,47.51,47.78,47.47,47.74,12600.0,47.51,47.78,47.47,47.74,12600.0
2007-05-08 13:00:00,47.71,47.8,47.68,47.8,14900.0,47.71,47.8,47.68,47.8,14900.0
2007-05-08 13:30:00,47.8,47.8,47.75,47.79,12200.0,47.8,47.8,47.75,47.79,12200.0
2007-05-08 14:00:00,47.79,47.8,47.65,47.65,52100.0,47.79,47.8,47.65,47.65,52100.0
2007-05-08 14:30:00,47.72,47.79,47.66,47.72,16800.0,47.72,47.79,47.66,47.72,16800.0
2007-05-08 15:00:00,47.76,47.8,47.71,47.79,16400.0,47.76,47.8,47.71,47.79,16400.0
2007-05-08 15:30:00,47.77,47.9,47.7,47.81,45800.0,47.77,47.9,47.7,47.81,45800.0
2007-05-09 09:30:00,47.64,47.73,47.35,47.67,11200.0,47.64,47.73,47.35,47.67,11200.0
2007-05-09 10:00:00,47.71,47.9,47.7,47.76,5900.0,47.71,47.9,47.7,47.76,5900.0
2007-05-09 10:30:00,47.75,47.8,47.65,47.77,130400.0,47.75,47.8,47.65,47.77,130400.0
2007-05-09 11:00:00,47.76,47.86,47.71,47.84,8000.0,47.76,47.86,47.71,47.84,8000.0
2007-05-09 11:30:00,47.8,47.82,47.75,47.78,5300.0,47.8,47.82,47.75,47.78,5300.0
2007-05-09 12:00:00,47.78,47.87,47.75,47.87,5900.0,47.78,47.87,47.75,47.87,5900.0
2007-05-09 12:30:00,47.88,47.95,47.87,47.94,4200.0,47.88,47.95,47.87,47.94,4200.0
2007-05-09 13:00:00,47.94,47.98,47.9,47.9,8100.0,47.94,47.98,47.9,47.9,8100.0
2007-05-09 13:30:00,47.91,47.95,47.77,47.81,20000.0,47.91,47.95,47.77,47.81,20000.0
2007-05-09 14:00:00,47.87,48.08,47.8,47.95,27800.0,47.87,48.08,47.8,47.95,27800.0
2007-05-09 14:30:00,47.94,48.34,47.86,48.18,19400.0,47.94,48.34,47.86,48.18,19400.0
2007-05-09 15:00:00,48.18,48.18,48.0,48.06,12700.0,48.18,48.18,48.0,48.06,12700.0
2007-05-09 15:30:00,48.07,48.15,48.04,48.07,67300.0,48.07,48.15,48.04,48.07,67300.0
2007-05-10 09:30:00,48.3,49.0,47.9,48.52,210200.0,48.3,49.0,47.9,48.52,210200.0
2007-05-10 10:00:00,48.51,48.61,48.06,48.11,91300.0,48.51,48.61,48.06,48.11,91300.0
2007-05-10 10:30:00,48.14,48.21,47.68,47.76,225400.0,48.14,48.21,47.68,47.76,225400.0
2007-05-10 11:00:00,47.74,47.74,47.03,47.1,115900.0,47.74,47.74,47.03,47.1,115900.0
2007-05-10 11:30:00,47.1,47.35,46.95,46.95,66500.0,47.1,47.35,46.95,46.95,66500.0
2007-05-10 12:00:00,46.95,47.02,46.81,47.0,58000.0,46.95,47.02,46.81,47.0,58000.0
2007-05-10 12:30:00,47.0,47.06,46.95,46.95,31600.0,47.0,47.06,46.95,46.95,31600.0
2007-05-10 13:00:00,46.95,46.98,46.48,46.56,245700.0,46.95,46.98,46.48,46.56,245700.0
2007-05-10 13:30:00,46.54,47.18,46.48,47.06,49000.0,46.54,47.18,46.48,47.06,49000.0
2007-05-10 14:00:00,47.1,47.13,46.7,46.75,39400.0,47.1,47.13,46.7,46.75,39400.0
2007-05-10 14:30:00,46.74,46.76,46.35,46.39,96000.0,46.74,46.76,46.35,46.39,96000.0
2007-05-10 15:00:00,46.4,46.41,45.95,46.18,129900.0,46.4,46.41,45.95,46.18,129900.0
2007-05-10 15:30:00,46.15,46.17,45.46,45.54,286100.0,46.15,46.17,45.46,45.54,286100.0
2007-05-11 09:30:00,45.35,45.57,44.67,45.09,646400.0,45.35,45.57,44.67,45.09,646400.0
2007-05-11 10:00:00,45.13,45.47,45.09,45.35,347300.0,45.13,45.47,45.09,45.35,347300.0
2007-05-11 10:30:00,45.33,45.4,45.26,45.38,186300.0,45.33,45.4,45.26,45.38,186300.0
2007-05-11 11:00:00,45.38,45.5,45.35,45.42,220900.0,45.38,45.5,45.35,45.42,220900.0
2007-05-11 11:30:00,45.42,45.49,45.35,45.49,416300.0,45.42,45.49,45.35,45.49,416300.0
2007-05-11 12:00:00,45.49,45.54,45.42,45.5,616200.0,45.49,45.54,45.42,45.5,616200.0
2007-05-11 12:30:00,45.48,45.54,45.45,45.5,297800.0,45.48,45.54,45.45,45.5,297800.0
2007-05-11 13:00:00,45.5,45.54,45.47,45.5,61200.0,45.5,45.54,45.47,45.5,61200.0
2007-05-11 13:30:00,45.5,45.5,45.26,45.28,83400.0,45.5,45.5,45.26,45.28,83400.0
2007-05-11 14:00:00,45.27,45.45,45.26,45.33,84800.0,45.27,45.45,45.26,45.33,84800.0
2007-05-11 14:30:00,45.33,45.43,45.25,45.37,115700.0,45.33,45.43,45.25,45.37,115700.0
2007-05-11 15:00:00,45.35,45.53,45.35,45.46,137300.0,45.35,45.53,45.35,45.46,137300.0
2007-05-11 15:30:00,45.47,45.5,45.35,45.4,146300.0,45.47,45.5,45.35,45.4,146300.0
2007-05-14 09:30:00,45.3,45.47,45.2,45.46,23900.0,45.3,45.47,45.2,45.46,23900.0
2007-05-14 10:00:00,45.47,45.5,45.2,45.25,31900.0,45.47,45.5,45.2,45.25,31900.0
2007-05-14 10:30:00,45.24,45.68,45.2,45.5,61400.0,45.24,45.68,45.2,45.5,61400.0
2007-05-14 11:00:00,45.49,45.58,45.32,45.36,31400.0,45.49,45.58,45.32,45.36,31400.0
2007-05-14 11:30:00,45.34,45.5,45.34,45.37,17300.0,45.34,45.5,45.34,45.37,17300.0
2007-05-14 12:00:00,45.39,45.48,45.2,45.23,143500.0,45.39,45.48,45.2,45.23,143500.0
2007-05-14 12:30:00,45.23,45.38,45.23,45.33,10300.0,45.23,45.38,45.23,45.33,10300.0
2007-05-14 13:00:00,45.35,45.42,45.16,45.24,25700.0,45.35,45.42,45.16,45.24,25700.0
2007-05-14 13:30:00,45.24,45.24,45.08,45.18,26200.0,45.24,45.24,45.08,45.18,26200.0
2007-05-14 14:00:00,45.2,45.23,45.08,45.18,25500.0,45.2,45.23,45.08,45.18,25500.0
2007-05-14 14:30:00,45.22,45.27,45.13,45.17,25100.0,45.22,45.27,45.13,45.17,25100.0
2007-05-14 15:00:00,45.18,45.34,45.16,45.19,27500.0,45.18,45.34,45.16,45.19,27500.0
2007-05-14 15:30:00,45.2,45.31,45.07,45.17,47900.0,45.2,45.31,45.07,45.17,47900.0
2007-05-15 09:30:00,45.37,45.6,45.21,45.53,67600.0,45.37,45.6,45.21,45.53,67600.0
2007-05-15 10:00:00,45.52,45.86,45.51,45.79,86400.0,45.52,45.86,45.51,45.79,86400.0
2007-05-15 10:30:00,45.75,45.78,45.61,45.68,202600.0,45.75,45.78,45.61,45.68,202600.0
2007-05-15 11:00:00,45.68,45.9,45.61,45.83,98500.0,45.68,45.9,45.61,45.83,98500.0
2007-05-15 11:30:00,45.84,46.14,45.84,46.05,58000.0,45.84,46.14,45.84,46.05,58000.0
2007-05-15 12:00:00,46.05,46.08,45.85,46.08,43000.0,46.05,46.08,45.85,46.08,43000.0
2007-05-15 12:30:00,46.08,46.19,45.87,45.89,44300.0,46.08,46.19,45.87,45.89,44300.0
2007-05-15 13:00:00,45.89,45.99,45.8,45.87,61400.0,45.89,45.99,45.8,45.87,61400.0
2007-05-15 13:30:00,45.87,45.9,45.62,45.83,107400.0,45.87,45.9,45.62,45.83,107400.0
2007-05-15 14:00:00,45.8,45.95,45.78,45.92,93800.0,45.8,45.95,45.78,45.92,93800.0
2007-05-15 14:30:00,45.91,45.97,45.7,45.86,70700.0,45.91,45.97,45.7,45.86,70700.0
2007-05-15 15:00:00,45.89,45.92,45.7,45.82,39200.0,45.89,45.92,45.7,45.82,39200.0
2007-05-15 15:30:00,45.83,46.01,45.72,45.97,167900.0,45.83,46.01,45.72,45.97,167900.0
2007-05-16 09:30:00,46.11,46.11,45.59,45.95,20900.0,46.11,46.11,45.59,45.95,20900.0
2007-05-16 10:00:00,45.9,45.94,45.72,45.88,30100.0,45.9,45.94,45.72,45.88,30100.0
2007-05-16 10:30:00,45.89,45.95,45.71,45.83,46800.0,45.89,45.95,45.71,45.83,46800.0
2007-05-16 11:00:00,45.83,45.97,45.72,45.89,27200.0,45.83,45.97,45.72,45.89,27200.0
2007-05-16 11:30:00,45.89,45.94,45.79,45.93,132600.0,45.89,45.94,45.79,45.93,132600.0
2007-05-16 12:00:00,45.92,46.11,45.89,46.03,82700.0,45.92,46.11,45.89,46.03,82700.0
2007-05-16 12:30:00,46.03,46.13,45.98,46.1,27000.0,46.03,46.13,45.98,46.1,27000.0
2007-05-16 13:00:00,46.11,46.14,46.05,46.12,19600.0,46.11,46.14,46.05,46.12,19600.0
2007-05-16 13:30:00,46.12,46.29,46.12,46.24,17500.0,46.12,46.29,46.12,46.24,17500.0
2007-05-16 14:00:00,46.24,46.49,46.21,46.34,18500.0,46.24,46.49,46.21,46.34,18500.0
2007-05-16 14:30:00,46.35,46.35,46.14,46.2,11200.0,46.35,46.35,46.14,46.2,11200.0
2007-05-16 15:00:00,46.2,46.2,46.03,46.14,24100.0,46.2,46.2,46.03,46.14,24100.0
2007-05-16 15:30:00,46.16,46.49,46.14,46.44,49100.0,46.16,46.49,46.14,46.44,49100.0
2007-05-17 09:30:00,46.38,46.38,46.0,46.25,53700.0,46.38,46.38,46.0,46.25,53700.0
2007-05-17 10:00:00,46.24,46.49,46.22,46.49,19800.0,46.24,46.49,46.22,46.49,19800.0
2007-05-17 10:30:00,46.49,46.49,46.32,46.36,24400.0,46.49,46.49,46.32,46.36,24400.0
2007-05-17 11:00:00,46.4,46.4,46.33,46.35,14600.0,46.4,46.4,46.33,46.35,14600.0
2007-05-17 11:30:00,46.35,46.5,46.34,46.5,31700.0,46.35,46.5,46.34,46.5,31700.0
2007-05-17 12:00:00,46.5,46.66,46.5,46.65,24700.0,46.5,46.66,46.5,46.65,24700.0
2007-05-17 12:30:00,46.66,46.78,46.66,46.7,42600.0,46.66,46.78,46.66,46.7,42600.0
2007-05-17 13:00:00,46.68,46.72,46.6,46.7,39500.0,46.68,46.72,46.6,46.7,39500.0
2007-05-17 13:30:00,46.7,46.7,46.59,46.61,15600.0,46.7,46.7,46.59,46.61,15600.0
2007-05-17 14:00:00,46.61,46.84,46.58,46.79,22400.0,46.61,46.84,46.58,46.79,22400.0
2007-05-17 14:30:00,46.79,46.8,46.6,46.75,63000.0,46.79,46.8,46.6,46.75,63000.0
2007-05-17 15:00:00,46.75,46.78,46.67,46.67,49200.0,46.75,46.78,46.67,46.67,49200.0
2007-05-17 15:30:00,46.65,46.67,46.4,46.49,88500.0,46.65,46.67,46.4,46.49,88500.0
2007-05-18 09:30:00,47.32,47.32,46.93,47.14,226200.0,47.32,47.32,46.93,47.14,226200.0
2007-05-18 10:00:00,47.13,47.48,47.12,47.47,89900.0,47.13,47.48,47.12,47.47,89900.0
2007-05-18 10:30:00,47.47,47.48,47.2,47.29,49000.0,47.47,47.48,47.2,47.29,49000.0
2007-05-18 11:00:00,47.26,47.27,47.1,47.23,42200.0,47.26,47.27,47.1,47.23,42200.0
2007-05-18 11:30:00,47.21,47.26,47.15,47.21,176400.0,47.21,47.26,47.15,47.21,176400.0
2007-05-18 12:00:00,47.22,47.38,47.22,47.38,25000.0,47.22,47.38,47.22,47.38,25000.0
2007-05-18 12:30:00,47.38,47.45,47.35,47.44,54700.0,47.38,47.45,47.35,47.44,54700.0
2007-05-18 13:00:00,47.43,47.45,47.29,47.33,76800.0,47.43,47.45,47.29,47.33,76800.0
2007-05-18 13:30:00,47.33,47.68,47.32,47.57,32600.0,47.33,47.68,47.32,47.57,32600.0
2007-05-18 14:00:00,47.55,47.93,47.53,47.83,61400.0,47.55,47.93,47.53,47.83,61400.0
2007-05-18 14:30:00,47.82,47.84,47.47,47.66,42400.0,47.82,47.84,47.47,47.66,42400.0
2007-05-18 15:00:00,47.66,47.74,47.61,47.65,43900.0,47.66,47.74,47.61,47.65,43900.0
2007-05-18 15:30:00,47.62,47.69,47.35,47.47,100300.0,47.62,47.69,47.35,47.47,100300.0
2007-05-21 09:30:00,47.6,48.36,47.6,48.0,164500.0,47.6,48.36,47.6,48.0,164500.0
2007-05-21 10:00:00,48.01,48.27,48.01,48.06,77700.0,48.01,48.27,48.01,48.06,77700.0
2007-05-21 10:30:00,48.08,48.27,48.05,48.2,73900.0,48.08,48.27,48.05,48.2,73900.0
2007-05-21 11:00:00,48.19,48.19,48.0,48.05,61000.0,48.19,48.19,48.0,48.05,61000.0
2007-05-21 11:30:00,48.05,48.22,48.03,48.22,64900.0,48.05,48.22,48.03,48.22,64900.0
2007-05-21 12:00:00,48.23,48.62,48.22,48.62,82400.0,48.23,48.62,48.22,48.62,82400.0
2007-05-21 12:30:00,48.58,48.63,48.38,48.48,44000.0,48.58,48.63,48.38,48.48,44000.0
2007-05-21 13:00:00,48.49,48.6,48.49,48.6,32100.0,48.49,48.6,48.49,48.6,32100.0
2007-05-21 13:30:00,48.59,48.59,48.44,48.5,26000.0,48.59,48.59,48.44,48.5,26000.0
2007-05-21 14:00:00,48.5,48.58,48.46,48.53,53700.0,48.5,48.58,48.46,48.53,53700.0
2007-05-21 14:30:00,48.53,48.65,48.49,48.54,35400.0,48.53,48.65,48.49,48.54,35400.0
2007-05-21 15:00:00,48.51,48.53,48.22,48.35,45200.0,48.51,48.53,48.22,48.35,45200.0
2007-05-21 15:30:00,48.35,48.59,48.35,48.49,188000.0,48.35,48.59,48.35,48.49,188000.0
2007-05-22 09:30:00,48.58,48.92,48.0,48.78,45800.0,48.58,48.92,48.0,48.78,45800.0
2007-05-22 10:00:00,48.75,49.0,48.71,48.8,49800.0,48.75,49.0,48.71,48.8,49800.0
2007-05-22 10:30:00,48.8,48.82,48.63,48.64,25400.0,48.8,48.82,48.63,48.64,25400.0
2007-05-22 11:00:00,48.65,48.8,48.6,48.8,17900.0,48.65,48.8,48.6,48.8,17900.0
2007-05-22 11:30:00,48.8,48.81,48.67,48.75,26100.0,48.8,48.81,48.67,48.75,26100.0
2007-05-22 12:00:00,48.75,48.89,48.68,48.88,31700.0,48.75,48.89,48.68,48.88,31700.0
2007-05-22 12:30:00,48.91,49.0,48.86,48.95,30200.0,48.91,49.0,48.86,48.95,30200.0
2007-05-22 13:00:00,48.92,49.1,48.87,49.06,31600.0,48.92,49.1,48.87,49.06,31600.0
2007-05-22 13:30:00,49.09,49.3,49.06,49.21,131800.0,49.09,49.3,49.06,49.21,131800.0
2007-05-22 14:00:00,49.22,49.41,49.15,49.33,60400.0,49.22,49.41,49.15,49.33,60400.0
2007-05-22 14:30:00,49.33,49.48,49.32,49.34,95500.0,49.33,49.48,49.32,49.34,95500.0
2007-05-22 15:00:00,49.31,49.39,49.19,49.36,39100.0,49.31,49.39,49.19,49.36,39100.0
2007-05-22 15:30:00,49.36,49.45,49.31,49.38,45300.0,49.36,49.45,49.31,49.38,45300.0
2007-05-23 09:30:00,49.5,50.0,49.23,49.96,98200.0,49.5,50.0,49.23,49.96,98200.0
2007-05-23 10:00:00,49.95,50.57,49.95,50.08,100300.0,49.95,50.57,49.95,50.08,100300.0
2007-05-23 10:30:00,50.08,50.45,50.0,50.44,56600.0,50.08,50.45,50.0,50.44,56600.0
2007-05-23 11:00:00,50.44,50.5,50.31,50.44,138700.0,50.44,50.5,50.31,50.44,138700.0
2007-05-23 11:30:00,50.41,50.43,50.12,50.25,96800.0,50.41,50.43,50.12,50.25,96800.0
2007-05-23 12:00:00,50.23,50.41,50.05,50.38,47900.0,50.23,50.41,50.05,50.38,47900.0
2007-05-23 12:30:00,50.36,50.55,50.31,50.46,22700.0,50.36,50.55,50.31,50.46,22700.0
2007-05-23 13:00:00,50.47,50.48,50.35,50.39,32500.0,50.47,50.48,50.35,50.39,32500.0
2007-05-23 13:30:00,50.39,50.55,50.28,50.32,84300.0,50.39,50.55,50.28,50.32,84300.0
2007-05-23 14:00:00,50.33,50.37,49.95,50.05,36400.0,50.33,50.37,49.95,50.05,36400.0
2007-05-23 14:30:00,50.09,50.28,50.01,50.25,41500.0,50.09,50.28,50.01,50.25,41500.0
2007-05-23 15:00:00,50.21,50.24,49.97,50.17,43300.0,50.21,50.24,49.97,50.17,43300.0
2007-05-23 15:30:00,50.1,50.3,50.02,50.05,56700.0,50.1,50.3,50.02,50.05,56700.0
2007-05-24 09:30:00,50.01,50.03,49.39,49.74,29300.0,50.01,50.03,49.39,49.74,29300.0
2007-05-24 10:00:00,49.77,50.04,49.73,49.98,34200.0,49.77,50.04,49.73,49.98,34200.0
2007-05-24 10:30:00,49.99,50.15,49.92,50.01,49000.0,49.99,50.15,49.92,50.01,49000.0
2007-05-24 11:00:00,50.03,50.13,49.83,49.89,55100.0,50.03,50.13,49.83,49.89,55100.0
2007-05-24 11:30:00,49.95,50.11,49.9,50.06,89900.0,49.95,50.11,49.9,50.06,89900.0
2007-05-24 12:00:00,50.03,50.04,49.67,49.7,60200.0,50.03,50.04,49.67,49.7,60200.0
2007-05-24 12:30:00,49.72,49.78,49.52,49.75,42200.0,49.72,49.78,49.52,49.75,42200.0
2007-05-24 13:00:00,49.75,49.89,49.67,49.87,24600.0,49.75,49.89,49.67,49.87,24600.0
2007-05-24 13:30:00,49.89,49.9,49.7,49.89,23300.0,49.89,49.9,49.7,49.89,23300.0
2007-05-24 14:00:00,49.91,49.97,49.67,49.72,32900.0,49.91,49.97,49.67,49.72,32900.0
2007-05-24 14:30:00,49.72,49.72,49.54,49.68,47900.0,49.72,49.72,49.54,49.68,47900.0
2007-05-24 15:00:00,49.7,49.79,49.56,49.64,39600.0,49.7,49.79,49.56,49.64,39600.0
2007-05-24 15:30:00,49.64,49.82,49.55,49.67,60700.0,49.64,49.82,49.55,49.67,60700.0
2007-05-25 09:30:00,49.79,50.2,49.79,49.94,17100.0,49.79,50.2,49.79,49.94,17100.0
2007-05-25 10:00:00,49.86,50.09,49.84,49.99,14300.0,49.86,50.09,49.84,49.99,14300.0
2007-05-25 10:30:00,50.0,50.06,49.83,50.02,24700.0,50.0,50.06,49.83,50.02,24700.0
2007-05-25 11:00:00,50.02,50.15,49.96,50.14,20600.0,50.02,50.15,49.96,50.14,20600.0
2007-05-25 11:30:00,50.15,50.31,50.13,50.3,18100.0,50.15,50.31,50.13,50.3,18100.0
2007-05-25 12:00:00,50.27,50.37,50.12,50.37,23300.0,50.27,50.37,50.12,50.37,23300.0
2007-05-25 12:30:00,50.35,50.48,50.34,50.4,22400.0,50.35,50.48,50.34,50.4,22400.0
2007-05-25 13:00:00,50.43,50.57,50.43,50.52,27300.0,50.43,50.57,50.43,50.52,27300.0
2007-05-25 13:30:00,50.51,50.69,50.46,50.68,26100.0,50.51,50.69,50.46,50.68,26100.0
2007-05-25 14:00:00,50.67,50.79,50.56,50.62,70200.0,50.67,50.79,50.56,50.62,70200.0
2007-05-25 14:30:00,50.63,50.82,50.59,50.73,48300.0,50.63,50.82,50.59,50.73,48300.0
2007-05-25 15:00:00,50.73,50.75,50.7,50.72,28800.0,50.73,50.75,50.7,50.72,28800.0
2007-05-25 15:30:00,50.72,50.78,50.67,50.74,80100.0,50.72,50.78,50.67,50.74,80100.0
2007-05-29 09:30:00,51.0,51.01,50.67,51.01,18300.0,51.0,51.01,50.67,51.01,18300.0
2007-05-29 10:00:00,51.01,51.08,50.8,50.9,18900.0,51.01,51.08,50.8,50.9,18900.0
2007-05-29 10:30:00,50.9,51.02,50.85,50.95,14300.0,50.9,51.02,50.85,50.95,14300.0
2007-05-29 11:00:00,50.93,51.04,50.9,51.0,20700.0,50.93,51.04,50.9,51.0,20700.0
2007-05-29 11:30:00,51.0,51.15,51.0,51.02,16200.0,51.0,51.15,51.0,51.02,16200.0
2007-05-29 12:00:00,50.96,51.04,50.93,51.02,17800.0,50.96,51.04,50.93,51.02,17800.0
2007-05-29 12:30:00,50.99,51.31,50.82,51.19,65200.0,50.99,51.31,50.82,51.19,65200.0
2007-05-29 13:00:00,51.26,51.26,51.09,51.21,19400.0,51.26,51.26,51.09,51.21,19400.0
2007-05-29 13:30:00,51.19,51.21,51.0,51.03,10900.0,51.19,51.21,51.0,51.03,10900.0
2007-05-29 14:00:00,51.03,51.17,51.0,51.06,33500.0,51.03,51.17,51.0,51.06,33500.0
2007-05-29 14:30:00,51.06,51.12,51.0,51.08,78300.0,51.06,51.12,51.0,51.08,78300.0
2007-05-29 15:00:00,51.08,51.13,50.99,51.02,41200.0,51.08,51.13,50.99,51.02,41200.0
2007-05-29 15:30:00,51.02,51.26,50.99,51.16,36800.0,51.02,51.26,50.99,51.16,36800.0
2007-05-30 09:30:00,50.95,51.11,50.91,51.04,10200.0,50.95,51.11,50.91,51.04,10200.0
2007-05-30 10:00:00,51.08,51.39,51.01,51.38,28200.0,51.08,51.39,51.01,51.38,28200.0
2007-05-30 10:30:00,51.33,51.34,51.2,51.25,22000.0,51.33,51.34,51.2,51.25,22000.0
2007-05-30 11:00:00,51.2,51.27,51.13,51.2,90500.0,51.2,51.27,51.13,51.2,90500.0
2007-05-30 11:30:00,51.23,51.44,51.08,51.4,55400.0,51.23,51.44,51.08,51.4,55400.0
2007-05-30 12:00:00,51.43,51.45,51.27,51.45,171600.0,51.43,51.45,51.27,51.45,171600.0
2007-05-30 12:30:00,51.45,51.48,51.3,51.41,64800.0,51.45,51.48,51.3,51.41,64800.0
2007-05-30 13:00:00,51.42,51.47,51.37,51.47,13200.0,51.42,51.47,51.37,51.47,13200.0
2007-05-30 13:30:00,51.47,51.5,51.4,51.48,15400.0,51.47,51.5,51.4,51.48,15400.0
2007-05-30 14:00:00,51.4,51.58,51.3,51.58,21000.0,51.4,51.58,51.3,51.58,21000.0
2007-05-30 14:30:00,51.55,51.69,51.52,51.68,78500.0,51.55,51.69,51.52,51.68,78500.0
2007-05-30 15:00:00,51.65,51.69,51.58,51.68,21500.0,51.65,51.69,51.58,51.68,21500.0
2007-05-30 15:30:00,51.68,51.75,51.59,51.75,37100.0,51.68,51.75,51.59,51.75,37100.0
2007-05-31 09:30:00,51.68,51.74,51.55,51.69,19000.0,51.68,51.74,51.55,51.69,19000.0
2007-05-31 10:00:00,51.71,51.75,51.57,51.69,20300.0,51.71,51.75,51.57,51.69,20300.0
2007-05-31 10:30:00,51.7,51.92,51.65,51.8,28600.0,51.7,51.92,51.65,51.8,28600.0
2007-05-31 11:00:00,51.8,52.0,51.8,51.82,62600.0,51.8,52.0,51.8,51.82,62600.0
2007-05-31 11:30:00,51.84,51.9,51.8,51.81,19600.0,51.84,51.9,51.8,51.81,19600.0
2007-05-31 12:00:00,51.88,52.1,51.86,51.99,104200.0,51.88,52.1,51.86,51.99,104200.0
2007-05-31 12:30:00,51.99,52.03,51.83,51.92,28200.0,51.99,52.03,51.83,51.92,28200.0
2007-05-31 13:00:00,51.93,51.99,51.46,51.5,19400.0,51.93,51.99,51.46,51.5,19400.0
2007-05-31 13:30:00,51.48,51.55,51.42,51.53,20600.0,51.48,51.55,51.42,51.53,20600.0
2007-05-31 14:00:00,51.52,51.58,51.4,51.4,35900.0,51.52,51.58,51.4,51.4,35900.0
2007-05-31 14:30:00,51.41,51.47,51.33,51.33,40200.0,51.41,51.47,51.33,51.33,40200.0
2007-05-31 15:00:00,51.35,51.51,51.33,51.41,53600.0,51.35,51.51,51.33,51.41,53600.0
2007-05-31 15:30:00,51.41,51.57,51.4,51.49,51800.0,51.41,51.57,51.4,51.49,51800.0
2007-06-01 09:30:00,51.7,52.12,51.42,51.86,21400.0,51.7,52.12,51.42,51.86,21400.0
2007-06-01 10:00:00,51.81,51.94,51.72,51.72,14400.0,51.81,51.94,51.72,51.72,14400.0
2007-06-01 10:30:00,51.77,51.89,51.73,51.81,12300.0,51.77,51.89,51.73,51.81,12300.0
2007-06-01 11:00:00,51.79,51.93,51.79,51.84,10100.0,51.79,51.93,51.79,51.84,10100.0
2007-06-01 11:30:00,51.85,51.99,51.83,51.9,14700.0,51.85,51.99,51.83,51.9,14700.0
2007-06-01 12:00:00,51.9,51.95,51.78,51.88,31600.0,51.9,51.95,51.78,51.88,31600.0
2007-06-01 12:30:00,51.86,51.89,51.65,51.7,26300.0,51.86,51.89,51.65,51.7,26300.0
2007-06-01 13:00:00,51.72,51.75,51.58,51.75,15800.0,51.72,51.75,51.58,51.75,15800.0
2007-06-01 13:30:00,51.71,51.79,51.62,51.62,10200.0,51.71,51.79,51.62,51.62,10200.0
2007-06-01 14:00:00,51.6,51.76,51.48,51.5,17100.0,51.6,51.76,51.48,51.5,17100.0
2007-06-01 14:30:00,51.56,51.63,51.35,51.52,18500.0,51.56,51.63,51.35,51.52,18500.0
2007-06-01 15:00:00,51.52,51.56,51.41,51.46,31400.0,51.52,51.56,51.41,51.46,31400.0
2007-06-01 15:30:00,51.44,51.55,51.42,51.52,47000.0,51.44,51.55,51.42,51.52,47000.0
2007-06-04 09:30:00,51.3,51.4,50.95,51.18,27400.0,51.3,51.4,50.95,51.18,27400.0
2007-06-04 10:00:00,51.2,51.32,50.98,51.06,27000.0,51.2,51.32,50.98,51.06,27000.0
2007-06-04 10:30:00,51.09,52.0,50.99,51.75,110500.0,51.09,52.0,50.99,51.75,110500.0
2007-06-04 11:00:00,51.75,51.78,51.43,51.54,28500.0,51.75,51.78,51.43,51.54,28500.0
2007-06-04 11:30:00,51.57,51.69,51.4,51.51,16400.0,51.57,51.69,51.4,51.51,16400.0
2007-06-04 12:00:00,51.53,51.87,51.49,51.87,33100.0,51.53,51.87,51.49,51.87,33100.0
2007-06-04 12:30:00,51.87,51.95,51.74,51.88,23400.0,51.87,51.95,51.74,51.88,23400.0
2007-06-04 13:00:00,51.88,51.97,51.8,51.85,16600.0,51.88,51.97,51.8,51.85,16600.0
2007-06-04 13:30:00,51.86,51.92,51.8,51.85,10200.0,51.86,51.92,51.8,51.85,10200.0
2007-06-04 14:00:00,51.88,51.98,51.76,51.88,19900.0,51.88,51.98,51.76,51.88,19900.0
2007-06-04 14:30:00,51.88,52.02,51.81,51.98,40100.0,51.88,52.02,51.81,51.98,40100.0
2007-06-04 15:00:00,51.98,52.03,51.91,52.02,81000.0,51.98,52.03,51.91,52.02,81000.0
2007-06-04 15:30:00,52.02,52.04,51.84,51.88,46100.0,52.02,52.04,51.84,51.88,46100.0
2007-06-05 09:30:00,51.73,51.9,51.44,51.69,28600.0,51.73,51.9,51.44,51.69,28600.0
2007-06-05 10:00:00,51.69,51.8,51.5,51.8,25600.0,51.69,51.8,51.5,51.8,25600.0
2007-06-05 10:30:00,51.81,52.1,51.81,52.07,31000.0,51.81,52.1,51.81,52.07,31000.0
2007-06-05 11:00:00,52.07,52.11,51.95,52.01,16300.0,52.07,52.11,51.95,52.01,16300.0
2007-06-05 11:30:00,52.01,52.01,51.69,51.69,9200.0,52.01,52.01,51.69,51.69,9200.0
2007-06-05 12:00:00,51.7,51.72,51.32,51.35,147800.0,51.7,51.72,51.32,51.35,147800.0
2007-06-05 12:30:00,51.33,51.45,51.29,51.42,15500.0,51.33,51.45,51.29,51.42,15500.0
2007-06-05 13:00:00,51.39,51.45,51.3,51.33,10000.0,51.39,51.45,51.3,51.33,10000.0
2007-06-05 13:30:00,51.34,51.39,51.05,51.15,67100.0,51.34,51.39,51.05,51.15,67100.0
2007-06-05 14:00:00,51.15,51.44,50.88,51.38,40600.0,51.15,51.44,50.88,51.38,40600.0
2007-06-05 14:30:00,51.34,51.36,51.08,51.14,16200.0,51.34,51.36,51.08,51.14,16200.0
2007-06-05 15:00:00,51.13,51.3,51.09,51.28,17500.0,51.13,51.3,51.09,51.28,17500.0
2007-06-05 15:30:00,51.28,51.51,51.28,51.41,36200.0,51.28,51.51,51.28,51.41,36200.0
2007-06-06 09:30:00,51.44,52.11,51.35,51.58,31500.0,51.44,52.11,51.35,51.58,31500.0
2007-06-06 10:00:00,51.57,51.6,51.33,51.56,18100.0,51.57,51.6,51.33,51.56,18100.0
2007-06-06 10:30:00,51.52,51.55,51.28,51.46,17800.0,51.52,51.55,51.28,51.46,17800.0
2007-06-06 11:00:00,51.46,51.61,51.41,51.41,11700.0,51.46,51.61,51.41,51.41,11700.0
2007-06-06 11:30:00,51.41,51.46,51.28,51.34,13300.0,51.41,51.46,51.28,51.34,13300.0
2007-06-06 12:00:00,51.3,51.46,51.23,51.36,14100.0,51.3,51.46,51.23,51.36,14100.0
2007-06-06 12:30:00,51.38,51.4,51.3,51.32,6000.0,51.38,51.4,51.3,51.32,6000.0
2007-06-06 13:00:00,51.29,51.35,51.16,51.22,17400.0,51.29,51.35,51.16,51.22,17400.0
2007-06-06 13:30:00,51.21,51.26,51.13,51.19,13500.0,51.21,51.26,51.13,51.19,13500.0
2007-06-06 14:00:00,51.2,51.27,51.1,51.23,12200.0,51.2,51.27,51.1,51.23,12200.0
2007-06-06 14:30:00,51.24,51.4,51.2,51.36,8400.0,51.24,51.4,51.2,51.36,8400.0
2007-06-06 15:00:00,51.37,51.52,51.28,51.41,46200.0,51.37,51.52,51.28,51.41,46200.0
2007-06-06 15:30:00,51.4,51.53,51.35,51.35,24800.0,51.4,51.53,51.35,51.35,24800.0
2007-06-07 09:30:00,51.28,51.31,50.9,51.1,14500.0,51.28,51.31,50.9,51.1,14500.0
2007-06-07 10:00:00,51.13,51.19,50.94,50.96,35600.0,51.13,51.19,50.94,50.96,35600.0
2007-06-07 10:30:00,51.02,51.12,50.82,51.11,17400.0,51.02,51.12,50.82,51.11,17400.0
2007-06-07 11:00:00,51.13,51.14,50.76,50.99,18100.0,51.13,51.14,50.76,50.99,18100.0
2007-06-07 11:30:00,50.96,51.0,50.86,50.91,16200.0,50.96,51.0,50.86,50.91,16200.0
2007-06-07 12:00:00,50.93,51.02,50.8,50.99,8500.0,50.93,51.02,50.8,50.99,8500.0
2007-06-07 12:30:00,50.99,50.99,50.67,50.86,15500.0,50.99,50.99,50.67,50.86,15500.0
2007-06-07 13:00:00,50.86,50.94,50.65,50.65,7100.0,50.86,50.94,50.65,50.65,7100.0
2007-06-07 13:30:00,50.64,50.74,50.43,50.7,24900.0,50.64,50.74,50.43,50.7,24900.0
2007-06-07 14:00:00,50.71,50.73,50.41,50.51,20000.0,50.71,50.73,50.41,50.51,20000.0
2007-06-07 14:30:00,50.57,50.71,50.54,50.59,20900.0,50.57,50.71,50.54,50.59,20900.0
2007-06-07 15:00:00,50.6,50.88,50.46,50.52,35900.0,50.6,50.88,50.46,50.52,35900.0
2007-06-07 15:30:00,50.56,50.66,50.22,50.33,38000.0,50.56,50.66,50.22,50.33,38000.0
2007-06-08 09:30:00,50.42,50.74,50.36,50.65,25400.0,50.42,50.74,50.36,50.65,25400.0
2007-06-08 10:00:00,50.61,51.0,50.53,50.94,26300.0,50.61,51.0,50.53,50.94,26300.0
2007-06-08 10:30:00,50.88,51.0,50.8,50.8,16000.0,50.88,51.0,50.8,50.8,16000.0
2007-06-08 11:00:00,50.76,50.93,50.57,50.7,32900.0,50.76,50.93,50.57,50.7,32900.0
2007-06-08 11:30:00,50.73,50.87,50.66,50.69,17600.0,50.73,50.87,50.66,50.69,17600.0
2007-06-08 12:00:00,50.7,50.74,50.57,50.6,16500.0,50.7,50.74,50.57,50.6,16500.0
2007-06-08 12:30:00,50.63,50.64,50.53,50.58,12800.0,50.63,50.64,50.53,50.58,12800.0
2007-06-08 13:00:00,50.6,50.61,50.49,50.61,10600.0,50.6,50.61,50.49,50.61,10600.0
2007-06-08 13:30:00,50.58,50.85,50.58,50.66,20800.0,50.58,50.85,50.58,50.66,20800.0
2007-06-08 14:00:00,50.66,50.94,50.64,50.87,23700.0,50.66,50.94,50.64,50.87,23700.0
2007-06-08 14:30:00,50.84,50.94,50.75,50.77,15400.0,50.84,50.94,50.75,50.77,15400.0
2007-06-08 15:00:00,50.79,50.92,50.72,50.75,28300.0,50.79,50.92,50.72,50.75,28300.0
2007-06-08 15:30:00,50.75,51.02,50.72,50.96,40400.0,50.75,51.02,50.72,50.96,40400.0
2007-06-11 09:30:00,50.85,51.35,50.54,51.01,30500.0,50.85,51.35,50.54,51.01,30500.0
2007-06-11 10:00:00,51.01,51.01,50.66,50.77,20700.0,51.01,51.01,50.66,50.77,20700.0
2007-06-11 10:30:00,50.77,51.22,50.68,51.2,32900.0,50.77,51.22,50.68,51.2,32900.0
2007-06-11 11:00:00,51.2,51.24,51.09,51.16,21300.0,51.2,51.24,51.09,51.16,21300.0
2007-06-11 11:30:00,51.13,51.21,50.82,51.0,41300.0,51.13,51.21,50.82,51.0,41300.0
2007-06-11 12:00:00,51.0,51.05,50.73,50.89,22100.0,51.0,51.05,50.73,50.89,22100.0
2007-06-11 12:30:00,50.89,51.15,50.8,51.1,13100.0,50.89,51.15,50.8,51.1,13100.0
2007-06-11 13:00:00,51.1,51.22,51.06,51.06,17700.0,51.1,51.22,51.06,51.06,17700.0
2007-06-11 13:30:00,51.04,51.22,50.94,51.02,19800.0,51.04,51.22,50.94,51.02,19800.0
2007-06-11 14:00:00,51.02,51.22,51.02,51.18,25200.0,51.02,51.22,51.02,51.18,25200.0
2007-06-11 14:30:00,51.18,51.18,51.01,51.06,24000.0,51.18,51.18,51.01,51.06,24000.0
2007-06-11 15:00:00,51.04,51.22,51.02,51.12,29600.0,51.04,51.22,51.02,51.12,29600.0
2007-06-11 15:30:00,51.14,51.16,50.93,50.95,49200.0,51.14,51.16,50.93,50.95,49200.0
2007-06-12 09:30:00,50.63,51.07,50.63,50.86,58800.0,50.63,51.07,50.63,50.86,58800.0
2007-06-12 10:00:00,50.88,51.02,50.69,50.85,29600.0,50.88,51.02,50.69,50.85,29600.0
2007-06-12 10:30:00,50.84,51.23,50.84,51.22,55600.0,50.84,51.23,50.84,51.22,55600.0
2007-06-12 11:00:00,51.2,51.5,51.18,51.43,52700.0,51.2,51.5,51.18,51.43,52700.0
2007-06-12 11:30:00,51.43,51.58,51.36,51.38,52200.0,51.43,51.58,51.36,51.38,52200.0
2007-06-12 12:00:00,51.39,51.45,51.2,51.28,25700.0,51.39,51.45,51.2,51.28,25700.0
2007-06-12 12:30:00,51.26,51.42,51.2,51.42,16600.0,51.26,51.42,51.2,51.42,16600.0
2007-06-12 13:00:00,51.41,51.48,51.26,51.37,17500.0,51.41,51.48,51.26,51.37,17500.0
2007-06-12 13:30:00,51.36,51.77,51.35,51.72,24200.0,51.36,51.77,51.35,51.72,24200.0
2007-06-12 14:00:00,51.75,51.85,51.36,51.42,25600.0,51.75,51.85,51.36,51.42,25600.0
2007-06-12 14:30:00,51.45,51.6,51.21,51.39,32300.0,51.45,51.6,51.21,51.39,32300.0
2007-06-12 15:00:00,51.42,51.43,50.96,51.01,38700.0,51.42,51.43,50.96,51.01,38700.0
2007-06-12 15:30:00,51.01,51.05,50.72,50.89,54100.0,51.01,51.05,50.72,50.89,54100.0
2007-06-13 09:30:00,50.11,51.05,50.11,50.71,27700.0,50.11,51.05,50.11,50.71,27700.0
2007-06-13 10:00:00,50.75,51.06,50.58,50.85,38700.0,50.75,51.06,50.58,50.85,38700.0
2007-06-13 10:30:00,50.82,50.94,50.69,50.74,41100.0,50.82,50.94,50.69,50.74,41100.0
2007-06-13 11:00:00,50.69,50.71,50.43,50.48,41100.0,50.69,50.71,50.43,50.48,41100.0
2007-06-13 11:30:00,50.47,50.6,50.39,50.51,40100.0,50.47,50.6,50.39,50.51,40100.0
2007-06-13 12:00:00,50.55,50.55,50.4,50.41,29900.0,50.55,50.55,50.4,50.41,29900.0
2007-06-13 12:30:00,50.39,50.6,50.38,50.57,26900.0,50.39,50.6,50.38,50.57,26900.0
2007-06-13 13:00:00,50.57,50.58,50.3,50.34,25800.0,50.57,50.58,50.3,50.34,25800.0
2007-06-13 13:30:00,50.32,50.5,50.27,50.4,39900.0,50.32,50.5,50.27,50.4,39900.0
2007-06-13 14:00:00,50.4,50.76,50.39,50.61,48000.0,50.4,50.76,50.39,50.61,48000.0
2007-06-13 14:30:00,50.66,50.75,50.6,50.71,32800.0,50.66,50.75,50.6,50.71,32800.0
2007-06-13 15:00:00,50.71,50.75,50.52,50.58,47000.0,50.71,50.75,50.52,50.58,47000.0
2007-06-13 15:30:00,50.58,50.7,50.57,50.66,76900.0,50.58,50.7,50.57,50.66,76900.0
2007-06-14 09:30:00,50.6,51.0,50.48,50.82,27500.0,50.6,51.0,50.48,50.82,27500.0
2007-06-14 10:00:00,50.84,50.84,50.54,50.57,36100.0,50.84,50.84,50.54,50.57,36100.0
2007-06-14 10:30:00,50.55,50.67,50.4,50.45,37800.0,50.55,50.67,50.4,50.45,37800.0
2007-06-14 11:00:00,50.45,50.6,50.44,50.57,20200.0,50.45,50.6,50.44,50.57,20200.0
2007-06-14 11:30:00,50.57,50.6,50.31,50.38,22900.0,50.57,50.6,50.31,50.38,22900.0
2007-06-14 12:00:00,50.37,50.59,50.31,50.55,19500.0,50.37,50.59,50.31,50.55,19500.0
2007-06-14 12:30:00,50.55,50.6,50.46,50.46,17900.0,50.55,50.6,50.46,50.46,17900.0
2007-06-14 13:00:00,50.46,50.55,50.39,50.47,24200.0,50.46,50.55,50.39,50.47,24200.0
2007-06-14 13:30:00,50.46,50.52,50.39,50.45,22900.0,50.46,50.52,50.39,50.45,22900.0
2007-06-14 14:00:00,50.44,50.52,50.36,50.41,20700.0,50.44,50.52,50.36,50.41,20700.0
2007-06-14 14:30:00,50.43,50.48,50.26,50.38,42500.0,50.43,50.48,50.26,50.38,42500.0
2007-06-14 15:00:00,50.38,50.5,50.34,50.34,73000.0,50.38,50.5,50.34,50.34,73000.0
2007-06-14 15:30:00,50.35,50.55,50.31,50.54,89100.0,50.35,50.55,50.31,50.54,89100.0
2007-06-15 09:30:00,51.32,51.33,50.6,50.77,161800.0,51.32,51.33,50.6,50.77,161800.0
2007-06-15 10:00:00,50.77,50.77,50.4,50.62,46200.0,50.77,50.77,50.4,50.62,46200.0
2007-06-15 10:30:00,50.65,50.81,50.54,50.64,33900.0,50.65,50.81,50.54,50.64,33900.0
2007-06-15 11:00:00,50.63,50.77,50.5,50.52,46600.0,50.63,50.77,50.5,50.52,46600.0
2007-06-15 11:30:00,50.52,50.64,50.47,50.52,36700.0,50.52,50.64,50.47,50.52,36700.0
2007-06-15 12:00:00,50.54,50.63,50.51,50.59,21400.0,50.54,50.63,50.51,50.59,21400.0
2007-06-15 12:30:00,50.57,50.63,50.52,50.55,23200.0,50.57,50.63,50.52,50.55,23200.0
2007-06-15 13:00:00,50.55,50.76,50.49,50.76,22500.0,50.55,50.76,50.49,50.76,22500.0
2007-06-15 13:30:00,50.76,50.8,50.52,50.6,34700.0,50.76,50.8,50.52,50.6,34700.0
2007-06-15 14:00:00,50.59,50.69,50.4,50.61,27600.0,50.59,50.69,50.4,50.61,27600.0
2007-06-15 14:30:00,50.59,50.91,50.59,50.88,68000.0,50.59,50.91,50.59,50.88,68000.0
2007-06-15 15:00:00,50.88,50.98,50.83,50.85,108000.0,50.88,50.98,50.83,50.85,108000.0
2007-06-15 15:30:00,50.85,51.0,50.8,50.9,102200.0,50.85,51.0,50.8,50.9,102200.0
2007-06-18 09:30:00,50.87,50.92,50.74,50.84,53600.0,50.87,50.92,50.74,50.84,53600.0
2007-06-18 10:00:00,50.84,50.84,50.51,50.66,45100.0,50.84,50.84,50.51,50.66,45100.0
2007-06-18 10:30:00,50.68,51.06,50.66,51.04,59700.0,50.68,51.06,50.66,51.04,59700.0
2007-06-18 11:00:00,51.06,51.16,51.01,51.15,36800.0,51.06,51.16,51.01,51.15,36800.0
2007-06-18 11:30:00,51.15,51.2,51.11,51.16,29900.0,51.15,51.2,51.11,51.16,29900.0
2007-06-18 12:00:00,51.17,51.19,51.02,51.12,51800.0,51.17,51.19,51.02,51.12,51800.0
2007-06-18 12:30:00,51.12,51.21,51.08,51.13,65600.0,51.12,51.21,51.08,51.13,65600.0
2007-06-18 13:00:00,51.12,51.16,51.04,51.05,39200.0,51.12,51.16,51.04,51.05,39200.0
2007-06-18 13:30:00,51.06,51.15,51.04,51.11,33600.0,51.06,51.15,51.04,51.11,33600.0
2007-06-18 14:00:00,51.13,51.16,51.02,51.15,41000.0,51.13,51.16,51.02,51.15,41000.0
2007-06-18 14:30:00,51.15,51.15,50.92,51.08,40200.0,51.15,51.15,50.92,51.08,40200.0
2007-06-18 15:00:00,51.1,51.11,50.98,51.02,51500.0,51.1,51.11,50.98,51.02,51500.0
2007-06-18 15:30:00,51.01,51.08,50.78,50.93,73500.0,51.01,51.08,50.78,50.93,73500.0
2007-06-19 09:30:00,50.56,50.77,50.18,50.64,43200.0,50.56,50.77,50.18,50.64,43200.0
2007-06-19 10:00:00,50.67,50.84,50.54,50.73,46100.0,50.67,50.84,50.54,50.73,46100.0
2007-06-19 10:30:00,50.73,51.26,50.69,51.17,39900.0,50.73,51.26,50.69,51.17,39900.0
2007-06-19 11:00:00,51.17,51.18,50.92,50.97,38500.0,51.17,51.18,50.92,50.97,38500.0
2007-06-19 11:30:00,50.99,51.02,50.87,51.02,22100.0,50.99,51.02,50.87,51.02,22100.0
2007-06-19 12:00:00,51.01,51.12,50.86,51.01,45700.0,51.01,51.12,50.86,51.01,45700.0
2007-06-19 12:30:00,51.0,51.14,50.93,51.13,24600.0,51.0,51.14,50.93,51.13,24600.0
2007-06-19 13:00:00,51.13,51.15,51.08,51.08,36700.0,51.13,51.15,51.08,51.08,36700.0
2007-06-19 13:30:00,51.11,51.12,50.99,51.08,18700.0,51.11,51.12,50.99,51.08,18700.0
2007-06-19 14:00:00,51.07,51.07,50.85,50.9,29800.0,51.07,51.07,50.85,50.9,29800.0
2007-06-19 14:30:00,50.92,50.95,50.78,50.9,25800.0,50.92,50.95,50.78,50.9,25800.0
2007-06-19 15:00:00,50.89,51.18,50.89,51.14,34500.0,50.89,51.18,50.89,51.14,34500.0
2007-06-19 15:30:00,51.14,51.25,51.08,51.16,46700.0,51.14,51.25,51.08,51.16,46700.0
2007-06-20 09:30:00,51.2,51.29,50.94,51.14,55300.0,51.2,51.29,50.94,51.14,55300.0
2007-06-20 10:00:00,51.22,51.33,51.06,51.14,21300.0,51.22,51.33,51.06,51.14,21300.0
2007-06-20 10:30:00,51.19,51.61,51.19,51.61,27200.0,51.19,51.61,51.19,51.61,27200.0
2007-06-20 11:00:00,51.61,51.61,51.34,51.52,25100.0,51.61,51.61,51.34,51.52,25100.0
2007-06-20 11:30:00,51.54,51.54,51.27,51.39,32100.0,51.54,51.54,51.27,51.39,32100.0
2007-06-20 12:00:00,51.41,51.42,51.25,51.31,17200.0,51.41,51.42,51.25,51.31,17200.0
2007-06-20 12:30:00,51.3,51.3,51.2,51.2,12300.0,51.3,51.3,51.2,51.2,12300.0
2007-06-20 13:00:00,51.23,51.23,50.77,50.8,13700.0,51.23,51.23,50.77,50.8,13700.0
2007-06-20 13:30:00,50.85,51.11,50.85,51.07,14200.0,50.85,51.11,50.85,51.07,14200.0
2007-06-20 14:00:00,51.1,51.14,50.83,50.94,21500.0,51.1,51.14,50.83,50.94,21500.0
2007-06-20 14:30:00,50.96,50.96,50.77,50.89,25700.0,50.96,50.96,50.77,50.89,25700.0
2007-06-20 15:00:00,50.89,50.92,50.5,50.52,41500.0,50.89,50.92,50.5,50.52,41500.0
2007-06-20 15:30:00,50.58,50.59,50.25,50.39,75500.0,50.58,50.59,50.25,50.39,75500.0
2007-06-21 09:30:00,50.33,51.71,50.3,50.42,85500.0,50.33,51.71,50.3,50.42,85500.0
2007-06-21 10:00:00,50.42,51.98,50.42,51.72,184700.0,50.42,51.98,50.42,51.72,184700.0
2007-06-21 10:30:00,51.63,52.33,51.58,52.22,71500.0,51.63,52.33,51.58,52.22,71500.0
2007-06-21 11:00:00,52.26,52.36,51.7,51.84,43500.0,52.26,52.36,51.7,51.84,43500.0
2007-06-21 11:30:00,51.85,51.97,51.49,51.51,39700.0,51.85,51.97,51.49,51.51,39700.0
2007-06-21 12:00:00,51.51,51.7,51.45,51.63,27000.0,51.51,51.7,51.45,51.63,27000.0
2007-06-21 12:30:00,51.61,52.06,51.58,51.68,27100.0,51.61,52.06,51.58,51.68,27100.0
2007-06-21 13:00:00,51.68,51.82,51.59,51.74,19600.0,51.68,51.82,51.59,51.74,19600.0
2007-06-21 13:30:00,51.77,51.98,51.74,51.98,21100.0,51.77,51.98,51.74,51.98,21100.0
2007-06-21 14:00:00,51.98,52.14,51.89,52.0,46900.0,51.98,52.14,51.89,52.0,46900.0
2007-06-21 14:30:00,52.01,52.15,52.0,52.09,33300.0,52.01,52.15,52.0,52.09,33300.0
2007-06-21 15:00:00,52.09,52.2,52.05,52.17,38500.0,52.09,52.2,52.05,52.17,38500.0
2007-06-21 15:30:00,52.17,52.22,51.86,51.86,94600.0,52.17,52.22,51.86,51.86,94600.0
2007-06-22 09:30:00,51.3,52.25,51.18,52.24,240800.0,51.3,52.25,51.18,52.24,240800.0
2007-06-22 10:00:00,52.29,52.29,51.6,51.69,62500.0,52.29,52.29,51.6,51.69,62500.0
2007-06-22 10:30:00,51.69,51.89,51.59,51.62,40100.0,51.69,51.89,51.59,51.62,40100.0
2007-06-22 11:00:00,51.62,51.62,51.26,51.41,30100.0,51.62,51.62,51.26,51.41,30100.0
2007-06-22 11:30:00,51.42,51.62,51.01,51.23,34300.0,51.42,51.62,51.01,51.23,34300.0
2007-06-22 12:00:00,51.21,51.23,50.53,50.53,38700.0,51.21,51.23,50.53,50.53,38700.0
2007-06-22 12:30:00,50.52,50.64,50.45,50.58,40100.0,50.52,50.64,50.45,50.58,40100.0
2007-06-22 13:00:00,50.57,50.92,50.35,50.8,42000.0,50.57,50.92,50.35,50.8,42000.0
2007-06-22 13:30:00,50.77,50.89,50.65,50.76,26400.0,50.77,50.89,50.65,50.76,26400.0
2007-06-22 14:00:00,50.72,50.8,50.43,50.78,46800.0,50.72,50.8,50.43,50.78,46800.0
2007-06-22 14:30:00,50.81,50.86,50.63,50.67,42000.0,50.81,50.86,50.63,50.67,42000.0
2007-06-22 15:00:00,50.68,50.78,50.64,50.68,47800.0,50.68,50.78,50.64,50.68,47800.0
2007-06-22 15:30:00,50.67,51.36,50.66,51.17,261800.0,50.67,51.36,50.66,51.17,261800.0
2007-06-25 09:30:00,50.94,51.25,50.94,51.16,57400.0,50.94,51.25,50.94,51.16,57400.0
2007-06-25 10:00:00,51.19,51.36,51.14,51.3,88700.0,51.19,51.36,51.14,51.3,88700.0
2007-06-25 10:30:00,51.3,51.47,51.2,51.32,53700.0,51.3,51.47,51.2,51.32,53700.0
2007-06-25 11:00:00,51.31,51.49,51.19,51.49,35100.0,51.31,51.49,51.19,51.49,35100.0
2007-06-25 11:30:00,51.49,51.76,51.35,51.73,26900.0,51.49,51.76,51.35,51.73,26900.0
2007-06-25 12:00:00,51.72,51.78,51.64,51.72,32600.0,51.72,51.78,51.64,51.72,32600.0
2007-06-25 12:30:00,51.71,51.73,51.52,51.53,42600.0,51.71,51.73,51.52,51.53,42600.0
2007-06-25 13:00:00,51.57,51.57,51.23,51.25,68700.0,51.57,51.57,51.23,51.25,68700.0
2007-06-25 13:30:00,51.25,51.39,51.2,51.24,45600.0,51.25,51.39,51.2,51.24,45600.0
2007-06-25 14:00:00,51.22,51.37,51.19,51.2,30900.0,51.22,51.37,51.19,51.2,30900.0
2007-06-25 14:30:00,51.2,51.32,51.0,51.16,67100.0,51.2,51.32,51.0,51.16,67100.0
2007-06-25 15:00:00,51.15,51.33,51.07,51.22,50700.0,51.15,51.33,51.07,51.22,50700.0
2007-06-25 15:30:00,51.22,51.35,51.11,51.29,57700.0,51.22,51.35,51.11,51.29,57700.0
2007-06-26 09:30:00,51.56,51.76,51.19,51.24,25800.0,51.56,51.76,51.19,51.24,25800.0
2007-06-26 10:00:00,51.2,51.43,50.82,50.86,35700.0,51.2,51.43,50.82,50.86,35700.0
2007-06-26 10:30:00,50.92,51.11,50.62,50.66,38100.0,50.92,51.11,50.62,50.66,38100.0
2007-06-26 11:00:00,50.67,51.0,50.6,50.98,24800.0,50.67,51.0,50.6,50.98,24800.0
2007-06-26 11:30:00,50.95,51.1,50.87,51.1,38800.0,50.95,51.1,50.87,51.1,38800.0
2007-06-26 12:00:00,51.1,51.11,50.9,51.02,24700.0,51.1,51.11,50.9,51.02,24700.0
2007-06-26 12:30:00,51.01,51.02,50.78,50.94,17800.0,51.01,51.02,50.78,50.94,17800.0
2007-06-26 13:00:00,50.94,51.08,50.9,50.92,28000.0,50.94,51.08,50.9,50.92,28000.0
2007-06-26 13:30:00,50.91,51.0,50.83,50.9,56200.0,50.91,51.0,50.83,50.9,56200.0
2007-06-26 14:00:00,50.87,50.95,50.67,50.73,25900.0,50.87,50.95,50.67,50.73,25900.0
2007-06-26 14:30:00,50.74,50.81,50.56,50.65,147800.0,50.74,50.81,50.56,50.65,147800.0
2007-06-26 15:00:00,50.65,50.74,50.53,50.7,46000.0,50.65,50.74,50.53,50.7,46000.0
2007-06-26 15:30:00,50.68,50.75,50.54,50.58,65800.0,50.68,50.75,50.54,50.58,65800.0
2007-06-27 09:30:00,50.29,51.04,50.29,50.95,95100.0,50.29,51.04,50.29,50.95,95100.0
2007-06-27 10:00:00,50.93,51.41,50.8,51.26,136700.0,50.93,51.41,50.8,51.26,136700.0
2007-06-27 10:30:00,51.25,51.43,51.08,51.3,73700.0,51.25,51.43,51.08,51.3,73700.0
2007-06-27 11:00:00,51.3,51.31,51.03,51.24,33500.0,51.3,51.31,51.03,51.24,33500.0
2007-06-27 11:30:00,51.25,51.32,51.21,51.25,61000.0,51.25,51.32,51.21,51.25,61000.0
2007-06-27 12:00:00,51.25,51.32,51.12,51.31,36300.0,51.25,51.32,51.12,51.31,36300.0
2007-06-27 12:30:00,51.32,51.45,51.3,51.37,37700.0,51.32,51.45,51.3,51.37,37700.0
2007-06-27 13:00:00,51.36,51.39,51.15,51.2,21300.0,51.36,51.39,51.15,51.2,21300.0
2007-06-27 13:30:00,51.19,51.36,51.12,51.26,33600.0,51.19,51.36,51.12,51.26,33600.0
2007-06-27 14:00:00,51.27,51.41,51.2,51.22,36800.0,51.27,51.41,51.2,51.22,36800.0
2007-06-27 14:30:00,51.23,51.35,51.2,51.25,28700.0,51.23,51.35,51.2,51.25,28700.0
2007-06-27 15:00:00,51.25,51.34,51.17,51.21,58500.0,51.25,51.34,51.17,51.21,58500.0
2007-06-27 15:30:00,51.2,51.34,51.18,51.26,128100.0,51.2,51.34,51.18,51.26,128100.0
2007-06-28 09:30:00,50.99,50.99,49.75,49.81,98700.0,50.99,50.99,49.75,49.81,98700.0
2007-06-28 10:00:00,49.83,50.3,49.82,50.15,91900.0,49.83,50.3,49.82,50.15,91900.0
2007-06-28 10:30:00,50.12,50.26,49.91,49.94,134200.0,50.12,50.26,49.91,49.94,134200.0
2007-06-28 11:00:00,50.02,50.02,49.56,49.64,63100.0,50.02,50.02,49.56,49.64,63100.0
2007-06-28 11:30:00,49.64,49.64,49.3,49.51,122600.0,49.64,49.64,49.3,49.51,122600.0
2007-06-28 12:00:00,49.5,49.69,49.4,49.51,62500.0,49.5,49.69,49.4,49.51,62500.0
2007-06-28 12:30:00,49.52,49.69,49.38,49.48,42900.0,49.52,49.69,49.38,49.48,42900.0
2007-06-28 13:00:00,49.48,49.48,49.27,49.33,52600.0,49.48,49.48,49.27,49.33,52600.0
2007-06-28 13:30:00,49.33,49.42,49.12,49.13,100900.0,49.33,49.42,49.12,49.13,100900.0
2007-06-28 14:00:00,49.13,49.4,48.91,49.09,143400.0,49.13,49.4,48.91,49.09,143400.0
2007-06-28 14:30:00,49.09,49.4,48.51,49.35,106100.0,49.09,49.4,48.51,49.35,106100.0
2007-06-28 15:00:00,49.36,49.64,49.16,49.63,90500.0,49.36,49.64,49.16,49.63,90500.0
2007-06-28 15:30:00,49.64,49.7,49.31,49.41,159200.0,49.64,49.7,49.31,49.41,159200.0
2007-06-29 09:30:00,49.68,49.89,49.19,49.35,36700.0,49.68,49.89,49.19,49.35,36700.0
2007-06-29 10:00:00,49.35,49.67,49.28,49.6,33200.0,49.35,49.67,49.28,49.6,33200.0
2007-06-29 10:30:00,49.59,49.61,49.33,49.33,26600.0,49.59,49.61,49.33,49.33,26600.0
2007-06-29 11:00:00,49.39,49.39,49.24,49.27,24700.0,49.39,49.39,49.24,49.27,24700.0
2007-06-29 11:30:00,49.29,49.32,49.17,49.27,26000.0,49.29,49.32,49.17,49.27,26000.0
2007-06-29 12:00:00,49.27,49.3,48.88,49.08,22400.0,49.27,49.3,48.88,49.08,22400.0
2007-06-29 12:30:00,49.05,49.14,48.89,49.12,17000.0,49.05,49.14,48.89,49.12,17000.0
2007-06-29 13:00:00,49.12,49.51,49.08,49.49,233700.0,49.12,49.51,49.08,49.49,233700.0
2007-06-29 13:30:00,49.47,49.72,49.43,49.67,27200.0,49.47,49.72,49.43,49.67,27200.0
2007-06-29 14:00:00,49.66,49.66,49.23,49.54,42900.0,49.66,49.66,49.23,49.54,42900.0
2007-06-29 14:30:00,49.53,49.7,49.51,49.57,39600.0,49.53,49.7,49.51,49.57,39600.0
2007-06-29 15:00:00,49.57,49.57,48.8,48.8,74200.0,49.57,49.57,48.8,48.8,74200.0
2007-06-29 15:30:00,48.83,48.89,48.78,48.8,172400.0,48.83,48.89,48.78,48.8,172400.0
2007-07-02 09:30:00,48.95,49.25,48.7,48.87,30300.0,48.95,49.25,48.7,48.87,30300.0
2007-07-02 10:00:00,48.88,49.08,48.85,48.92,34400.0,48.88,49.08,48.85,48.92,34400.0
2007-07-02 10:30:00,48.94,49.1,48.84,48.94,28500.0,48.94,49.1,48.84,48.94,28500.0
2007-07-02 11:00:00,48.95,48.99,48.77,48.77,22700.0,48.95,48.99,48.77,48.77,22700.0
2007-07-02 11:30:00,48.77,48.79,48.65,48.66,20400.0,48.77,48.79,48.65,48.66,20400.0
2007-07-02 12:00:00,48.63,48.79,48.57,48.75,27800.0,48.63,48.79,48.57,48.75,27800.0
2007-07-02 12:30:00,48.75,48.8,48.66,48.76,28100.0,48.75,48.8,48.66,48.76,28100.0
2007-07-02 13:00:00,48.73,48.84,48.69,48.77,17800.0,48.73,48.84,48.69,48.77,17800.0
2007-07-02 13:30:00,48.76,48.95,48.73,48.9,13000.0,48.76,48.95,48.73,48.9,13000.0
2007-07-02 14:00:00,48.9,48.9,48.72,48.74,15400.0,48.9,48.9,48.72,48.74,15400.0
2007-07-02 14:30:00,48.75,48.9,48.71,48.89,17200.0,48.75,48.9,48.71,48.89,17200.0
2007-07-02 15:00:00,48.85,48.86,48.78,48.85,19600.0,48.85,48.86,48.78,48.85,19600.0
2007-07-02 15:30:00,48.85,48.92,48.79,48.88,33000.0,48.85,48.92,48.79,48.88,33000.0
2007-07-03 09:30:00,48.9,48.9,48.47,48.57,19200.0,48.9,48.9,48.47,48.57,19200.0
2007-07-03 10:00:00,48.55,48.65,48.37,48.55,37700.0,48.55,48.65,48.37,48.55,37700.0
2007-07-03 10:30:00,48.55,48.76,48.55,48.67,43200.0,48.55,48.76,48.55,48.67,43200.0
2007-07-03 11:00:00,48.67,48.7,48.58,48.59,20400.0,48.67,48.7,48.58,48.59,20400.0
2007-07-03 11:30:00,48.58,48.58,48.19,48.41,46200.0,48.58,48.58,48.19,48.41,46200.0
2007-07-03 12:00:00,48.39,48.46,48.14,48.46,43900.0,48.39,48.46,48.14,48.46,43900.0
2007-07-03 12:30:00,48.49,48.61,48.4,48.49,59000.0,48.49,48.61,48.4,48.49,59000.0
2007-07-05 09:30:00,48.38,48.42,48.17,48.38,13900.0,48.38,48.42,48.17,48.38,13900.0
2007-07-05 10:00:00,48.37,48.39,48.11,48.26,17100.0,48.37,48.39,48.11,48.26,17100.0
2007-07-05 10:30:00,48.26,48.31,48.1,48.26,13100.0,48.26,48.31,48.1,48.26,13100.0
2007-07-05 11:00:00,48.28,48.28,48.04,48.22,16200.0,48.28,48.28,48.04,48.22,16200.0
2007-07-05 11:30:00,48.22,48.28,48.13,48.2,16000.0,48.22,48.28,48.13,48.2,16000.0
2007-07-05 12:00:00,48.18,48.29,48.07,48.08,15400.0,48.18,48.29,48.07,48.08,15400.0
2007-07-05 12:30:00,48.07,48.16,47.98,48.03,14100.0,48.07,48.16,47.98,48.03,14100.0
2007-07-05 13:00:00,48.04,48.16,48.04,48.13,9600.0,48.04,48.16,48.04,48.13,9600.0
2007-07-05 13:30:00,48.13,48.16,48.08,48.13,14400.0,48.13,48.16,48.08,48.13,14400.0
2007-07-05 14:00:00,48.14,48.26,48.1,48.13,69400.0,48.14,48.26,48.1,48.13,69400.0
2007-07-05 14:30:00,48.14,48.23,48.12,48.15,16100.0,48.14,48.23,48.12,48.15,16100.0
2007-07-05 15:00:00,48.18,48.31,48.12,48.31,40600.0,48.18,48.31,48.12,48.31,40600.0
2007-07-05 15:30:00,48.29,48.3,48.16,48.29,99700.0,48.29,48.3,48.16,48.29,99700.0
2007-07-06 09:30:00,48.01,48.18,47.92,47.99,24100.0,48.01,48.18,47.92,47.99,24100.0
2007-07-06 10:00:00,48.03,48.34,48.01,48.34,24400.0,48.03,48.34,48.01,48.34,24400.0
2007-07-06 10:30:00,48.4,48.41,48.14,48.14,32700.0,48.4,48.41,48.14,48.14,32700.0
2007-07-06 11:00:00,48.14,48.42,48.12,48.28,17000.0,48.14,48.42,48.12,48.28,17000.0
2007-07-06 11:30:00,48.28,48.38,48.27,48.35,23900.0,48.28,48.38,48.27,48.35,23900.0
2007-07-06 12:00:00,48.37,48.48,48.34,48.39,25200.0,48.37,48.48,48.34,48.39,25200.0
2007-07-06 12:30:00,48.4,48.44,48.36,48.43,4600.0,48.4,48.44,48.36,48.43,4600.0
2007-07-06 13:00:00,48.43,48.47,48.28,48.47,7700.0,48.43,48.47,48.28,48.47,7700.0
2007-07-06 13:30:00,48.45,48.62,48.37,48.6,14500.0,48.45,48.62,48.37,48.6,14500.0
2007-07-06 14:00:00,48.6,48.87,48.6,48.7,30500.0,48.6,48.87,48.6,48.7,30500.0
2007-07-06 14:30:00,48.72,48.79,48.65,48.77,18500.0,48.72,48.79,48.65,48.77,18500.0
2007-07-06 15:00:00,48.77,48.86,48.65,48.66,19900.0,48.77,48.86,48.65,48.66,19900.0
2007-07-06 15:30:00,48.66,48.71,48.51,48.61,60100.0,48.66,48.71,48.51,48.61,60100.0
2007-07-09 09:30:00,48.65,48.84,48.53,48.54,15200.0,48.65,48.84,48.53,48.54,15200.0
2007-07-09 10:00:00,48.5,48.64,48.44,48.52,16000.0,48.5,48.64,48.44,48.52,16000.0
2007-07-09 10:30:00,48.54,48.57,48.44,48.49,25100.0,48.54,48.57,48.44,48.49,25100.0
2007-07-09 11:00:00,48.44,48.58,48.44,48.52,11600.0,48.44,48.58,48.44,48.52,11600.0
2007-07-09 11:30:00,48.52,48.53,48.45,48.49,14100.0,48.52,48.53,48.45,48.49,14100.0
2007-07-09 12:00:00,48.49,48.52,48.39,48.42,12900.0,48.49,48.52,48.39,48.42,12900.0
2007-07-09 12:30:00,48.42,48.54,48.4,48.46,8900.0,48.42,48.54,48.4,48.46,8900.0
2007-07-09 13:00:00,48.46,48.78,48.46,48.78,15400.0,48.46,48.78,48.46,48.78,15400.0
2007-07-09 13:30:00,48.74,48.82,48.72,48.81,13100.0,48.74,48.82,48.72,48.81,13100.0
2007-07-09 14:00:00,48.82,48.95,48.8,48.8,30800.0,48.82,48.95,48.8,48.8,30800.0
2007-07-09 14:30:00,48.79,48.97,48.79,48.91,21900.0,48.79,48.97,48.79,48.91,21900.0
2007-07-09 15:00:00,48.9,49.05,48.9,49.02,40900.0,48.9,49.05,48.9,49.02,40900.0
2007-07-09 15:30:00,49.02,49.06,48.8,48.92,48300.0,49.02,49.06,48.8,48.92,48300.0
2007-07-10 09:30:00,48.47,48.6,48.0,48.3,27600.0,48.47,48.6,48.0,48.3,27600.0
2007-07-10 10:00:00,48.29,48.56,48.27,48.48,19300.0,48.29,48.56,48.27,48.48,19300.0
2007-07-10 10:30:00,48.48,48.6,48.26,48.56,24000.0,48.48,48.6,48.26,48.56,24000.0
2007-07-10 11:00:00,48.58,49.03,48.48,48.79,112900.0,48.58,49.03,48.48,48.79,112900.0
2007-07-10 11:30:00,48.72,48.78,48.67,48.7,23000.0,48.72,48.78,48.67,48.7,23000.0
2007-07-10 12:00:00,48.72,48.86,48.68,48.7,23600.0,48.72,48.86,48.68,48.7,23600.0
2007-07-10 12:30:00,48.69,48.76,48.63,48.71,15900.0,48.69,48.76,48.63,48.71,15900.0
2007-07-10 13:00:00,48.74,48.78,48.57,48.7,35800.0,48.74,48.78,48.57,48.7,35800.0
2007-07-10 13:30:00,48.65,48.72,48.39,48.64,28700.0,48.65,48.72,48.39,48.64,28700.0
2007-07-10 14:00:00,48.65,48.71,48.5,48.66,33800.0,48.65,48.71,48.5,48.66,33800.0
2007-07-10 14:30:00,48.65,48.73,48.55,48.64,72900.0,48.65,48.73,48.55,48.64,72900.0
2007-07-10 15:00:00,48.65,48.71,48.5,48.58,52800.0,48.65,48.71,48.5,48.58,52800.0
2007-07-10 15:30:00,48.54,48.68,48.45,48.48,79700.0,48.54,48.68,48.45,48.48,79700.0
2007-07-11 09:30:00,48.61,48.61,48.33,48.42,14300.0,48.61,48.61,48.33,48.42,14300.0
2007-07-11 10:00:00,48.39,48.47,48.39,48.4,13900.0,48.39,48.47,48.39,48.4,13900.0
2007-07-11 10:30:00,48.42,48.5,48.36,48.47,13500.0,48.42,48.5,48.36,48.47,13500.0
2007-07-11 11:00:00,48.47,48.54,48.38,48.48,8300.0,48.47,48.54,48.38,48.48,8300.0
2007-07-11 11:30:00,48.46,48.52,48.43,48.51,7600.0,48.46,48.52,48.43,48.51,7600.0
2007-07-11 12:00:00,48.51,48.64,48.43,48.53,14200.0,48.51,48.64,48.43,48.53,14200.0
2007-07-11 12:30:00,48.52,48.52,48.36,48.37,8000.0,48.52,48.52,48.36,48.37,8000.0
2007-07-11 13:00:00,48.42,48.55,48.39,48.54,16700.0,48.42,48.55,48.39,48.54,16700.0
2007-07-11 13:30:00,48.56,48.7,48.56,48.59,15200.0,48.56,48.7,48.56,48.59,15200.0
2007-07-11 14:00:00,48.55,48.61,48.43,48.48,21400.0,48.55,48.61,48.43,48.48,21400.0
2007-07-11 14:30:00,48.47,48.55,48.4,48.44,12500.0,48.47,48.55,48.4,48.44,12500.0
2007-07-11 15:00:00,48.43,48.59,48.4,48.55,17800.0,48.43,48.59,48.4,48.55,17800.0
2007-07-11 15:30:00,48.57,48.7,48.51,48.66,62600.0,48.57,48.7,48.51,48.66,62600.0
2007-07-12 09:30:00,48.98,49.27,48.89,49.22,9100.0,48.98,49.27,48.89,49.22,9100.0
2007-07-12 10:00:00,49.15,49.15,48.77,48.78,26400.0,49.15,49.15,48.77,48.78,26400.0
2007-07-12 10:30:00,48.77,49.17,48.77,49.14,7600.0,48.77,49.17,48.77,49.14,7600.0
2007-07-12 11:00:00,49.12,49.12,48.95,49.0,7700.0,49.12,49.12,48.95,49.0,7700.0
2007-07-12 11:30:00,48.98,49.04,48.86,48.88,6500.0,48.98,49.04,48.86,48.88,6500.0
2007-07-12 12:00:00,48.86,48.95,48.86,48.93,9000.0,48.86,48.95,48.86,48.93,9000.0
2007-07-12 12:30:00,48.93,49.01,48.9,49.0,6600.0,48.93,49.01,48.9,49.0,6600.0
2007-07-12 13:00:00,49.01,49.06,48.91,49.01,9400.0,49.01,49.06,48.91,49.01,9400.0
2007-07-12 13:30:00,49.05,49.05,48.98,48.99,5200.0,49.05,49.05,48.98,48.99,5200.0
2007-07-12 14:00:00,48.99,48.99,48.85,48.88,9700.0,48.99,48.99,48.85,48.88,9700.0
2007-07-12 14:30:00,48.89,49.06,48.89,49.06,6500.0,48.89,49.06,48.89,49.06,6500.0
2007-07-12 15:00:00,49.06,49.11,49.01,49.11,12600.0,49.06,49.11,49.01,49.11,12600.0
2007-07-12 15:30:00,49.11,49.39,49.11,49.36,50200.0,49.11,49.39,49.11,49.36,50200.0
2007-07-13 09:30:00,49.16,49.16,48.48,48.51,16400.0,49.16,49.16,48.48,48.51,16400.0
2007-07-13 10:00:00,48.54,48.71,48.4,48.71,15800.0,48.54,48.71,48.4,48.71,15800.0
2007-07-13 10:30:00,48.64,49.04,48.64,49.0,16000.0,48.64,49.04,48.64,49.0,16000.0
2007-07-13 11:00:00,49.0,49.04,48.99,49.03,9600.0,49.0,49.04,48.99,49.03,9600.0
2007-07-13 11:30:00,49.02,49.05,48.86,48.94,22200.0,49.02,49.05,48.86,48.94,22200.0
2007-07-13 12:00:00,48.93,49.0,48.84,48.92,9200.0,48.93,49.0,48.84,48.92,9200.0
2007-07-13 12:30:00,48.9,49.0,48.9,48.94,4300.0,48.9,49.0,48.9,48.94,4300.0
2007-07-13 13:00:00,48.95,49.06,48.91,49.02,14900.0,48.95,49.06,48.91,49.02,14900.0
2007-07-13 13:30:00,49.05,49.09,49.0,49.0,2900.0,49.05,49.09,49.0,49.0,2900.0
2007-07-13 14:00:00,49.01,49.11,49.0,49.0,9600.0,49.01,49.11,49.0,49.0,9600.0
2007-07-13 14:30:00,49.0,49.15,49.0,49.15,6100.0,49.0,49.15,49.0,49.15,6100.0
2007-07-13 15:00:00,49.13,49.27,49.12,49.24,16200.0,49.13,49.27,49.12,49.24,16200.0
2007-07-13 15:30:00,49.25,49.33,49.15,49.15,20000.0,49.25,49.33,49.15,49.15,20000.0
2007-07-16 09:30:00,49.15,49.46,49.03,49.27,242600.0,49.15,49.46,49.03,49.27,242600.0
2007-07-16 10:00:00,49.25,49.34,49.11,49.18,89000.0,49.25,49.34,49.11,49.18,89000.0
2007-07-16 10:30:00,49.21,49.36,49.15,49.29,12700.0,49.21,49.36,49.15,49.29,12700.0
2007-07-16 11:00:00,49.3,49.34,49.25,49.26,10600.0,49.3,49.34,49.25,49.26,10600.0
2007-07-16 11:30:00,49.26,49.37,49.23,49.36,14500.0,49.26,49.37,49.23,49.36,14500.0
2007-07-16 12:00:00,49.32,49.36,49.07,49.12,42200.0,49.32,49.36,49.07,49.12,42200.0
2007-07-16 12:30:00,49.07,49.15,48.99,49.12,7600.0,49.07,49.15,48.99,49.12,7600.0
2007-07-16 13:00:00,49.14,49.23,48.94,49.05,57800.0,49.14,49.23,48.94,49.05,57800.0
2007-07-16 13:30:00,49.02,49.05,48.81,48.88,13500.0,49.02,49.05,48.81,48.88,13500.0
2007-07-16 14:00:00,48.9,48.97,48.77,48.91,8500.0,48.9,48.97,48.77,48.91,8500.0
2007-07-16 14:30:00,48.88,48.93,48.81,48.84,9000.0,48.88,48.93,48.81,48.84,9000.0
2007-07-16 15:00:00,48.85,48.95,48.84,48.93,11900.0,48.85,48.95,48.84,48.93,11900.0
2007-07-16 15:30:00,48.93,48.93,48.64,48.69,39300.0,48.93,48.93,48.64,48.69,39300.0
2007-07-17 09:30:00,48.64,49.02,48.44,48.73,19600.0,48.64,49.02,48.44,48.73,19600.0
2007-07-17 10:00:00,48.72,48.81,48.49,48.8,22400.0,48.72,48.81,48.49,48.8,22400.0
2007-07-17 10:30:00,48.8,48.8,48.61,48.68,9600.0,48.8,48.8,48.61,48.68,9600.0
2007-07-17 11:00:00,48.69,48.77,48.52,48.56,61800.0,48.69,48.77,48.52,48.56,61800.0
2007-07-17 11:30:00,48.6,48.74,48.58,48.67,9900.0,48.6,48.74,48.58,48.67,9900.0
2007-07-17 12:00:00,48.65,48.65,48.51,48.52,138800.0,48.65,48.65,48.51,48.52,138800.0
2007-07-17 12:30:00,48.5,48.5,48.28,48.3,7300.0,48.5,48.5,48.28,48.3,7300.0
2007-07-17 13:00:00,48.32,48.4,48.2,48.33,13800.0,48.32,48.4,48.2,48.33,13800.0
2007-07-17 13:30:00,48.38,48.68,48.38,48.65,19400.0,48.38,48.68,48.38,48.65,19400.0
2007-07-17 14:00:00,48.64,48.77,48.6,48.72,12700.0,48.64,48.77,48.6,48.72,12700.0
2007-07-17 14:30:00,48.72,48.84,48.69,48.84,8500.0,48.72,48.84,48.69,48.84,8500.0
2007-07-17 15:00:00,48.84,48.84,48.73,48.8,12400.0,48.84,48.84,48.73,48.8,12400.0
2007-07-17 15:30:00,48.81,48.81,48.44,48.55,45300.0,48.81,48.81,48.44,48.55,45300.0
2007-07-18 09:30:00,48.09,48.66,48.0,48.11,20400.0,48.09,48.66,48.0,48.11,20400.0
2007-07-18 10:00:00,48.16,48.18,48.0,48.11,10000.0,48.16,48.18,48.0,48.11,10000.0
2007-07-18 10:30:00,48.14,48.19,47.94,47.98,22100.0,48.14,48.19,47.94,47.98,22100.0
2007-07-18 11:00:00,47.98,48.09,47.96,47.97,37600.0,47.98,48.09,47.96,47.97,37600.0
2007-07-18 11:30:00,47.96,48.07,47.93,48.01,156900.0,47.96,48.07,47.93,48.01,156900.0
2007-07-18 12:00:00,48.03,48.07,47.99,48.05,165400.0,48.03,48.07,47.99,48.05,165400.0
2007-07-18 12:30:00,48.02,48.27,48.01,48.17,44600.0,48.02,48.27,48.01,48.17,44600.0
2007-07-18 13:00:00,48.14,48.18,48.04,48.04,7700.0,48.14,48.18,48.04,48.04,7700.0
2007-07-18 13:30:00,48.05,48.14,48.0,48.03,56000.0,48.05,48.14,48.0,48.03,56000.0
2007-07-18 14:00:00,48.01,48.1,47.99,48.01,50400.0,48.01,48.1,47.99,48.01,50400.0
2007-07-18 14:30:00,48.0,48.12,47.99,48.09,309100.0,48.0,48.12,47.99,48.09,309100.0
2007-07-18 15:00:00,48.07,48.09,47.98,47.99,33300.0,48.07,48.09,47.98,47.99,33300.0
2007-07-18 15:30:00,48.0,48.18,47.98,48.09,129200.0,48.0,48.18,47.98,48.09,129200.0
2007-07-19 09:30:00,48.47,48.66,48.29,48.29,9100.0,48.47,48.66,48.29,48.29,9100.0
2007-07-19 10:00:00,48.34,48.45,48.24,48.35,55000.0,48.34,48.45,48.24,48.35,55000.0
2007-07-19 10:30:00,48.33,48.35,48.13,48.19,13700.0,48.33,48.35,48.13,48.19,13700.0
2007-07-19 11:00:00,48.19,48.27,48.07,48.1,21800.0,48.19,48.27,48.07,48.1,21800.0
2007-07-19 11:30:00,48.1,48.12,48.01,48.06,11400.0,48.1,48.12,48.01,48.06,11400.0
2007-07-19 12:00:00,48.04,48.07,47.9,48.0,38000.0,48.04,48.07,47.9,48.0,38000.0
2007-07-19 12:30:00,47.99,48.07,47.94,47.98,12300.0,47.99,48.07,47.94,47.98,12300.0
2007-07-19 13:00:00,47.96,48.0,47.91,47.98,12000.0,47.96,48.0,47.91,47.98,12000.0
2007-07-19 13:30:00,47.99,48.08,47.93,47.94,18300.0,47.99,48.08,47.93,47.94,18300.0
2007-07-19 14:00:00,47.96,47.96,47.8,47.84,24500.0,47.96,47.96,47.8,47.84,24500.0
2007-07-19 14:30:00,47.87,47.89,47.78,47.83,16800.0,47.87,47.89,47.78,47.83,16800.0
2007-07-19 15:00:00,47.83,47.88,47.78,47.8,33400.0,47.83,47.88,47.78,47.8,33400.0
2007-07-19 15:30:00,47.85,47.87,47.65,47.78,60600.0,47.85,47.87,47.65,47.78,60600.0
2007-07-20 09:30:00,47.69,47.74,47.5,47.5,50700.0,47.69,47.74,47.5,47.5,50700.0
2007-07-20 10:00:00,47.55,47.77,47.52,47.7,18500.0,47.55,47.77,47.52,47.7,18500.0
2007-07-20 10:30:00,47.66,47.7,47.5,47.56,40900.0,47.66,47.7,47.5,47.56,40900.0
2007-07-20 11:00:00,47.56,47.72,47.49,47.5,31800.0,47.56,47.72,47.49,47.5,31800.0
2007-07-20 11:30:00,47.51,47.62,47.39,47.41,29400.0,47.51,47.62,47.39,47.41,29400.0
2007-07-20 12:00:00,47.4,47.61,47.39,47.57,16000.0,47.4,47.61,47.39,47.57,16000.0
2007-07-20 12:30:00,47.58,47.63,47.35,47.35,20900.0,47.58,47.63,47.35,47.35,20900.0
2007-07-20 13:00:00,47.29,47.58,47.27,47.44,10800.0,47.29,47.58,47.27,47.44,10800.0
2007-07-20 13:30:00,47.44,47.63,47.42,47.59,16200.0,47.44,47.63,47.42,47.59,16200.0
2007-07-20 14:00:00,47.58,47.68,47.46,47.54,63000.0,47.58,47.68,47.46,47.54,63000.0
2007-07-20 14:30:00,47.54,47.64,47.48,47.55,15800.0,47.54,47.64,47.48,47.55,15800.0
2007-07-20 15:00:00,47.58,47.64,47.5,47.61,18300.0,47.58,47.64,47.5,47.61,18300.0
2007-07-20 15:30:00,47.57,47.59,47.4,47.43,30800.0,47.57,47.59,47.4,47.43,30800.0
2007-07-23 09:30:00,47.59,47.7,47.31,47.55,12700.0,47.59,47.7,47.31,47.55,12700.0
2007-07-23 10:00:00,47.56,47.65,47.36,47.62,10400.0,47.56,47.65,47.36,47.62,10400.0
2007-07-23 10:30:00,47.63,47.78,47.45,47.5,43400.0,47.63,47.78,47.45,47.5,43400.0
2007-07-23 11:00:00,47.5,47.61,47.45,47.45,78600.0,47.5,47.61,47.45,47.45,78600.0
2007-07-23 11:30:00,47.45,47.49,47.37,47.37,9100.0,47.45,47.49,47.37,47.37,9100.0
2007-07-23 12:00:00,47.38,47.49,47.38,47.45,7200.0,47.38,47.49,47.38,47.45,7200.0
2007-07-23 12:30:00,47.44,47.5,47.41,47.45,7700.0,47.44,47.5,47.41,47.45,7700.0
2007-07-23 13:00:00,47.48,47.5,47.29,47.37,12400.0,47.48,47.5,47.29,47.37,12400.0
2007-07-23 13:30:00,47.37,47.46,47.28,47.42,61500.0,47.37,47.46,47.28,47.42,61500.0
2007-07-23 14:00:00,47.42,47.52,47.31,47.45,12300.0,47.42,47.52,47.31,47.45,12300.0
2007-07-23 14:30:00,47.45,47.51,47.41,47.41,11000.0,47.45,47.51,47.41,47.41,11000.0
2007-07-23 15:00:00,47.42,47.45,47.29,47.43,8600.0,47.42,47.45,47.29,47.43,8600.0
2007-07-23 15:30:00,47.46,47.46,47.17,47.26,29900.0,47.46,47.46,47.17,47.26,29900.0
2007-07-24 09:30:00,46.73,46.94,46.6,46.78,14300.0,46.73,46.94,46.6,46.78,14300.0
2007-07-24 10:00:00,46.79,46.96,46.65,46.88,30500.0,46.79,46.96,46.65,46.88,30500.0
2007-07-24 10:30:00,46.83,46.87,46.71,46.83,40100.0,46.83,46.87,46.71,46.83,40100.0
2007-07-24 11:00:00,46.83,46.9,46.71,46.71,37100.0,46.83,46.9,46.71,46.71,37100.0
2007-07-24 11:30:00,46.69,46.81,46.5,46.74,12700.0,46.69,46.81,46.5,46.74,12700.0
2007-07-24 12:00:00,46.72,46.79,46.46,46.68,33600.0,46.72,46.79,46.46,46.68,33600.0
2007-07-24 12:30:00,46.75,46.79,46.7,46.78,15300.0,46.75,46.79,46.7,46.78,15300.0
2007-07-24 13:00:00,46.73,46.92,46.68,46.81,26600.0,46.73,46.92,46.68,46.81,26600.0
2007-07-24 13:30:00,46.81,46.92,46.63,46.65,28200.0,46.81,46.92,46.63,46.65,28200.0
2007-07-24 14:00:00,46.58,46.62,46.5,46.56,14200.0,46.58,46.62,46.5,46.56,14200.0
2007-07-24 14:30:00,46.58,46.6,46.41,46.41,15000.0,46.58,46.6,46.41,46.41,15000.0
2007-07-24 15:00:00,46.35,46.4,46.13,46.18,24700.0,46.35,46.4,46.13,46.18,24700.0
2007-07-24 15:30:00,46.13,46.29,46.12,46.25,46500.0,46.13,46.29,46.12,46.25,46500.0
2007-07-25 09:30:00,46.54,46.74,46.06,46.33,41800.0,46.54,46.74,46.06,46.33,41800.0
2007-07-25 10:00:00,46.29,46.35,46.0,46.17,13700.0,46.29,46.35,46.0,46.17,13700.0
2007-07-25 10:30:00,46.1,46.33,45.99,46.32,24000.0,46.1,46.33,45.99,46.32,24000.0
2007-07-25 11:00:00,46.3,46.5,46.04,46.13,18100.0,46.3,46.5,46.04,46.13,18100.0
2007-07-25 11:30:00,46.14,46.22,46.0,46.09,12500.0,46.14,46.22,46.0,46.09,12500.0
2007-07-25 12:00:00,46.09,46.23,45.98,46.21,18400.0,46.09,46.23,45.98,46.21,18400.0
2007-07-25 12:30:00,46.2,46.21,46.0,46.02,14200.0,46.2,46.21,46.0,46.02,14200.0
2007-07-25 13:00:00,46.06,46.11,45.98,46.01,20900.0,46.06,46.11,45.98,46.01,20900.0
2007-07-25 13:30:00,46.0,46.07,45.78,45.79,19000.0,46.0,46.07,45.78,45.79,19000.0
2007-07-25 14:00:00,45.79,46.22,45.73,46.13,19600.0,45.79,46.22,45.73,46.13,19600.0
2007-07-25 14:30:00,46.12,46.27,46.1,46.19,31200.0,46.12,46.27,46.1,46.19,31200.0
2007-07-25 15:00:00,46.17,46.49,46.13,46.29,21600.0,46.17,46.49,46.13,46.29,21600.0
2007-07-25 15:30:00,46.29,46.36,46.14,46.22,21700.0,46.29,46.36,46.14,46.22,21700.0
2007-07-26 09:30:00,45.68,45.9,45.5,45.57,26500.0,45.68,45.9,45.5,45.57,26500.0
2007-07-26 10:00:00,45.52,45.94,45.46,45.67,24900.0,45.52,45.94,45.46,45.67,24900.0
2007-07-26 10:30:00,45.69,45.84,45.6,45.65,15300.0,45.69,45.84,45.6,45.65,15300.0
2007-07-26 11:00:00,45.64,45.82,45.54,45.73,27300.0,45.64,45.82,45.54,45.73,27300.0
2007-07-26 11:30:00,45.76,45.89,45.5,45.73,17200.0,45.76,45.89,45.5,45.73,17200.0
2007-07-26 12:00:00,45.75,45.75,45.41,45.43,19200.0,45.75,45.75,45.41,45.43,19200.0
2007-07-26 12:30:00,45.45,45.58,45.06,45.49,19300.0,45.45,45.58,45.06,45.49,19300.0
2007-07-26 13:00:00,45.49,45.64,45.14,45.29,15800.0,45.49,45.64,45.14,45.29,15800.0
2007-07-26 13:30:00,45.35,45.52,44.98,44.99,24800.0,45.35,45.52,44.98,44.99,24800.0
2007-07-26 14:00:00,44.99,45.16,44.76,45.02,24000.0,44.99,45.16,44.76,45.02,24000.0
2007-07-26 14:30:00,45.03,45.35,44.86,45.07,36600.0,45.03,45.35,44.86,45.07,36600.0
2007-07-26 15:00:00,45.1,45.65,44.99,45.36,31300.0,45.1,45.65,44.99,45.36,31300.0
2007-07-26 15:30:00,45.35,45.65,45.32,45.52,42800.0,45.35,45.65,45.32,45.52,42800.0
2007-07-27 09:30:00,45.35,45.35,44.56,45.21,19100.0,45.35,45.35,44.56,45.21,19100.0
2007-07-27 10:00:00,45.23,45.79,45.18,45.6,34100.0,45.23,45.79,45.18,45.6,34100.0
2007-07-27 10:30:00,45.58,45.7,45.33,45.56,27700.0,45.58,45.7,45.33,45.56,27700.0
2007-07-27 11:00:00,45.56,45.72,45.36,45.49,33600.0,45.56,45.72,45.36,45.49,33600.0
2007-07-27 11:30:00,45.53,45.58,45.12,45.13,16600.0,45.53,45.58,45.12,45.13,16600.0
2007-07-27 12:00:00,45.19,45.26,44.92,44.98,19300.0,45.19,45.26,44.92,44.98,19300.0
2007-07-27 12:30:00,45.07,45.23,44.85,44.96,21700.0,45.07,45.23,44.85,44.96,21700.0
2007-07-27 13:00:00,44.91,45.08,44.86,44.94,30100.0,44.91,45.08,44.86,44.94,30100.0
2007-07-27 13:30:00,44.95,45.29,44.9,45.24,15300.0,44.95,45.29,44.9,45.24,15300.0
2007-07-27 14:00:00,45.21,45.23,44.89,44.89,18000.0,45.21,45.23,44.89,44.89,18000.0
2007-07-27 14:30:00,44.89,45.38,44.85,45.26,19900.0,44.89,45.38,44.85,45.26,19900.0
2007-07-27 15:00:00,45.2,45.31,44.92,45.11,57700.0,45.2,45.31,44.92,45.11,57700.0
2007-07-27 15:30:00,45.14,45.18,44.62,44.72,81900.0,45.14,45.18,44.62,44.72,81900.0
2007-07-30 09:30:00,44.72,44.97,44.24,44.7,24100.0,44.72,44.97,44.24,44.7,24100.0
2007-07-30 10:00:00,44.61,44.81,44.55,44.7,14000.0,44.61,44.81,44.55,44.7,14000.0
2007-07-30 10:30:00,44.72,44.88,44.67,44.78,41900.0,44.72,44.88,44.67,44.78,41900.0
2007-07-30 11:00:00,44.79,44.91,44.78,44.79,58100.0,44.79,44.91,44.78,44.79,58100.0
2007-07-30 11:30:00,44.82,44.96,44.68,44.85,16400.0,44.82,44.96,44.68,44.85,16400.0
2007-07-30 12:00:00,44.83,44.97,44.79,44.8,21500.0,44.83,44.97,44.79,44.8,21500.0
2007-07-30 12:30:00,44.83,45.06,44.81,45.0,22700.0,44.83,45.06,44.81,45.0,22700.0
2007-07-30 13:00:00,45.0,45.07,44.93,45.02,28900.0,45.0,45.07,44.93,45.02,28900.0
2007-07-30 13:30:00,44.95,45.25,44.92,45.24,45600.0,44.95,45.25,44.92,45.24,45600.0
2007-07-30 14:00:00,45.19,45.43,45.16,45.22,24400.0,45.19,45.43,45.16,45.22,24400.0
2007-07-30 14:30:00,45.26,45.32,45.03,45.1,52900.0,45.26,45.32,45.03,45.1,52900.0
2007-07-30 15:00:00,45.06,45.27,44.95,45.26,58500.0,45.06,45.27,44.95,45.26,58500.0
2007-07-30 15:30:00,45.23,45.28,44.93,45.07,179400.0,45.23,45.28,44.93,45.07,179400.0
2007-07-31 09:30:00,45.35,45.37,44.87,44.98,33800.0,45.35,45.37,44.87,44.98,33800.0
2007-07-31 10:00:00,45.0,45.18,45.0,45.09,44700.0,45.0,45.18,45.0,45.09,44700.0
2007-07-31 10:30:00,45.11,45.2,44.98,45.07,24100.0,45.11,45.2,44.98,45.07,24100.0
2007-07-31 11:00:00,45.06,45.25,45.0,45.19,10400.0,45.06,45.25,45.0,45.19,10400.0
2007-07-31 11:30:00,45.21,45.25,45.1,45.2,8400.0,45.21,45.25,45.1,45.2,8400.0
2007-07-31 12:00:00,45.2,45.34,45.2,45.3,9000.0,45.2,45.34,45.2,45.3,9000.0
2007-07-31 12:30:00,45.3,45.33,45.21,45.25,7600.0,45.3,45.33,45.21,45.25,7600.0
2007-07-31 13:00:00,45.25,45.36,45.19,45.22,13700.0,45.25,45.36,45.19,45.22,13700.0
2007-07-31 13:30:00,45.21,45.26,45.09,45.18,20200.0,45.21,45.26,45.09,45.18,20200.0
2007-07-31 14:00:00,45.16,45.22,45.07,45.1,21600.0,45.16,45.22,45.07,45.1,21600.0
2007-07-31 14:30:00,45.1,45.14,44.76,44.76,57100.0,45.1,45.14,44.76,44.76,57100.0
2007-07-31 15:00:00,44.81,44.96,44.7,44.88,33200.0,44.81,44.96,44.7,44.88,33200.0
2007-07-31 15:30:00,44.88,44.96,44.35,44.35,56400.0,44.88,44.96,44.35,44.35,56400.0
2007-08-01 09:30:00,44.15,44.53,43.79,44.25,24200.0,44.15,44.53,43.79,44.25,24200.0
2007-08-01 10:00:00,44.23,44.76,44.02,44.33,21900.0,44.23,44.76,44.02,44.33,21900.0
2007-08-01 10:30:00,44.34,44.64,44.2,44.2,17400.0,44.34,44.64,44.2,44.2,17400.0
2007-08-01 11:00:00,44.2,44.55,44.07,44.39,10100.0,44.2,44.55,44.07,44.39,10100.0
2007-08-01 11:30:00,44.39,44.4,43.38,43.74,221100.0,44.39,44.4,43.38,43.74,221100.0
2007-08-01 12:00:00,43.73,43.94,43.55,43.87,30500.0,43.73,43.94,43.55,43.87,30500.0
2007-08-01 12:30:00,43.87,43.99,43.47,43.82,19500.0,43.87,43.99,43.47,43.82,19500.0
2007-08-01 13:00:00,43.8,43.8,43.32,43.37,29400.0,43.8,43.8,43.32,43.37,29400.0
2007-08-01 13:30:00,43.43,43.8,43.43,43.74,18600.0,43.43,43.8,43.43,43.74,18600.0
2007-08-01 14:00:00,43.72,43.99,43.69,43.78,21200.0,43.72,43.99,43.69,43.78,21200.0
2007-08-01 14:30:00,43.78,43.99,43.55,43.55,27700.0,43.78,43.99,43.55,43.55,27700.0
2007-08-01 15:00:00,43.59,44.02,43.56,43.92,36000.0,43.59,44.02,43.56,43.92,36000.0
2007-08-01 15:30:00,43.88,44.54,43.88,44.41,85900.0,43.88,44.54,43.88,44.41,85900.0
2007-08-02 09:30:00,44.87,45.23,44.64,45.02,37200.0,44.87,45.23,44.64,45.02,37200.0
2007-08-02 10:00:00,44.99,45.12,44.95,45.1,204200.0,44.99,45.12,44.95,45.1,204200.0
2007-08-02 10:30:00,45.08,45.48,45.05,45.35,47400.0,45.08,45.48,45.05,45.35,47400.0
2007-08-02 11:00:00,45.36,45.52,45.25,45.5,60700.0,45.36,45.52,45.25,45.5,60700.0
2007-08-02 11:30:00,45.48,45.76,45.38,45.74,19400.0,45.48,45.76,45.38,45.74,19400.0
2007-08-02 12:00:00,45.71,45.84,45.42,45.42,20700.0,45.71,45.84,45.42,45.42,20700.0
2007-08-02 12:30:00,45.44,45.5,45.35,45.41,14800.0,45.44,45.5,45.35,45.41,14800.0
2007-08-02 13:00:00,45.38,45.42,45.12,45.23,21500.0,45.38,45.42,45.12,45.23,21500.0
2007-08-02 13:30:00,45.26,45.45,45.21,45.43,29800.0,45.26,45.45,45.21,45.43,29800.0
2007-08-02 14:00:00,45.43,45.55,45.11,45.13,18600.0,45.43,45.55,45.11,45.13,18600.0
2007-08-02 14:30:00,45.15,45.27,44.97,45.08,14700.0,45.15,45.27,44.97,45.08,14700.0
2007-08-02 15:00:00,45.02,45.21,44.95,45.21,35700.0,45.02,45.21,44.95,45.21,35700.0
2007-08-02 15:30:00,45.17,45.17,44.97,45.05,127600.0,45.17,45.17,44.97,45.05,127600.0
2007-08-03 09:30:00,45.18,45.3,44.69,44.73,9000.0,45.18,45.3,44.69,44.73,9000.0
2007-08-03 10:00:00,44.75,45.03,44.59,44.92,21300.0,44.75,45.03,44.59,44.92,21300.0
2007-08-03 10:30:00,45.0,45.22,44.87,45.08,33200.0,45.0,45.22,44.87,45.08,33200.0
2007-08-03 11:00:00,45.07,45.21,45.0,45.06,10800.0,45.07,45.21,45.0,45.06,10800.0
2007-08-03 11:30:00,45.06,45.43,45.05,45.28,17200.0,45.06,45.43,45.05,45.28,17200.0
2007-08-03 12:00:00,45.29,45.4,45.0,45.06,10500.0,45.29,45.4,45.0,45.06,10500.0
2007-08-03 12:30:00,45.08,45.14,45.0,45.07,12600.0,45.08,45.14,45.0,45.07,12600.0
2007-08-03 13:00:00,45.04,45.25,45.03,45.24,12200.0,45.04,45.25,45.03,45.24,12200.0
2007-08-03 13:30:00,45.2,45.22,45.07,45.11,19700.0,45.2,45.22,45.07,45.11,19700.0
2007-08-03 14:00:00,45.11,45.21,44.91,44.96,59900.0,45.11,45.21,44.91,44.96,59900.0
2007-08-03 14:30:00,44.93,45.06,44.52,44.58,41500.0,44.93,45.06,44.52,44.58,41500.0
2007-08-03 15:00:00,44.61,44.67,44.32,44.34,36100.0,44.61,44.67,44.32,44.34,36100.0
2007-08-03 15:30:00,44.32,44.48,43.82,44.0,54800.0,44.32,44.48,43.82,44.0,54800.0
2007-08-06 09:30:00,44.1,44.37,43.5,43.94,38100.0,44.1,44.37,43.5,43.94,38100.0
2007-08-06 10:00:00,43.94,44.08,43.67,43.81,33800.0,43.94,44.08,43.67,43.81,33800.0
2007-08-06 10:30:00,43.81,44.07,43.74,44.07,33900.0,43.81,44.07,43.74,44.07,33900.0
2007-08-06 11:00:00,44.02,44.44,43.87,44.44,22900.0,44.02,44.44,43.87,44.44,22900.0
2007-08-06 11:30:00,44.44,44.73,44.32,44.37,41300.0,44.44,44.73,44.32,44.37,41300.0
2007-08-06 12:00:00,44.37,44.37,44.08,44.17,25300.0,44.37,44.37,44.08,44.17,25300.0
2007-08-06 12:30:00,44.17,44.72,44.11,44.7,25400.0,44.17,44.72,44.11,44.7,25400.0
2007-08-06 13:00:00,44.7,44.76,44.33,44.47,23700.0,44.7,44.76,44.33,44.47,23700.0
2007-08-06 13:30:00,44.43,44.5,44.09,44.25,22600.0,44.43,44.5,44.09,44.25,22600.0
2007-08-06 14:00:00,44.23,44.72,44.11,44.54,29900.0,44.23,44.72,44.11,44.54,29900.0
2007-08-06 14:30:00,44.51,44.91,44.46,44.65,31000.0,44.51,44.91,44.46,44.65,31000.0
2007-08-06 15:00:00,44.65,45.04,44.5,44.85,42200.0,44.65,45.04,44.5,44.85,42200.0
2007-08-06 15:30:00,44.82,45.12,44.68,45.04,64600.0,44.82,45.12,44.68,45.04,64600.0
2007-08-07 09:30:00,44.75,44.75,44.4,44.59,26200.0,44.75,44.75,44.4,44.59,26200.0
2007-08-07 10:00:00,44.52,44.68,44.46,44.56,20100.0,44.52,44.68,44.46,44.56,20100.0
2007-08-07 10:30:00,44.5,44.76,44.5,44.62,24900.0,44.5,44.76,44.5,44.62,24900.0
2007-08-07 11:00:00,44.61,44.79,44.52,44.77,19700.0,44.61,44.79,44.52,44.77,19700.0
2007-08-07 11:30:00,44.76,45.04,44.65,44.98,25500.0,44.76,45.04,44.65,44.98,25500.0
2007-08-07 12:00:00,44.98,45.26,44.98,45.22,29400.0,44.98,45.26,44.98,45.22,29400.0
2007-08-07 12:30:00,45.23,45.25,45.1,45.17,14700.0,45.23,45.25,45.1,45.17,14700.0
2007-08-07 13:00:00,45.13,45.25,45.11,45.2,13700.0,45.13,45.25,45.11,45.2,13700.0
2007-08-07 13:30:00,45.19,45.27,45.1,45.18,24800.0,45.19,45.27,45.1,45.18,24800.0
2007-08-07 14:00:00,45.23,45.23,44.6,44.79,77900.0,45.23,45.23,44.6,44.79,77900.0
2007-08-07 14:30:00,44.71,45.46,44.43,45.32,63600.0,44.71,45.46,44.43,45.32,63600.0
2007-08-07 15:00:00,45.28,45.55,45.14,45.39,48200.0,45.28,45.55,45.14,45.39,48200.0
2007-08-07 15:30:00,45.38,45.69,45.1,45.27,63600.0,45.38,45.69,45.1,45.27,63600.0
2007-08-08 09:30:00,45.85,46.5,45.7,46.33,43800.0,45.85,46.5,45.7,46.33,43800.0
2007-08-08 10:00:00,46.33,46.55,46.29,46.46,53800.0,46.33,46.55,46.29,46.46,53800.0
2007-08-08 10:30:00,46.46,47.0,46.38,46.99,60900.0,46.46,47.0,46.38,46.99,60900.0
2007-08-08 11:00:00,46.97,47.05,46.53,46.55,100100.0,46.97,47.05,46.53,46.55,100100.0
2007-08-08 11:30:00,46.54,46.54,46.41,46.41,32200.0,46.54,46.54,46.41,46.41,32200.0
2007-08-08 12:00:00,46.41,46.44,46.28,46.33,49600.0,46.41,46.44,46.28,46.33,49600.0
2007-08-08 12:30:00,46.36,46.58,46.32,46.49,29700.0,46.36,46.58,46.32,46.49,29700.0
2007-08-08 13:00:00,46.49,46.53,46.3,46.31,33300.0,46.49,46.53,46.3,46.31,33300.0
2007-08-08 13:30:00,46.32,46.45,46.32,46.42,31200.0,46.32,46.45,46.32,46.42,31200.0
2007-08-08 14:00:00,46.41,46.5,46.27,46.36,41600.0,46.41,46.5,46.27,46.36,41600.0
2007-08-08 14:30:00,46.34,46.46,46.0,46.03,39200.0,46.34,46.46,46.0,46.03,39200.0
2007-08-08 15:00:00,46.03,46.03,45.02,45.12,78100.0,46.03,46.03,45.02,45.12,78100.0
2007-08-08 15:30:00,45.08,45.52,44.82,45.52,91200.0,45.08,45.52,44.82,45.52,91200.0
2007-08-09 09:30:00,45.33,45.69,44.81,45.68,26800.0,45.33,45.69,44.81,45.68,26800.0
2007-08-09 10:00:00,45.73,45.91,45.46,45.72,29500.0,45.73,45.91,45.46,45.72,29500.0
2007-08-09 10:30:00,45.67,46.11,45.65,45.9,45500.0,45.67,46.11,45.65,45.9,45500.0
2007-08-09 11:00:00,45.9,46.23,45.66,45.66,42900.0,45.9,46.23,45.66,45.66,42900.0
2007-08-09 11:30:00,45.72,45.72,45.24,45.24,31500.0,45.72,45.72,45.24,45.24,31500.0
2007-08-09 12:00:00,45.31,45.45,45.18,45.25,38700.0,45.31,45.45,45.18,45.25,38700.0
2007-08-09 12:30:00,45.24,45.33,44.83,44.87,119000.0,45.24,45.33,44.83,44.87,119000.0
2007-08-09 13:00:00,44.89,44.92,44.54,44.74,49300.0,44.89,44.92,44.54,44.74,49300.0
2007-08-09 13:30:00,44.68,45.27,44.68,45.23,58700.0,44.68,45.27,44.68,45.23,58700.0
2007-08-09 14:00:00,45.23,45.49,45.09,45.3,46400.0,45.23,45.49,45.09,45.3,46400.0
2007-08-09 14:30:00,45.36,45.44,45.15,45.15,47500.0,45.36,45.44,45.15,45.15,47500.0
2007-08-09 15:00:00,45.15,45.64,45.1,45.46,46300.0,45.15,45.64,45.1,45.46,46300.0
2007-08-09 15:30:00,45.48,46.31,45.46,46.12,88200.0,45.48,46.31,45.46,46.12,88200.0
2007-08-10 09:30:00,45.6,46.63,45.4,46.39,38600.0,45.6,46.63,45.4,46.39,38600.0
2007-08-10 10:00:00,46.39,46.5,46.28,46.36,39300.0,46.39,46.5,46.28,46.36,39300.0
2007-08-10 10:30:00,46.36,46.98,46.28,46.89,31200.0,46.36,46.98,46.28,46.89,31200.0
2007-08-10 11:00:00,46.91,47.58,46.84,46.95,59600.0,46.91,47.58,46.84,46.95,59600.0
2007-08-10 11:30:00,46.88,47.25,46.76,47.25,28400.0,46.88,47.25,46.76,47.25,28400.0
2007-08-10 12:00:00,47.32,48.25,47.32,47.94,47300.0,47.32,48.25,47.32,47.94,47300.0
2007-08-10 12:30:00,47.94,48.09,47.64,47.64,58500.0,47.94,48.09,47.64,47.64,58500.0
2007-08-10 13:00:00,47.64,47.73,47.48,47.67,33600.0,47.64,47.73,47.48,47.67,33600.0
2007-08-10 13:30:00,47.68,47.79,47.45,47.63,43300.0,47.68,47.79,47.45,47.63,43300.0
2007-08-10 14:00:00,47.7,47.8,47.66,47.73,31300.0,47.7,47.8,47.66,47.73,31300.0
2007-08-10 14:30:00,47.71,47.8,47.64,47.71,35300.0,47.71,47.8,47.64,47.71,35300.0
2007-08-10 15:00:00,47.72,48.0,47.67,47.78,52500.0,47.72,48.0,47.67,47.78,52500.0
2007-08-10 15:30:00,47.77,47.82,46.8,47.08,109500.0,47.77,47.82,46.8,47.08,109500.0
2007-08-13 09:30:00,47.1,47.7,47.02,47.18,23800.0,47.1,47.7,47.02,47.18,23800.0
2007-08-13 10:00:00,47.21,47.93,47.19,47.93,96900.0,47.21,47.93,47.19,47.93,96900.0
2007-08-13 10:30:00,47.88,47.88,46.94,47.11,33000.0,47.88,47.88,46.94,47.11,33000.0
2007-08-13 11:00:00,47.14,47.34,46.88,47.32,14600.0,47.14,47.34,46.88,47.32,14600.0
2007-08-13 11:30:00,47.31,47.54,47.25,47.5,19900.0,47.31,47.54,47.25,47.5,19900.0
2007-08-13 12:00:00,47.48,47.53,47.27,47.43,18900.0,47.48,47.53,47.27,47.43,18900.0
2007-08-13 12:30:00,47.43,47.45,46.96,47.04,39000.0,47.43,47.45,46.96,47.04,39000.0
2007-08-13 13:00:00,47.05,47.05,46.5,46.51,21000.0,47.05,47.05,46.5,46.51,21000.0
2007-08-13 13:30:00,46.6,46.72,46.5,46.63,28700.0,46.6,46.72,46.5,46.63,28700.0
2007-08-13 14:00:00,46.64,46.84,46.5,46.8,19700.0,46.64,46.84,46.5,46.8,19700.0
2007-08-13 14:30:00,46.79,46.89,46.62,46.7,21900.0,46.79,46.89,46.62,46.7,21900.0
2007-08-13 15:00:00,46.7,46.8,46.46,46.58,43600.0,46.7,46.8,46.46,46.58,43600.0
2007-08-13 15:30:00,46.59,46.61,46.19,46.31,80800.0,46.59,46.61,46.19,46.31,80800.0
2007-08-14 09:30:00,46.45,46.86,46.34,46.61,15000.0,46.45,46.86,46.34,46.61,15000.0
2007-08-14 10:00:00,46.72,46.97,46.39,46.43,31800.0,46.72,46.97,46.39,46.43,31800.0
2007-08-14 10:30:00,46.47,46.68,46.22,46.27,17900.0,46.47,46.68,46.22,46.27,17900.0
2007-08-14 11:00:00,46.27,46.55,46.14,46.36,15100.0,46.27,46.55,46.14,46.36,15100.0
2007-08-14 11:30:00,46.33,46.9,46.33,46.83,10100.0,46.33,46.9,46.33,46.83,10100.0
2007-08-14 12:00:00,46.78,46.83,46.59,46.64,8700.0,46.78,46.83,46.59,46.64,8700.0
2007-08-14 12:30:00,46.54,46.62,46.08,46.23,47400.0,46.54,46.62,46.08,46.23,47400.0
2007-08-14 13:00:00,46.24,46.34,46.23,46.27,13400.0,46.24,46.34,46.23,46.27,13400.0
2007-08-14 13:30:00,46.27,46.54,46.27,46.33,15300.0,46.27,46.54,46.27,46.33,15300.0
2007-08-14 14:00:00,46.33,46.38,46.25,46.34,27600.0,46.33,46.38,46.25,46.34,27600.0
2007-08-14 14:30:00,46.31,46.32,46.05,46.13,37800.0,46.31,46.32,46.05,46.13,37800.0
2007-08-14 15:00:00,46.17,46.36,46.0,46.09,28200.0,46.17,46.36,46.0,46.09,28200.0
2007-08-14 15:30:00,46.1,46.1,45.5,45.62,51400.0,46.1,46.1,45.5,45.62,51400.0
2007-08-15 09:30:00,45.8,46.48,45.62,46.48,15300.0,45.8,46.48,45.62,46.48,15300.0
2007-08-15 10:00:00,46.48,46.9,46.4,46.86,33500.0,46.48,46.9,46.4,46.86,33500.0
2007-08-15 10:30:00,46.86,46.86,46.31,46.5,21000.0,46.86,46.86,46.31,46.5,21000.0
2007-08-15 11:00:00,46.51,46.79,46.4,46.79,26300.0,46.51,46.79,46.4,46.79,26300.0
2007-08-15 11:30:00,46.8,46.82,46.36,46.56,19600.0,46.8,46.82,46.36,46.56,19600.0
2007-08-15 12:00:00,46.52,46.74,46.44,46.68,11000.0,46.52,46.74,46.44,46.68,11000.0
2007-08-15 12:30:00,46.65,46.72,46.41,46.58,10900.0,46.65,46.72,46.41,46.58,10900.0
2007-08-15 13:00:00,46.57,46.74,46.5,46.69,10200.0,46.57,46.74,46.5,46.69,10200.0
2007-08-15 13:30:00,46.68,47.07,46.66,46.7,14700.0,46.68,47.07,46.66,46.7,14700.0
2007-08-15 14:00:00,46.71,46.73,46.03,46.44,245500.0,46.71,46.73,46.03,46.44,245500.0
2007-08-15 14:30:00,46.35,46.35,45.63,45.74,136300.0,46.35,46.35,45.63,45.74,136300.0
2007-08-15 15:00:00,45.77,45.81,45.5,45.53,25300.0,45.77,45.81,45.5,45.53,25300.0
2007-08-15 15:30:00,45.58,45.7,45.25,45.29,41300.0,45.58,45.7,45.25,45.29,41300.0
2007-08-16 09:30:00,47.6,48.97,46.65,46.92,132800.0,47.6,48.97,46.65,46.92,132800.0
2007-08-16 10:00:00,46.9,47.41,46.69,47.28,128300.0,46.9,47.41,46.69,47.28,128300.0
2007-08-16 10:30:00,47.3,47.8,47.26,47.77,92000.0,47.3,47.8,47.26,47.77,92000.0
2007-08-16 11:00:00,47.77,47.81,46.51,47.2,78900.0,47.77,47.81,46.51,47.2,78900.0
2007-08-16 11:30:00,47.35,47.69,46.81,47.44,34400.0,47.35,47.69,46.81,47.44,34400.0
2007-08-16 12:00:00,47.5,47.5,46.78,46.8,54800.0,47.5,47.5,46.78,46.8,54800.0
2007-08-16 12:30:00,46.83,47.15,46.3,46.3,38700.0,46.83,47.15,46.3,46.3,38700.0
2007-08-16 13:00:00,46.29,46.47,46.01,46.16,53300.0,46.29,46.47,46.01,46.16,53300.0
2007-08-16 13:30:00,46.16,46.99,46.0,46.85,50800.0,46.16,46.99,46.0,46.85,50800.0
2007-08-16 14:00:00,46.91,47.5,46.83,47.23,113300.0,46.91,47.5,46.83,47.23,113300.0
2007-08-16 14:30:00,47.21,47.21,46.8,46.93,30300.0,47.21,47.21,46.8,46.93,30300.0
2007-08-16 15:00:00,46.99,47.05,46.61,46.73,41300.0,46.99,47.05,46.61,46.73,41300.0
2007-08-16 15:30:00,46.69,48.28,46.68,48.22,190100.0,46.69,48.28,46.68,48.22,190100.0
2007-08-17 09:30:00,50.5,52.0,49.73,49.89,175200.0,50.5,52.0,49.73,49.89,175200.0
2007-08-17 10:00:00,49.86,50.0,49.74,49.95,88000.0,49.86,50.0,49.74,49.95,88000.0
2007-08-17 10:30:00,49.95,50.0,49.27,49.84,81500.0,49.95,50.0,49.27,49.84,81500.0
2007-08-17 11:00:00,49.76,50.44,49.76,49.99,58900.0,49.76,50.44,49.76,49.99,58900.0
2007-08-17 11:30:00,50.08,51.0,50.0,50.92,35600.0,50.08,51.0,50.0,50.92,35600.0
2007-08-17 12:00:00,50.92,51.0,50.4,50.47,40000.0,50.92,51.0,50.4,50.47,40000.0
2007-08-17 12:30:00,50.47,50.57,49.97,50.02,54600.0,50.47,50.57,49.97,50.02,54600.0
2007-08-17 13:00:00,50.01,50.64,50.01,50.29,124100.0,50.01,50.64,50.01,50.29,124100.0
2007-08-17 13:30:00,50.3,50.68,50.3,50.41,20700.0,50.3,50.68,50.3,50.41,20700.0
2007-08-17 14:00:00,50.41,51.0,50.34,50.92,27500.0,50.41,51.0,50.34,50.92,27500.0
2007-08-17 14:30:00,50.87,51.19,50.85,51.18,30200.0,50.87,51.19,50.85,51.18,30200.0
2007-08-17 15:00:00,51.17,51.5,50.88,50.88,48800.0,51.17,51.5,50.88,50.88,48800.0
2007-08-17 15:30:00,50.92,51.3,50.83,51.19,79800.0,50.92,51.3,50.83,51.19,79800.0
2007-08-20 09:30:00,51.33,51.5,50.85,51.14,13900.0,51.33,51.5,50.85,51.14,13900.0
2007-08-20 10:00:00,51.23,51.62,51.15,51.53,28300.0,51.23,51.62,51.15,51.53,28300.0
2007-08-20 10:30:00,51.54,51.78,51.46,51.63,19100.0,51.54,51.78,51.46,51.63,19100.0
2007-08-20 11:00:00,51.65,51.69,51.3,51.61,53800.0,51.65,51.69,51.3,51.61,53800.0
2007-08-20 11:30:00,51.59,51.77,51.31,51.36,18400.0,51.59,51.77,51.31,51.36,18400.0
2007-08-20 12:00:00,51.32,51.55,51.32,51.47,14000.0,51.32,51.55,51.32,51.47,14000.0
2007-08-20 12:30:00,51.5,51.57,51.45,51.46,14500.0,51.5,51.57,51.45,51.46,14500.0
2007-08-20 13:00:00,51.45,51.47,51.32,51.47,21800.0,51.45,51.47,51.32,51.47,21800.0
2007-08-20 13:30:00,51.46,51.5,51.31,51.31,22000.0,51.46,51.5,51.31,51.31,22000.0
2007-08-20 14:00:00,51.3,51.58,51.09,51.58,122600.0,51.3,51.58,51.09,51.58,122600.0
2007-08-20 14:30:00,51.6,52.03,51.49,51.96,35500.0,51.6,52.03,51.49,51.96,35500.0
2007-08-20 15:00:00,51.98,52.02,51.4,51.53,112800.0,51.98,52.02,51.4,51.53,112800.0
2007-08-20 15:30:00,51.42,51.68,51.23,51.57,48500.0,51.42,51.68,51.23,51.57,48500.0
2007-08-21 09:30:00,51.57,52.13,51.26,52.07,18000.0,51.57,52.13,51.26,52.07,18000.0
2007-08-21 10:00:00,52.05,52.07,50.98,51.26,14800.0,52.05,52.07,50.98,51.26,14800.0
2007-08-21 10:30:00,51.31,51.48,51.22,51.43,10700.0,51.31,51.48,51.22,51.43,10700.0
2007-08-21 11:00:00,51.46,51.54,51.0,51.22,26900.0,51.46,51.54,51.0,51.22,26900.0
2007-08-21 11:30:00,51.22,51.93,51.18,51.86,14800.0,51.22,51.93,51.18,51.86,14800.0
2007-08-21 12:00:00,51.86,52.15,51.76,52.12,11700.0,51.86,52.15,51.76,52.12,11700.0
2007-08-21 12:30:00,52.12,52.12,51.69,51.83,19000.0,52.12,52.12,51.69,51.83,19000.0
2007-08-21 13:00:00,51.9,52.13,51.74,52.06,79900.0,51.9,52.13,51.74,52.06,79900.0
2007-08-21 13:30:00,52.1,52.12,51.72,51.72,12900.0,52.1,52.12,51.72,51.72,12900.0
2007-08-21 14:00:00,51.72,51.81,51.42,51.53,13500.0,51.72,51.81,51.42,51.53,13500.0
2007-08-21 14:30:00,51.52,51.64,51.37,51.63,23500.0,51.52,51.64,51.37,51.63,23500.0
2007-08-21 15:00:00,51.63,51.67,51.42,51.62,20200.0,51.63,51.67,51.42,51.62,20200.0
2007-08-21 15:30:00,51.6,51.71,51.48,51.57,36500.0,51.6,51.71,51.48,51.57,36500.0
2007-08-22 09:30:00,51.72,51.97,51.1,51.24,17400.0,51.72,51.97,51.1,51.24,17400.0
2007-08-22 10:00:00,51.22,51.77,51.22,51.74,10200.0,51.22,51.77,51.22,51.74,10200.0
2007-08-22 10:30:00,51.78,51.92,51.51,51.51,11500.0,51.78,51.92,51.51,51.51,11500.0
2007-08-22 11:00:00,51.44,51.46,51.12,51.15,13600.0,51.44,51.46,51.12,51.15,13600.0
2007-08-22 11:30:00,51.14,51.17,50.89,50.97,21600.0,51.14,51.17,50.89,50.97,21600.0
2007-08-22 12:00:00,50.96,51.04,50.75,50.82,23800.0,50.96,51.04,50.75,50.82,23800.0
2007-08-22 12:30:00,50.9,51.05,50.79,50.79,16300.0,50.9,51.05,50.79,50.79,16300.0
2007-08-22 13:00:00,50.86,50.87,50.58,50.84,18500.0,50.86,50.87,50.58,50.84,18500.0
2007-08-22 13:30:00,50.81,51.0,50.8,50.9,41200.0,50.81,51.0,50.8,50.9,41200.0
2007-08-22 14:00:00,50.89,50.94,50.8,50.84,11800.0,50.89,50.94,50.8,50.84,11800.0
2007-08-22 14:30:00,50.8,51.05,50.79,50.91,19200.0,50.8,51.05,50.79,50.91,19200.0
2007-08-22 15:00:00,50.98,51.07,50.88,50.93,60300.0,50.98,51.07,50.88,50.93,60300.0
2007-08-22 15:30:00,50.93,51.15,50.93,51.0,34200.0,50.93,51.15,50.93,51.0,34200.0
2007-08-23 09:30:00,51.42,51.42,50.65,50.72,13300.0,51.42,51.42,50.65,50.72,13300.0
2007-08-23 10:00:00,50.81,51.11,50.81,50.94,7900.0,50.81,51.11,50.81,50.94,7900.0
2007-08-23 10:30:00,50.91,51.25,50.81,51.25,7000.0,50.91,51.25,50.81,51.25,7000.0
2007-08-23 11:00:00,51.23,51.23,50.87,50.95,8000.0,51.23,51.23,50.87,50.95,8000.0
2007-08-23 11:30:00,50.92,51.12,50.81,50.87,10500.0,50.92,51.12,50.81,50.87,10500.0
2007-08-23 12:00:00,50.88,51.0,50.88,50.94,5400.0,50.88,51.0,50.88,50.94,5400.0
2007-08-23 12:30:00,50.98,51.14,50.78,50.81,6900.0,50.98,51.14,50.78,50.81,6900.0
2007-08-23 13:00:00,50.84,50.95,50.74,50.76,56000.0,50.84,50.95,50.74,50.76,56000.0
2007-08-23 13:30:00,50.77,51.3,50.73,51.27,383300.0,50.77,51.3,50.73,51.27,383300.0
2007-08-23 14:00:00,51.25,51.35,50.84,50.86,119300.0,51.25,51.35,50.84,50.86,119300.0
2007-08-23 14:30:00,50.89,50.9,50.67,50.76,11600.0,50.89,50.9,50.67,50.76,11600.0
2007-08-23 15:00:00,50.73,50.88,50.62,50.66,254700.0,50.73,50.88,50.62,50.66,254700.0
2007-08-23 15:30:00,50.73,50.8,50.47,50.61,51200.0,50.73,50.8,50.47,50.61,51200.0
2007-08-24 09:30:00,50.56,51.59,50.55,51.49,27200.0,50.56,51.59,50.55,51.49,27200.0
2007-08-24 10:00:00,51.57,51.77,51.05,51.05,14600.0,51.57,51.77,51.05,51.05,14600.0
2007-08-24 10:30:00,51.06,51.16,51.02,51.11,5300.0,51.06,51.16,51.02,51.11,5300.0
2007-08-24 11:00:00,51.11,51.28,51.08,51.21,13400.0,51.11,51.28,51.08,51.21,13400.0
2007-08-24 11:30:00,51.21,51.42,51.12,51.26,22100.0,51.21,51.42,51.12,51.26,22100.0
2007-08-24 12:00:00,51.27,51.28,51.13,51.13,10800.0,51.27,51.28,51.13,51.13,10800.0
2007-08-24 12:30:00,51.14,51.16,51.06,51.07,6100.0,51.14,51.16,51.06,51.07,6100.0
2007-08-24 13:00:00,51.05,51.05,50.83,50.83,11600.0,51.05,51.05,50.83,50.83,11600.0
2007-08-24 13:30:00,50.9,50.9,50.72,50.78,6100.0,50.9,50.9,50.72,50.78,6100.0
2007-08-24 14:00:00,50.78,51.13,50.75,51.11,58400.0,50.78,51.13,50.75,51.11,58400.0
2007-08-24 14:30:00,51.1,51.2,51.08,51.2,11800.0,51.1,51.2,51.08,51.2,11800.0
2007-08-24 15:00:00,51.13,51.15,50.92,51.15,14700.0,51.13,51.15,50.92,51.15,14700.0
2007-08-24 15:30:00,51.13,51.34,51.07,51.2,38300.0,51.13,51.34,51.07,51.2,38300.0
2007-08-27 09:30:00,51.39,51.39,50.94,51.19,7000.0,51.39,51.39,50.94,51.19,7000.0
2007-08-27 10:00:00,51.19,51.19,50.69,50.97,9100.0,51.19,51.19,50.69,50.97,9100.0
2007-08-27 10:30:00,50.99,51.0,50.64,50.64,8800.0,50.99,51.0,50.64,50.64,8800.0
2007-08-27 11:00:00,50.67,50.73,50.52,50.56,16900.0,50.67,50.73,50.52,50.56,16900.0
2007-08-27 11:30:00,50.55,50.6,50.5,50.5,11100.0,50.55,50.6,50.5,50.5,11100.0
2007-08-27 12:00:00,50.5,50.69,50.4,50.61,9500.0,50.5,50.69,50.4,50.61,9500.0
2007-08-27 12:30:00,50.61,50.63,50.48,50.5,21700.0,50.61,50.63,50.48,50.5,21700.0
2007-08-27 13:00:00,50.52,50.64,50.52,50.58,11800.0,50.52,50.64,50.52,50.58,11800.0
2007-08-27 13:30:00,50.58,50.6,50.37,50.48,17900.0,50.58,50.6,50.37,50.48,17900.0
2007-08-27 14:00:00,50.48,50.58,50.47,50.55,25300.0,50.48,50.58,50.47,50.55,25300.0
2007-08-27 14:30:00,50.56,50.72,50.51,50.57,19700.0,50.56,50.72,50.51,50.57,19700.0
2007-08-27 15:00:00,50.57,50.71,50.46,50.66,18800.0,50.57,50.71,50.46,50.66,18800.0
2007-08-27 15:30:00,50.65,50.77,50.2,50.39,47000.0,50.65,50.77,50.2,50.39,47000.0
2007-08-28 09:30:00,50.02,50.15,49.93,50.04,17700.0,50.02,50.15,49.93,50.04,17700.0
2007-08-28 10:00:00,50.04,50.11,49.81,49.81,16500.0,50.04,50.11,49.81,49.81,16500.0
2007-08-28 10:30:00,49.81,49.99,49.76,49.9,17300.0,49.81,49.99,49.76,49.9,17300.0
2007-08-28 11:00:00,49.89,50.12,49.78,50.11,15000.0,49.89,50.12,49.78,50.11,15000.0
2007-08-28 11:30:00,50.13,50.16,49.93,50.04,16500.0,50.13,50.16,49.93,50.04,16500.0
2007-08-28 12:00:00,50.06,50.13,50.01,50.06,3900.0,50.06,50.13,50.01,50.06,3900.0
2007-08-28 12:30:00,50.06,50.2,50.0,50.14,8800.0,50.06,50.2,50.0,50.14,8800.0
2007-08-28 13:00:00,50.17,50.2,50.06,50.1,6300.0,50.17,50.2,50.06,50.1,6300.0
2007-08-28 13:30:00,50.16,50.28,50.1,50.24,11500.0,50.16,50.28,50.1,50.24,11500.0
2007-08-28 14:00:00,50.24,50.27,50.05,50.19,9300.0,50.24,50.27,50.05,50.19,9300.0
2007-08-28 14:30:00,50.12,50.21,50.0,50.0,21800.0,50.12,50.21,50.0,50.0,21800.0
2007-08-28 15:00:00,50.0,50.12,49.98,49.98,14900.0,50.0,50.12,49.98,49.98,14900.0
2007-08-28 15:30:00,49.98,50.02,49.82,49.82,48700.0,49.98,50.02,49.82,49.82,48700.0
2007-08-29 09:30:00,50.16,50.16,49.75,50.08,12100.0,50.16,50.16,49.75,50.08,12100.0
2007-08-29 10:00:00,50.01,50.41,50.01,50.38,11400.0,50.01,50.41,50.01,50.38,11400.0
2007-08-29 10:30:00,50.36,50.71,50.2,50.71,15800.0,50.36,50.71,50.2,50.71,15800.0
2007-08-29 11:00:00,50.74,50.74,50.51,50.65,7100.0,50.74,50.74,50.51,50.65,7100.0
2007-08-29 11:30:00,50.61,50.71,50.46,50.64,11000.0,50.61,50.71,50.46,50.64,11000.0
2007-08-29 12:00:00,50.63,50.72,50.53,50.54,8300.0,50.63,50.72,50.53,50.54,8300.0
2007-08-29 12:30:00,50.54,50.54,50.2,50.2,9900.0,50.54,50.54,50.2,50.2,9900.0
2007-08-29 13:00:00,50.25,50.26,49.96,50.01,8600.0,50.25,50.26,49.96,50.01,8600.0
2007-08-29 13:30:00,49.99,50.3,49.99,50.18,8100.0,49.99,50.3,49.99,50.18,8100.0
2007-08-29 14:00:00,50.2,50.35,50.18,50.29,10900.0,50.2,50.35,50.18,50.29,10900.0
2007-08-29 14:30:00,50.29,50.45,50.27,50.42,9400.0,50.29,50.45,50.27,50.42,9400.0
2007-08-29 15:00:00,50.42,50.78,50.4,50.78,12700.0,50.42,50.78,50.4,50.78,12700.0
2007-08-29 15:30:00,50.77,51.01,50.68,50.98,34100.0,50.77,51.01,50.68,50.98,34100.0
2007-08-30 09:30:00,50.86,51.17,50.05,50.95,26600.0,50.86,51.17,50.05,50.95,26600.0
2007-08-30 10:00:00,50.98,51.14,50.85,51.0,21900.0,50.98,51.14,50.85,51.0,21900.0
2007-08-30 10:30:00,51.02,51.14,50.85,51.01,46500.0,51.02,51.14,50.85,51.01,46500.0
2007-08-30 11:00:00,51.05,51.23,50.97,51.08,8200.0,51.05,51.23,50.97,51.08,8200.0
2007-08-30 11:30:00,51.06,51.19,51.0,51.1,4500.0,51.06,51.19,51.0,51.1,4500.0
2007-08-30 12:00:00,51.08,51.08,50.76,51.01,13800.0,51.08,51.08,50.76,51.01,13800.0
2007-08-30 12:30:00,50.94,51.06,50.84,51.06,5500.0,50.94,51.06,50.84,51.06,5500.0
2007-08-30 13:00:00,51.01,51.07,50.87,50.92,7100.0,51.01,51.07,50.87,50.92,7100.0
2007-08-30 13:30:00,50.92,50.92,50.75,50.92,9500.0,50.92,50.92,50.75,50.92,9500.0
2007-08-30 14:00:00,50.98,51.05,50.75,50.75,9900.0,50.98,51.05,50.75,50.75,9900.0
2007-08-30 14:30:00,50.75,50.91,50.57,50.67,18500.0,50.75,50.91,50.57,50.67,18500.0
2007-08-30 15:00:00,50.61,50.97,50.58,50.96,9500.0,50.61,50.97,50.58,50.96,9500.0
2007-08-30 15:30:00,50.96,51.07,50.85,51.07,39100.0,50.96,51.07,50.85,51.07,39100.0
2007-08-31 09:30:00,51.71,51.71,51.01,51.02,5000.0,51.71,51.71,51.01,51.02,5000.0
2007-08-31 10:00:00,51.01,51.09,50.73,50.84,10000.0,51.01,51.09,50.73,50.84,10000.0
2007-08-31 10:30:00,50.84,51.06,50.74,50.8,7000.0,50.84,51.06,50.74,50.8,7000.0
2007-08-31 11:00:00,50.75,50.75,50.57,50.61,8900.0,50.75,50.75,50.57,50.61,8900.0
2007-08-31 11:30:00,50.64,50.89,50.64,50.75,6500.0,50.64,50.89,50.64,50.75,6500.0
2007-08-31 12:00:00,50.75,50.79,50.54,50.66,12000.0,50.75,50.79,50.54,50.66,12000.0
2007-08-31 12:30:00,50.69,50.87,50.69,50.77,8900.0,50.69,50.87,50.69,50.77,8900.0
2007-08-31 13:00:00,50.79,51.01,50.77,51.01,6700.0,50.79,51.01,50.77,51.01,6700.0
2007-08-31 13:30:00,50.99,51.03,50.85,51.0,8300.0,50.99,51.03,50.85,51.0,8300.0
2007-08-31 14:00:00,51.04,51.17,50.94,50.96,10500.0,51.04,51.17,50.94,50.96,10500.0
2007-08-31 14:30:00,50.96,51.12,50.91,50.92,8600.0,50.96,51.12,50.91,50.92,8600.0
2007-08-31 15:00:00,50.96,51.12,50.96,51.08,12100.0,50.96,51.12,50.96,51.08,12100.0
2007-08-31 15:30:00,51.11,51.41,50.86,50.9,33400.0,51.11,51.41,50.86,50.9,33400.0
2007-09-04 09:30:00,50.99,51.13,50.73,51.02,11100.0,50.99,51.13,50.73,51.02,11100.0
2007-09-04 10:00:00,51.17,51.39,51.06,51.38,9100.0,51.17,51.39,51.06,51.38,9100.0
2007-09-04 10:30:00,51.39,51.58,51.39,51.45,9400.0,51.39,51.58,51.39,51.45,9400.0
2007-09-04 11:00:00,51.46,51.8,51.46,51.67,14300.0,51.46,51.8,51.46,51.67,14300.0
2007-09-04 11:30:00,51.67,51.71,51.51,51.51,7800.0,51.67,51.71,51.51,51.51,7800.0
2007-09-04 12:00:00,51.51,51.62,51.39,51.59,7500.0,51.51,51.62,51.39,51.59,7500.0
2007-09-04 12:30:00,51.59,51.77,51.59,51.74,8200.0,51.59,51.77,51.59,51.74,8200.0
2007-09-04 13:00:00,51.77,52.0,51.74,51.92,26300.0,51.77,52.0,51.74,51.92,26300.0
2007-09-04 13:30:00,51.92,52.25,51.9,52.25,44200.0,51.92,52.25,51.9,52.25,44200.0
2007-09-04 14:00:00,52.23,52.58,52.15,52.57,24300.0,52.23,52.58,52.15,52.57,24300.0
2007-09-04 14:30:00,52.53,52.83,52.53,52.74,69500.0,52.53,52.83,52.53,52.74,69500.0
2007-09-04 15:00:00,52.74,52.81,52.64,52.77,37400.0,52.74,52.81,52.64,52.77,37400.0
2007-09-04 15:30:00,52.77,52.78,52.31,52.33,47300.0,52.77,52.78,52.31,52.33,47300.0
2007-09-05 09:30:00,52.05,52.15,51.56,51.68,5600.0,52.05,52.15,51.56,51.68,5600.0
2007-09-05 10:00:00,51.63,51.67,51.52,51.67,8700.0,51.63,51.67,51.52,51.67,8700.0
2007-09-05 10:30:00,51.68,51.68,51.5,51.63,16300.0,51.68,51.68,51.5,51.63,16300.0
2007-09-05 11:00:00,51.65,51.65,51.44,51.51,18300.0,51.65,51.65,51.44,51.51,18300.0
2007-09-05 11:30:00,51.53,51.66,51.49,51.63,44400.0,51.53,51.66,51.49,51.63,44400.0
2007-09-05 12:00:00,51.65,51.88,51.62,51.88,8600.0,51.65,51.88,51.62,51.88,8600.0
2007-09-05 12:30:00,51.81,51.84,51.7,51.77,6300.0,51.81,51.84,51.7,51.77,6300.0
2007-09-05 13:00:00,51.76,51.85,51.7,51.72,8200.0,51.76,51.85,51.7,51.72,8200.0
2007-09-05 13:30:00,51.74,51.77,51.65,51.65,12400.0,51.74,51.77,51.65,51.65,12400.0
2007-09-05 14:00:00,51.68,51.76,51.47,51.52,23900.0,51.68,51.76,51.47,51.52,23900.0
2007-09-05 14:30:00,51.54,51.65,51.48,51.6,13100.0,51.54,51.65,51.48,51.6,13100.0
2007-09-05 15:00:00,51.61,51.74,51.53,51.59,27100.0,51.61,51.74,51.53,51.59,27100.0
2007-09-05 15:30:00,51.61,51.75,51.43,51.5,24100.0,51.61,51.75,51.43,51.5,24100.0
2007-09-06 09:30:00,51.85,51.92,51.52,51.52,4000.0,51.85,51.92,51.52,51.52,4000.0
2007-09-06 10:00:00,51.6,51.6,51.02,51.19,7400.0,51.6,51.6,51.02,51.19,7400.0
2007-09-06 10:30:00,51.19,51.43,51.19,51.43,4700.0,51.19,51.43,51.19,51.43,4700.0
2007-09-06 11:00:00,51.4,51.42,51.16,51.3,4300.0,51.4,51.42,51.16,51.3,4300.0
2007-09-06 11:30:00,51.3,51.48,51.3,51.35,9600.0,51.3,51.48,51.3,51.35,9600.0
2007-09-06 12:00:00,51.36,51.52,51.29,51.41,6700.0,51.36,51.52,51.29,51.41,6700.0
2007-09-06 12:30:00,51.38,51.38,51.18,51.33,8000.0,51.38,51.38,51.18,51.33,8000.0
2007-09-06 13:00:00,51.33,51.44,51.05,51.05,11200.0,51.33,51.44,51.05,51.05,11200.0
2007-09-06 13:30:00,51.11,51.37,51.04,51.3,19900.0,51.11,51.37,51.04,51.3,19900.0
2007-09-06 14:00:00,51.29,51.46,51.12,51.29,11800.0,51.29,51.46,51.12,51.29,11800.0
2007-09-06 14:30:00,51.3,51.38,51.25,51.27,19300.0,51.3,51.38,51.25,51.27,19300.0
2007-09-06 15:00:00,51.3,51.4,51.18,51.21,37400.0,51.3,51.4,51.18,51.21,37400.0
2007-09-06 15:30:00,51.25,51.25,50.88,50.99,44400.0,51.25,51.25,50.88,50.99,44400.0
2007-09-07 09:30:00,50.2,50.47,50.09,50.32,13000.0,50.2,50.47,50.09,50.32,13000.0
2007-09-07 10:00:00,50.29,50.41,50.19,50.38,24900.0,50.29,50.41,50.19,50.38,24900.0
2007-09-07 10:30:00,50.39,50.39,49.93,50.1,11400.0,50.39,50.39,49.93,50.1,11400.0
2007-09-07 11:00:00,50.11,50.2,49.85,49.89,10200.0,50.11,50.2,49.85,49.89,10200.0
2007-09-07 11:30:00,49.93,49.96,49.77,49.89,7400.0,49.93,49.96,49.77,49.89,7400.0
2007-09-07 12:00:00,49.91,49.97,49.75,49.97,7100.0,49.91,49.97,49.75,49.97,7100.0
2007-09-07 12:30:00,49.93,50.14,49.92,50.0,7700.0,49.93,50.14,49.92,50.0,7700.0
2007-09-07 13:00:00,50.0,50.17,49.88,49.88,5900.0,50.0,50.17,49.88,49.88,5900.0
2007-09-07 13:30:00,49.93,49.93,49.6,49.65,39500.0,49.93,49.93,49.6,49.65,39500.0
2007-09-07 14:00:00,49.63,49.86,49.59,49.86,12800.0,49.63,49.86,49.59,49.86,12800.0
2007-09-07 14:30:00,49.85,50.0,49.7,49.72,12700.0,49.85,50.0,49.7,49.72,12700.0
2007-09-07 15:00:00,49.65,49.78,49.55,49.76,18700.0,49.65,49.78,49.55,49.76,18700.0
2007-09-07 15:30:00,49.79,49.86,49.5,49.66,31900.0,49.79,49.86,49.5,49.66,31900.0
2007-09-10 09:30:00,49.9,50.15,49.9,49.97,5300.0,49.9,50.15,49.9,49.97,5300.0
2007-09-10 10:00:00,50.05,50.32,49.99,50.04,11500.0,50.05,50.32,49.99,50.04,11500.0
2007-09-10 10:30:00,50.04,50.17,49.93,49.94,19900.0,50.04,50.17,49.93,49.94,19900.0
2007-09-10 11:00:00,50.06,50.09,49.75,49.91,19800.0,50.06,50.09,49.75,49.91,19800.0
2007-09-10 11:30:00,49.91,50.0,49.71,49.97,10000.0,49.91,50.0,49.71,49.97,10000.0
2007-09-10 12:00:00,49.94,50.13,49.85,50.13,6600.0,49.94,50.13,49.85,50.13,6600.0
2007-09-10 12:30:00,50.12,50.12,49.84,49.96,9500.0,50.12,50.12,49.84,49.96,9500.0
2007-09-10 13:00:00,49.95,50.15,49.87,50.11,6400.0,49.95,50.15,49.87,50.11,6400.0
2007-09-10 13:30:00,50.08,50.27,49.99,50.01,5700.0,50.08,50.27,49.99,50.01,5700.0
2007-09-10 14:00:00,49.99,50.24,49.88,50.24,13100.0,49.99,50.24,49.88,50.24,13100.0
2007-09-10 14:30:00,50.25,50.32,49.95,50.06,28500.0,50.25,50.32,49.95,50.06,28500.0
2007-09-10 15:00:00,50.09,50.34,49.97,50.14,12300.0,50.09,50.34,49.97,50.14,12300.0
2007-09-10 15:30:00,50.14,50.17,49.86,49.89,20600.0,50.14,50.17,49.86,49.89,20600.0
2007-09-11 09:30:00,49.86,50.34,49.86,50.25,10500.0,49.86,50.34,49.86,50.25,10500.0
2007-09-11 10:00:00,50.17,50.37,50.03,50.37,9800.0,50.17,50.37,50.03,50.37,9800.0
2007-09-11 10:30:00,50.38,50.6,50.35,50.59,12900.0,50.38,50.6,50.35,50.59,12900.0
2007-09-11 11:00:00,50.61,50.61,50.42,50.49,5600.0,50.61,50.61,50.42,50.49,5600.0
2007-09-11 11:30:00,50.53,50.54,50.41,50.48,12400.0,50.53,50.54,50.41,50.48,12400.0
2007-09-11 12:00:00,50.45,50.54,50.4,50.49,9500.0,50.45,50.54,50.4,50.49,9500.0
2007-09-11 12:30:00,50.49,50.52,50.4,50.43,7000.0,50.49,50.52,50.4,50.43,7000.0
2007-09-11 13:00:00,50.4,50.5,50.38,50.5,10000.0,50.4,50.5,50.38,50.5,10000.0
2007-09-11 13:30:00,50.49,50.6,50.49,50.54,4800.0,50.49,50.6,50.49,50.54,4800.0
2007-09-11 14:00:00,50.51,50.61,50.5,50.57,8900.0,50.51,50.61,50.5,50.57,8900.0
2007-09-11 14:30:00,50.57,50.61,50.39,50.53,14400.0,50.57,50.61,50.39,50.53,14400.0
2007-09-11 15:00:00,50.58,50.73,50.48,50.54,12200.0,50.58,50.73,50.48,50.54,12200.0
2007-09-11 15:30:00,50.56,50.79,50.47,50.79,22100.0,50.56,50.79,50.47,50.79,22100.0
2007-09-12 09:30:00,50.55,50.63,50.47,50.53,6500.0,50.55,50.63,50.47,50.53,6500.0
2007-09-12 10:00:00,50.52,50.6,50.46,50.5,16100.0,50.52,50.6,50.46,50.5,16100.0
2007-09-12 10:30:00,50.57,50.6,50.4,50.4,11500.0,50.57,50.6,50.4,50.4,11500.0
2007-09-12 11:00:00,50.35,50.51,50.34,50.51,13900.0,50.35,50.51,50.34,50.51,13900.0
2007-09-12 11:30:00,50.44,50.48,50.27,50.27,4600.0,50.44,50.48,50.27,50.27,4600.0
2007-09-12 12:00:00,50.3,50.44,50.25,50.28,5700.0,50.3,50.44,50.25,50.28,5700.0
2007-09-12 12:30:00,50.28,50.29,50.14,50.19,6100.0,50.28,50.29,50.14,50.19,6100.0
2007-09-12 13:00:00,50.18,50.18,49.91,50.09,8900.0,50.18,50.18,49.91,50.09,8900.0
2007-09-12 13:30:00,50.09,50.44,50.08,50.39,9600.0,50.09,50.44,50.08,50.39,9600.0
2007-09-12 14:00:00,50.39,50.39,50.04,50.04,19000.0,50.39,50.39,50.04,50.04,19000.0
2007-09-12 14:30:00,50.09,50.14,49.96,50.04,101800.0,50.09,50.14,49.96,50.04,101800.0
2007-09-12 15:00:00,50.04,50.22,50.02,50.1,23100.0,50.04,50.22,50.02,50.1,23100.0
2007-09-12 15:30:00,50.09,50.2,49.93,50.02,21800.0,50.09,50.2,49.93,50.02,21800.0
2007-09-13 09:30:00,50.05,50.05,49.5,49.78,16500.0,50.05,50.05,49.5,49.78,16500.0
2007-09-13 10:00:00,49.78,49.84,49.65,49.79,10500.0,49.78,49.84,49.65,49.79,10500.0
2007-09-13 10:30:00,49.84,50.22,49.84,49.99,13000.0,49.84,50.22,49.84,49.99,13000.0
2007-09-13 11:00:00,49.96,50.05,49.89,49.99,29700.0,49.96,50.05,49.89,49.99,29700.0
2007-09-13 11:30:00,49.98,50.03,49.87,50.01,25800.0,49.98,50.03,49.87,50.01,25800.0
2007-09-13 12:00:00,50.01,50.08,49.96,50.0,16000.0,50.01,50.08,49.96,50.0,16000.0
2007-09-13 12:30:00,50.0,50.01,49.97,49.99,28500.0,50.0,50.01,49.97,49.99,28500.0
2007-09-13 13:00:00,50.0,50.0,49.96,49.97,10100.0,50.0,50.0,49.96,49.97,10100.0
2007-09-13 13:30:00,50.0,50.0,49.97,49.97,4400.0,50.0,50.0,49.97,49.97,4400.0
2007-09-13 14:00:00,49.96,50.0,49.87,49.87,8700.0,49.96,50.0,49.87,49.87,8700.0
2007-09-13 14:30:00,49.88,49.97,49.87,49.92,5800.0,49.88,49.97,49.87,49.92,5800.0
2007-09-13 15:00:00,49.92,50.0,49.66,49.84,10000.0,49.92,50.0,49.66,49.84,10000.0
2007-09-13 15:30:00,49.82,49.9,49.45,49.52,18100.0,49.82,49.9,49.45,49.52,18100.0
2007-09-14 09:30:00,49.1,49.38,49.01,49.15,9200.0,49.1,49.38,49.01,49.15,9200.0
2007-09-14 10:00:00,49.23,49.34,48.97,49.0,8800.0,49.23,49.34,48.97,49.0,8800.0
2007-09-14 10:30:00,49.0,49.2,49.0,49.17,11900.0,49.0,49.2,49.0,49.17,11900.0
2007-09-14 11:00:00,49.17,49.47,49.17,49.47,12000.0,49.17,49.47,49.17,49.47,12000.0
2007-09-14 11:30:00,49.51,49.79,49.24,49.72,34800.0,49.51,49.79,49.24,49.72,34800.0
2007-09-14 12:00:00,49.74,50.0,49.74,49.94,10300.0,49.74,50.0,49.74,49.94,10300.0
2007-09-14 12:30:00,49.98,49.98,49.78,49.79,7500.0,49.98,49.98,49.78,49.79,7500.0
2007-09-14 13:00:00,49.8,49.93,49.78,49.91,45900.0,49.8,49.93,49.78,49.91,45900.0
2007-09-14 13:30:00,49.92,49.94,49.8,49.9,10900.0,49.92,49.94,49.8,49.9,10900.0
2007-09-14 14:00:00,49.92,49.93,49.85,49.91,10700.0,49.92,49.93,49.85,49.91,10700.0
2007-09-14 14:30:00,49.91,49.95,49.54,49.67,18700.0,49.91,49.95,49.54,49.67,18700.0
2007-09-14 15:00:00,49.7,49.91,49.67,49.9,14700.0,49.7,49.91,49.67,49.9,14700.0
2007-09-14 15:30:00,49.89,49.95,49.79,49.84,39400.0,49.89,49.95,49.79,49.84,39400.0
2007-09-17 09:30:00,49.88,49.88,49.17,49.17,7600.0,49.88,49.88,49.17,49.17,7600.0
2007-09-17 10:00:00,49.17,49.7,49.17,49.65,14900.0,49.17,49.7,49.17,49.65,14900.0
2007-09-17 10:30:00,49.62,49.62,49.45,49.52,8100.0,49.62,49.62,49.45,49.52,8100.0
2007-09-17 11:00:00,49.56,49.71,49.56,49.71,5100.0,49.56,49.71,49.56,49.71,5100.0
2007-09-17 11:30:00,49.7,49.7,49.55,49.56,8100.0,49.7,49.7,49.55,49.56,8100.0
2007-09-17 12:00:00,49.59,49.63,49.53,49.59,5200.0,49.59,49.63,49.53,49.59,5200.0
2007-09-17 12:30:00,49.62,49.88,49.62,49.82,9500.0,49.62,49.88,49.62,49.82,9500.0
2007-09-17 13:00:00,49.84,49.9,49.75,49.78,40800.0,49.84,49.9,49.75,49.78,40800.0
2007-09-17 13:30:00,49.77,49.82,49.66,49.7,8900.0,49.77,49.82,49.66,49.7,8900.0
2007-09-17 14:00:00,49.71,49.75,49.6,49.68,7000.0,49.71,49.75,49.6,49.68,7000.0
2007-09-17 14:30:00,49.68,49.75,49.5,49.6,8400.0,49.68,49.75,49.5,49.6,8400.0
2007-09-17 15:00:00,49.58,49.85,49.53,49.59,12200.0,49.58,49.85,49.53,49.59,12200.0
2007-09-17 15:30:00,49.58,49.67,49.45,49.54,29300.0,49.58,49.67,49.45,49.54,29300.0
2007-09-18 09:30:00,49.9,49.9,49.65,49.67,10600.0,49.9,49.9,49.65,49.67,10600.0
2007-09-18 10:00:00,49.62,49.9,49.58,49.86,22300.0,49.62,49.9,49.58,49.86,22300.0
2007-09-18 10:30:00,49.85,49.95,49.81,49.9,17400.0,49.85,49.95,49.81,49.9,17400.0
2007-09-18 11:00:00,49.87,49.9,49.85,49.85,9700.0,49.87,49.9,49.85,49.85,9700.0
2007-09-18 11:30:00,49.86,49.9,49.85,49.9,7900.0,49.86,49.9,49.85,49.9,7900.0
2007-09-18 12:00:00,49.9,49.9,49.85,49.87,5900.0,49.9,49.9,49.85,49.87,5900.0
2007-09-18 12:30:00,49.89,49.92,49.87,49.89,6400.0,49.89,49.92,49.87,49.89,6400.0
2007-09-18 13:00:00,49.89,49.92,49.84,49.87,13000.0,49.89,49.92,49.84,49.87,13000.0
2007-09-18 13:30:00,49.9,49.9,49.87,49.9,2500.0,49.9,49.9,49.87,49.9,2500.0
2007-09-18 14:00:00,49.9,50.15,49.76,49.9,32300.0,49.9,50.15,49.76,49.9,32300.0
2007-09-18 14:30:00,49.98,50.0,49.88,49.9,82000.0,49.98,50.0,49.88,49.9,82000.0
2007-09-18 15:00:00,49.96,50.0,49.84,49.89,70500.0,49.96,50.0,49.84,49.89,70500.0
2007-09-18 15:30:00,49.89,50.06,49.87,49.97,184400.0,49.89,50.06,49.87,49.97,184400.0
2007-09-19 09:30:00,50.06,50.42,49.9,49.9,25800.0,50.06,50.42,49.9,49.9,25800.0
2007-09-19 10:00:00,49.91,50.2,49.85,50.14,14700.0,49.91,50.2,49.85,50.14,14700.0
2007-09-19 10:30:00,50.15,50.16,49.91,49.93,46900.0,50.15,50.16,49.91,49.93,46900.0
2007-09-19 11:00:00,50.0,50.15,49.91,50.05,123100.0,50.0,50.15,49.91,50.05,123100.0
2007-09-19 11:30:00,50.05,50.05,50.01,50.05,65500.0,50.05,50.05,50.01,50.05,65500.0
2007-09-19 12:00:00,50.05,50.3,50.05,50.28,24000.0,50.05,50.3,50.05,50.28,24000.0
2007-09-19 12:30:00,50.32,50.64,50.31,50.58,40500.0,50.32,50.64,50.31,50.58,40500.0
2007-09-19 13:00:00,50.58,50.58,50.32,50.34,15300.0,50.58,50.58,50.32,50.34,15300.0
2007-09-19 13:30:00,50.31,50.51,50.28,50.32,18400.0,50.31,50.51,50.28,50.32,18400.0
2007-09-19 14:00:00,50.33,50.33,50.07,50.22,10900.0,50.33,50.33,50.07,50.22,10900.0
2007-09-19 14:30:00,50.21,50.31,50.04,50.11,20600.0,50.21,50.31,50.04,50.11,20600.0
2007-09-19 15:00:00,50.14,50.17,50.06,50.13,23500.0,50.14,50.17,50.06,50.13,23500.0
2007-09-19 15:30:00,50.12,50.32,50.05,50.32,34500.0,50.12,50.32,50.05,50.32,34500.0
2007-09-20 09:30:00,50.15,50.84,50.15,50.7,12800.0,50.15,50.84,50.15,50.7,12800.0
2007-09-20 10:00:00,50.7,51.15,50.69,51.1,14200.0,50.7,51.15,50.69,51.1,14200.0
2007-09-20 10:30:00,51.09,51.15,50.87,51.11,14800.0,51.09,51.15,50.87,51.11,14800.0
2007-09-20 11:00:00,51.17,51.37,51.16,51.29,15400.0,51.17,51.37,51.16,51.29,15400.0
2007-09-20 11:30:00,51.32,51.47,51.25,51.47,40900.0,51.32,51.47,51.25,51.47,40900.0
2007-09-20 12:00:00,51.47,51.86,51.47,51.71,20500.0,51.47,51.86,51.47,51.71,20500.0
2007-09-20 12:30:00,51.72,51.84,51.69,51.83,10600.0,51.72,51.84,51.69,51.83,10600.0
2007-09-20 13:00:00,51.83,51.88,51.53,51.66,12400.0,51.83,51.88,51.53,51.66,12400.0
2007-09-20 13:30:00,51.66,51.78,51.48,51.51,16800.0,51.66,51.78,51.48,51.51,16800.0
2007-09-20 14:00:00,51.51,51.52,51.2,51.22,30900.0,51.51,51.52,51.2,51.22,30900.0
2007-09-20 14:30:00,51.22,51.29,51.03,51.14,32900.0,51.22,51.29,51.03,51.14,32900.0
2007-09-20 15:00:00,51.19,51.37,51.1,51.13,42600.0,51.19,51.37,51.1,51.13,42600.0
2007-09-20 15:30:00,51.13,51.31,51.13,51.2,62800.0,51.13,51.31,51.13,51.2,62800.0
2007-09-21 09:30:00,51.25,51.28,51.07,51.13,130500.0,51.25,51.28,51.07,51.13,130500.0
2007-09-21 10:00:00,51.11,51.19,51.05,51.14,11600.0,51.11,51.19,51.05,51.14,11600.0
2007-09-21 10:30:00,51.13,51.39,51.13,51.2,27900.0,51.13,51.39,51.13,51.2,27900.0
2007-09-21 11:00:00,51.18,51.42,51.17,51.2,31300.0,51.18,51.42,51.17,51.2,31300.0
2007-09-21 11:30:00,51.19,51.3,51.17,51.19,16700.0,51.19,51.3,51.17,51.19,16700.0
2007-09-21 12:00:00,51.28,51.28,51.07,51.15,10900.0,51.28,51.28,51.07,51.15,10900.0
2007-09-21 12:30:00,51.11,51.19,51.07,51.11,14600.0,51.11,51.19,51.07,51.11,14600.0
2007-09-21 13:00:00,51.1,51.13,50.95,51.01,16600.0,51.1,51.13,50.95,51.01,16600.0
2007-09-21 13:30:00,50.98,51.04,50.95,50.95,14100.0,50.98,51.04,50.95,50.95,14100.0
2007-09-21 14:00:00,50.95,50.99,50.86,50.95,10100.0,50.95,50.99,50.86,50.95,10100.0
2007-09-21 14:30:00,51.0,51.02,50.95,50.98,10800.0,51.0,51.02,50.95,50.98,10800.0
2007-09-21 15:00:00,50.96,51.02,50.82,51.02,20100.0,50.96,51.02,50.82,51.02,20100.0
2007-09-21 15:30:00,51.02,51.07,50.69,50.81,39300.0,51.02,51.07,50.69,50.81,39300.0
2007-09-24 09:30:00,50.82,51.25,50.33,51.22,32300.0,50.82,51.25,50.33,51.22,32300.0
2007-09-24 10:00:00,51.31,51.66,51.05,51.66,12800.0,51.31,51.66,51.05,51.66,12800.0
2007-09-24 10:30:00,51.71,51.73,51.35,51.42,17400.0,51.71,51.73,51.35,51.42,17400.0
2007-09-24 11:00:00,51.47,51.7,51.42,51.59,12400.0,51.47,51.7,51.42,51.59,12400.0
2007-09-24 11:30:00,51.58,51.71,51.51,51.59,7800.0,51.58,51.71,51.51,51.59,7800.0
2007-09-24 12:00:00,51.62,51.71,51.48,51.48,17900.0,51.62,51.71,51.48,51.48,17900.0
2007-09-24 12:30:00,51.45,51.49,51.36,51.49,18100.0,51.45,51.49,51.36,51.49,18100.0
2007-09-24 13:00:00,51.47,51.47,51.25,51.25,11800.0,51.47,51.47,51.25,51.25,11800.0
2007-09-24 13:30:00,51.27,51.27,51.12,51.23,6600.0,51.27,51.27,51.12,51.23,6600.0
2007-09-24 14:00:00,51.25,51.34,51.11,51.34,17600.0,51.25,51.34,51.11,51.34,17600.0
2007-09-24 14:30:00,51.32,51.44,51.31,51.33,48700.0,51.32,51.44,51.31,51.33,48700.0
2007-09-24 15:00:00,51.36,51.36,51.15,51.32,42400.0,51.36,51.36,51.15,51.32,42400.0
2007-09-24 15:30:00,51.32,51.34,50.96,51.06,61200.0,51.32,51.34,50.96,51.06,61200.0
2007-09-25 09:30:00,50.58,50.72,50.39,50.5,17500.0,50.58,50.72,50.39,50.5,17500.0
2007-09-25 10:00:00,50.45,50.54,50.32,50.33,7600.0,50.45,50.54,50.32,50.33,7600.0
2007-09-25 10:30:00,50.33,50.38,50.0,50.05,24300.0,50.33,50.38,50.0,50.05,24300.0
2007-09-25 11:00:00,50.0,50.17,49.73,49.82,21000.0,50.0,50.17,49.73,49.82,21000.0
2007-09-25 11:30:00,49.81,50.06,49.75,50.02,7900.0,49.81,50.06,49.75,50.02,7900.0
2007-09-25 12:00:00,50.03,50.25,50.03,50.13,11300.0,50.03,50.25,50.03,50.13,11300.0
2007-09-25 12:30:00,50.13,50.2,50.01,50.02,9000.0,50.13,50.2,50.01,50.02,9000.0
2007-09-25 13:00:00,50.02,50.2,49.95,50.13,84000.0,50.02,50.2,49.95,50.13,84000.0
2007-09-25 13:30:00,50.05,50.18,49.89,50.0,16900.0,50.05,50.18,49.89,50.0,16900.0
2007-09-25 14:00:00,49.99,50.12,49.89,50.09,9000.0,49.99,50.12,49.89,50.09,9000.0
2007-09-25 14:30:00,50.05,50.16,49.95,50.09,17500.0,50.05,50.16,49.95,50.09,17500.0
2007-09-25 15:00:00,50.12,50.2,50.0,50.17,13600.0,50.12,50.2,50.0,50.17,13600.0
2007-09-25 15:30:00,50.12,50.18,49.82,49.87,42300.0,50.12,50.18,49.82,49.87,42300.0
2007-09-26 09:30:00,50.02,50.2,49.85,50.15,9900.0,50.02,50.2,49.85,50.15,9900.0
2007-09-26 10:00:00,50.23,50.49,50.07,50.07,9900.0,50.23,50.49,50.07,50.07,9900.0
2007-09-26 10:30:00,50.11,50.12,49.98,50.0,17600.0,50.11,50.12,49.98,50.0,17600.0
2007-09-26 11:00:00,50.0,50.05,49.81,49.97,24300.0,50.0,50.05,49.81,49.97,24300.0
2007-09-26 11:30:00,49.98,50.01,49.93,49.95,4500.0,49.98,50.01,49.93,49.95,4500.0
2007-09-26 12:00:00,49.96,49.99,49.9,49.98,4800.0,49.96,49.99,49.9,49.98,4800.0
2007-09-26 12:30:00,49.96,49.99,49.93,49.99,3500.0,49.96,49.99,49.93,49.99,3500.0
2007-09-26 13:00:00,49.99,50.02,49.95,50.02,6400.0,49.99,50.02,49.95,50.02,6400.0
2007-09-26 13:30:00,50.0,50.02,49.63,49.67,13900.0,50.0,50.02,49.63,49.67,13900.0
2007-09-26 14:00:00,49.69,50.0,49.65,49.87,6300.0,49.69,50.0,49.65,49.87,6300.0
2007-09-26 14:30:00,49.93,50.05,49.84,50.0,6000.0,49.93,50.05,49.84,50.0,6000.0
2007-09-26 15:00:00,50.02,50.34,49.93,50.11,12800.0,50.02,50.34,49.93,50.11,12800.0
2007-09-26 15:30:00,50.18,50.24,50.0,50.1,58200.0,50.18,50.24,50.0,50.1,58200.0
2007-09-27 09:30:00,50.3,50.36,50.19,50.29,4400.0,50.3,50.36,50.19,50.29,4400.0
2007-09-27 10:00:00,50.26,50.26,50.07,50.22,2900.0,50.26,50.26,50.07,50.22,2900.0
2007-09-27 10:30:00,50.17,50.17,49.87,49.87,11700.0,50.17,50.17,49.87,49.87,11700.0
2007-09-27 11:00:00,49.92,50.46,49.87,50.27,17000.0,49.92,50.46,49.87,50.27,17000.0
2007-09-27 11:30:00,50.25,50.3,50.18,50.29,42600.0,50.25,50.3,50.18,50.29,42600.0
2007-09-27 12:00:00,50.28,50.39,50.25,50.37,6400.0,50.28,50.39,50.25,50.37,6400.0
2007-09-27 12:30:00,50.39,50.74,50.39,50.74,10600.0,50.39,50.74,50.39,50.74,10600.0
2007-09-27 13:00:00,50.7,50.7,50.58,50.6,5500.0,50.7,50.7,50.58,50.6,5500.0
2007-09-27 13:30:00,50.6,50.6,50.32,50.44,6500.0,50.6,50.6,50.32,50.44,6500.0
2007-09-27 14:00:00,50.42,50.69,50.42,50.66,11100.0,50.42,50.69,50.42,50.66,11100.0
2007-09-27 14:30:00,50.66,50.66,50.51,50.57,4600.0,50.66,50.66,50.51,50.57,4600.0
2007-09-27 15:00:00,50.57,50.71,50.57,50.61,6600.0,50.57,50.71,50.57,50.61,6600.0
2007-09-27 15:30:00,50.65,50.81,50.52,50.76,28300.0,50.65,50.81,50.52,50.76,28300.0
2007-09-28 09:30:00,50.85,51.0,50.79,50.79,7600.0,50.85,51.0,50.79,50.79,7600.0
2007-09-28 10:00:00,50.87,51.08,50.63,50.63,25400.0,50.87,51.08,50.63,50.63,25400.0
2007-09-28 10:30:00,50.57,50.57,50.33,50.4,9400.0,50.57,50.57,50.33,50.4,9400.0
2007-09-28 11:00:00,50.38,50.39,50.28,50.28,5700.0,50.38,50.39,50.28,50.28,5700.0
2007-09-28 11:30:00,50.29,50.35,50.2,50.28,5200.0,50.29,50.35,50.2,50.28,5200.0
2007-09-28 12:00:00,50.28,50.66,50.28,50.66,6800.0,50.28,50.66,50.28,50.66,6800.0
2007-09-28 12:30:00,50.67,50.92,50.66,50.89,48100.0,50.67,50.92,50.66,50.89,48100.0
2007-09-28 13:00:00,50.85,50.91,50.73,50.86,3800.0,50.85,50.91,50.73,50.86,3800.0
2007-09-28 13:30:00,50.85,50.96,50.83,50.92,6500.0,50.85,50.96,50.83,50.92,6500.0
2007-09-28 14:00:00,50.96,51.22,50.95,51.16,21500.0,50.96,51.22,50.95,51.16,21500.0
2007-09-28 14:30:00,51.18,51.3,51.03,51.08,15500.0,51.18,51.3,51.03,51.08,15500.0
2007-09-28 15:00:00,51.07,51.07,50.89,50.9,17500.0,51.07,51.07,50.89,50.9,17500.0
2007-09-28 15:30:00,50.9,51.07,50.85,50.99,187800.0,50.9,51.07,50.85,50.99,187800.0
2007-10-01 09:30:00,51.18,51.81,51.14,51.72,9500.0,51.18,51.81,51.14,51.72,9500.0
2007-10-01 10:00:00,51.8,52.0,51.79,51.81,15600.0,51.8,52.0,51.79,51.81,15600.0
2007-10-01 10:30:00,51.81,51.96,51.78,51.94,8100.0,51.81,51.96,51.78,51.94,8100.0
2007-10-01 11:00:00,51.94,52.24,51.9,52.19,16400.0,51.94,52.24,51.9,52.19,16400.0
2007-10-01 11:30:00,52.2,52.33,52.03,52.19,15100.0,52.2,52.33,52.03,52.19,15100.0
2007-10-01 12:00:00,52.15,52.18,51.88,51.99,28200.0,52.15,52.18,51.88,51.99,28200.0
2007-10-01 12:30:00,51.99,52.0,51.89,51.9,3100.0,51.99,52.0,51.89,51.9,3100.0
2007-10-01 13:00:00,51.9,52.1,51.84,52.07,5700.0,51.9,52.1,51.84,52.07,5700.0
2007-10-01 13:30:00,52.12,52.35,52.09,52.17,10100.0,52.12,52.35,52.09,52.17,10100.0
2007-10-01 14:00:00,52.2,52.38,52.13,52.21,6800.0,52.2,52.38,52.13,52.21,6800.0
2007-10-01 14:30:00,52.2,52.41,52.12,52.36,5500.0,52.2,52.41,52.12,52.36,5500.0
2007-10-01 15:00:00,52.34,52.34,51.84,52.09,19800.0,52.34,52.34,51.84,52.09,19800.0
2007-10-01 15:30:00,52.15,52.15,51.49,51.78,46900.0,52.15,52.15,51.49,51.78,46900.0
2007-10-02 09:30:00,51.81,51.81,51.32,51.37,9900.0,51.81,51.81,51.32,51.37,9900.0
2007-10-02 10:00:00,51.37,51.7,51.35,51.64,18900.0,51.37,51.7,51.35,51.64,18900.0
2007-10-02 10:30:00,51.63,51.72,51.59,51.7,15400.0,51.63,51.72,51.59,51.7,15400.0
2007-10-02 11:00:00,51.68,51.72,51.25,51.4,66200.0,51.68,51.72,51.25,51.4,66200.0
2007-10-02 11:30:00,51.4,51.47,51.16,51.18,92500.0,51.4,51.47,51.16,51.18,92500.0
2007-10-02 12:00:00,51.19,51.29,51.11,51.22,17200.0,51.19,51.29,51.11,51.22,17200.0
2007-10-02 12:30:00,51.22,51.62,51.15,51.62,16800.0,51.22,51.62,51.15,51.62,16800.0
2007-10-02 13:00:00,51.62,51.8,51.22,51.25,39100.0,51.62,51.8,51.22,51.25,39100.0
2007-10-02 13:30:00,51.2,51.3,51.14,51.3,6600.0,51.2,51.3,51.14,51.3,6600.0
2007-10-02 14:00:00,51.27,51.55,51.27,51.55,10300.0,51.27,51.55,51.27,51.55,10300.0
2007-10-02 14:30:00,51.55,51.68,51.51,51.55,15500.0,51.55,51.68,51.51,51.55,15500.0
2007-10-02 15:00:00,51.57,51.59,51.3,51.36,17100.0,51.57,51.59,51.3,51.36,17100.0
2007-10-02 15:30:00,51.37,51.4,51.05,51.24,127900.0,51.37,51.4,51.05,51.24,127900.0
2007-10-03 09:30:00,50.95,50.95,50.55,50.68,12900.0,50.95,50.95,50.55,50.68,12900.0
2007-10-03 10:00:00,50.7,51.0,50.65,50.85,14700.0,50.7,51.0,50.65,50.85,14700.0
2007-10-03 10:30:00,50.88,51.0,50.77,51.0,18400.0,50.88,51.0,50.77,51.0,18400.0
2007-10-03 11:00:00,51.01,51.02,50.93,50.96,31600.0,51.01,51.02,50.93,50.96,31600.0
2007-10-03 11:30:00,50.96,51.04,50.88,50.91,13200.0,50.96,51.04,50.88,50.91,13200.0
2007-10-03 12:00:00,50.9,50.94,50.71,50.74,19300.0,50.9,50.94,50.71,50.74,19300.0
2007-10-03 12:30:00,50.74,50.77,50.59,50.71,12900.0,50.74,50.77,50.59,50.71,12900.0
2007-10-03 13:00:00,50.71,50.71,50.42,50.58,29800.0,50.71,50.71,50.42,50.58,29800.0
2007-10-03 13:30:00,50.6,50.75,50.58,50.71,62200.0,50.6,50.75,50.58,50.71,62200.0
2007-10-03 14:00:00,50.75,50.75,50.47,50.61,21700.0,50.75,50.75,50.47,50.61,21700.0
2007-10-03 14:30:00,50.59,50.66,50.54,50.63,14600.0,50.59,50.66,50.54,50.63,14600.0
2007-10-03 15:00:00,50.64,50.69,50.48,50.55,49300.0,50.64,50.69,50.48,50.55,49300.0
2007-10-03 15:30:00,50.57,50.71,50.53,50.7,65900.0,50.57,50.71,50.53,50.7,65900.0
2007-10-04 09:30:00,50.88,50.99,50.31,50.33,53300.0,50.88,50.99,50.31,50.33,53300.0
2007-10-04 10:00:00,50.32,50.72,50.25,50.54,12300.0,50.32,50.72,50.25,50.54,12300.0
2007-10-04 10:30:00,50.62,50.84,50.57,50.78,18100.0,50.62,50.84,50.57,50.78,18100.0
2007-10-04 11:00:00,50.73,50.74,50.41,50.43,9900.0,50.73,50.74,50.41,50.43,9900.0
2007-10-04 11:30:00,50.45,50.69,50.44,50.58,52100.0,50.45,50.69,50.44,50.58,52100.0
2007-10-04 12:00:00,50.59,50.6,50.39,50.52,11300.0,50.59,50.6,50.39,50.52,11300.0
2007-10-04 12:30:00,50.49,50.55,50.49,50.54,9000.0,50.49,50.55,50.49,50.54,9000.0
2007-10-04 13:00:00,50.53,50.6,50.5,50.59,14000.0,50.53,50.6,50.5,50.59,14000.0
2007-10-04 13:30:00,50.59,50.64,50.56,50.58,19500.0,50.59,50.64,50.56,50.58,19500.0
2007-10-04 14:00:00,50.57,50.62,50.43,50.49,17900.0,50.57,50.62,50.43,50.49,17900.0
2007-10-04 14:30:00,50.49,50.51,50.41,50.45,10500.0,50.49,50.51,50.41,50.45,10500.0
2007-10-04 15:00:00,50.47,50.53,50.4,50.48,28100.0,50.47,50.53,50.4,50.48,28100.0
2007-10-04 15:30:00,50.49,50.54,50.44,50.46,94700.0,50.49,50.54,50.44,50.46,94700.0
2007-10-05 09:30:00,50.93,50.98,50.54,50.72,9200.0,50.93,50.98,50.54,50.72,9200.0
2007-10-05 10:00:00,50.69,50.9,50.5,50.52,22300.0,50.69,50.9,50.5,50.52,22300.0
2007-10-05 10:30:00,50.53,50.81,50.5,50.8,16400.0,50.53,50.81,50.5,50.8,16400.0
2007-10-05 11:00:00,50.8,50.91,50.47,50.54,26000.0,50.8,50.91,50.47,50.54,26000.0
2007-10-05 11:30:00,50.55,50.8,50.54,50.73,29100.0,50.55,50.8,50.54,50.73,29100.0
2007-10-05 12:00:00,50.79,50.9,50.65,50.9,10000.0,50.79,50.9,50.65,50.9,10000.0
2007-10-05 12:30:00,50.91,50.98,50.79,50.98,5300.0,50.91,50.98,50.79,50.98,5300.0
2007-10-05 13:00:00,50.95,51.05,50.8,50.86,11300.0,50.95,51.05,50.8,50.86,11300.0
2007-10-05 13:30:00,50.85,51.14,50.85,51.05,11500.0,50.85,51.14,50.85,51.05,11500.0
2007-10-05 14:00:00,51.04,51.12,50.96,51.01,15400.0,51.04,51.12,50.96,51.01,15400.0
2007-10-05 14:30:00,51.0,51.13,50.93,51.12,19600.0,51.0,51.13,50.93,51.12,19600.0
2007-10-05 15:00:00,51.14,51.22,51.09,51.21,21200.0,51.14,51.22,51.09,51.21,21200.0
2007-10-05 15:30:00,51.19,51.39,51.17,51.21,38600.0,51.19,51.39,51.17,51.21,38600.0
2007-10-08 09:30:00,51.2,51.62,51.2,51.44,5500.0,51.2,51.62,51.2,51.44,5500.0
2007-10-08 10:00:00,51.51,51.58,50.84,50.84,18600.0,51.51,51.58,50.84,50.84,18600.0
2007-10-08 10:30:00,50.95,51.14,50.85,50.99,6300.0,50.95,51.14,50.85,50.99,6300.0
2007-10-08 11:00:00,50.98,50.98,50.73,50.8,7100.0,50.98,50.98,50.73,50.8,7100.0
2007-10-08 11:30:00,50.8,50.93,50.78,50.88,2200.0,50.8,50.93,50.78,50.88,2200.0
2007-10-08 12:00:00,50.94,51.06,50.8,50.84,4700.0,50.94,51.06,50.8,50.84,4700.0
2007-10-08 12:30:00,50.84,51.06,50.83,51.06,13100.0,50.84,51.06,50.83,51.06,13100.0
2007-10-08 13:00:00,51.03,51.03,50.94,51.01,7600.0,51.03,51.03,50.94,51.01,7600.0
2007-10-08 13:30:00,50.99,51.04,50.93,51.04,7400.0,50.99,51.04,50.93,51.04,7400.0
2007-10-08 14:00:00,51.05,51.14,50.98,51.11,3000.0,51.05,51.14,50.98,51.11,3000.0
2007-10-08 14:30:00,51.16,51.22,51.09,51.09,3800.0,51.16,51.22,51.09,51.09,3800.0
2007-10-08 15:00:00,51.09,51.3,51.07,51.2,5300.0,51.09,51.3,51.07,51.2,5300.0
2007-10-08 15:30:00,51.18,51.36,51.1,51.1,18300.0,51.18,51.36,51.1,51.1,18300.0
2007-10-09 09:30:00,51.08,51.37,51.02,51.06,7000.0,51.08,51.37,51.02,51.06,7000.0
2007-10-09 10:00:00,51.11,51.2,50.88,51.2,19300.0,51.11,51.2,50.88,51.2,19300.0
2007-10-09 10:30:00,51.2,51.21,51.14,51.16,4900.0,51.2,51.21,51.14,51.16,4900.0
2007-10-09 11:00:00,51.2,51.2,51.16,51.19,4700.0,51.2,51.2,51.16,51.19,4700.0
2007-10-09 11:30:00,51.19,51.19,51.11,51.19,3800.0,51.19,51.19,51.11,51.19,3800.0
2007-10-09 12:00:00,51.16,51.2,51.07,51.2,9000.0,51.16,51.2,51.07,51.2,9000.0
2007-10-09 12:30:00,51.2,51.21,51.12,51.2,2400.0,51.2,51.21,51.12,51.2,2400.0
2007-10-09 13:00:00,51.2,51.28,51.07,51.18,15600.0,51.2,51.28,51.07,51.18,15600.0
2007-10-09 13:30:00,51.16,51.3,51.1,51.26,3800.0,51.16,51.3,51.1,51.26,3800.0
2007-10-09 14:00:00,51.24,51.56,51.15,51.56,8700.0,51.24,51.56,51.15,51.56,8700.0
2007-10-09 14:30:00,51.55,51.85,51.55,51.85,10900.0,51.55,51.85,51.55,51.85,10900.0
2007-10-09 15:00:00,51.85,52.06,51.74,51.93,15100.0,51.85,52.06,51.74,51.93,15100.0
2007-10-09 15:30:00,51.95,51.98,51.79,51.8,41200.0,51.95,51.98,51.79,51.8,41200.0
2007-10-10 09:30:00,51.75,51.75,51.35,51.48,6700.0,51.75,51.75,51.35,51.48,6700.0
2007-10-10 10:00:00,51.45,51.77,51.45,51.77,4600.0,51.45,51.77,51.45,51.77,4600.0
2007-10-10 10:30:00,51.8,51.86,51.69,51.76,7600.0,51.8,51.86,51.69,51.76,7600.0
2007-10-10 11:00:00,51.74,51.8,51.69,51.74,5300.0,51.74,51.8,51.69,51.74,5300.0
2007-10-10 11:30:00,51.72,51.76,51.67,51.67,7200.0,51.72,51.76,51.67,51.67,7200.0
2007-10-10 12:00:00,51.68,51.75,51.67,51.75,4800.0,51.68,51.75,51.67,51.75,4800.0
2007-10-10 12:30:00,51.79,51.97,51.76,51.97,6800.0,51.79,51.97,51.76,51.97,6800.0
2007-10-10 13:00:00,51.92,51.98,51.67,51.74,12200.0,51.92,51.98,51.67,51.74,12200.0
2007-10-10 13:30:00,51.75,51.99,51.74,51.88,9600.0,51.75,51.99,51.74,51.88,9600.0
2007-10-10 14:00:00,51.88,51.88,51.71,51.87,7900.0,51.88,51.88,51.71,51.87,7900.0
2007-10-10 14:30:00,51.82,51.92,51.81,51.89,12100.0,51.82,51.92,51.81,51.89,12100.0
2007-10-10 15:00:00,51.88,52.16,51.88,51.89,10900.0,51.88,52.16,51.88,51.89,10900.0
2007-10-10 15:30:00,51.86,51.87,51.63,51.74,30600.0,51.86,51.87,51.63,51.74,30600.0
2007-10-11 09:30:00,51.91,52.15,51.72,51.78,216000.0,51.91,52.15,51.72,51.78,216000.0
2007-10-11 10:00:00,51.78,51.99,51.73,51.86,15500.0,51.78,51.99,51.73,51.86,15500.0
2007-10-11 10:30:00,51.86,52.42,51.86,52.11,19500.0,51.86,52.42,51.86,52.11,19500.0
2007-10-11 11:00:00,52.06,52.18,51.95,52.0,17000.0,52.06,52.18,51.95,52.0,17000.0
2007-10-11 11:30:00,52.01,52.02,51.93,51.97,5300.0,52.01,52.02,51.93,51.97,5300.0
2007-10-11 12:00:00,51.97,52.16,51.93,52.15,4500.0,51.97,52.16,51.93,52.15,4500.0
2007-10-11 12:30:00,52.16,52.37,52.16,52.35,3700.0,52.16,52.37,52.16,52.35,3700.0
2007-10-11 13:00:00,52.33,52.37,52.25,52.3,8600.0,52.33,52.37,52.25,52.3,8600.0
2007-10-11 13:30:00,52.32,52.32,52.24,52.24,3600.0,52.32,52.32,52.24,52.24,3600.0
2007-10-11 14:00:00,52.19,52.23,51.7,51.77,16700.0,52.19,52.23,51.7,51.77,16700.0
2007-10-11 14:30:00,51.69,51.74,51.36,51.53,12700.0,51.69,51.74,51.36,51.53,12700.0
2007-10-11 15:00:00,51.58,51.65,51.14,51.37,28400.0,51.58,51.65,51.14,51.37,28400.0
2007-10-11 15:30:00,51.35,51.7,51.22,51.53,18700.0,51.35,51.7,51.22,51.53,18700.0
2007-10-12 09:30:00,51.4,51.56,51.19,51.36,4300.0,51.4,51.56,51.19,51.36,4300.0
2007-10-12 10:00:00,51.4,51.61,51.28,51.61,2800.0,51.4,51.61,51.28,51.61,2800.0
2007-10-12 10:30:00,51.75,51.87,51.62,51.67,7000.0,51.75,51.87,51.62,51.67,7000.0
2007-10-12 11:00:00,51.67,51.99,51.62,51.99,5600.0,51.67,51.99,51.62,51.99,5600.0
2007-10-12 11:30:00,51.99,52.11,51.89,51.89,4100.0,51.99,52.11,51.89,51.89,4100.0
2007-10-12 12:00:00,51.88,51.88,51.72,51.75,2600.0,51.88,51.88,51.72,51.75,2600.0
2007-10-12 12:30:00,51.71,51.75,51.63,51.75,3100.0,51.71,51.75,51.63,51.75,3100.0
2007-10-12 13:00:00,51.69,51.72,51.36,51.37,7400.0,51.69,51.72,51.36,51.37,7400.0
2007-10-12 13:30:00,51.37,51.4,51.23,51.34,11300.0,51.37,51.4,51.23,51.34,11300.0
2007-10-12 14:00:00,51.33,51.55,51.32,51.32,6600.0,51.33,51.55,51.32,51.32,6600.0
2007-10-12 14:30:00,51.4,51.4,51.3,51.37,5200.0,51.4,51.4,51.3,51.37,5200.0
2007-10-12 15:00:00,51.35,51.5,51.33,51.5,13800.0,51.35,51.5,51.33,51.5,13800.0
2007-10-12 15:30:00,51.55,51.71,51.5,51.71,23000.0,51.55,51.71,51.5,51.71,23000.0
2007-10-15 09:30:00,51.8,51.82,50.94,50.99,8500.0,51.8,51.82,50.94,50.99,8500.0
2007-10-15 10:00:00,50.89,51.21,50.78,51.21,6500.0,50.89,51.21,50.78,51.21,6500.0
2007-10-15 10:30:00,51.2,51.2,50.52,50.52,8800.0,51.2,51.2,50.52,50.52,8800.0
2007-10-15 11:00:00,50.52,50.6,50.28,50.39,11000.0,50.52,50.6,50.28,50.39,11000.0
2007-10-15 11:30:00,50.44,50.86,50.44,50.86,10700.0,50.44,50.86,50.44,50.86,10700.0
2007-10-15 12:00:00,50.86,50.96,50.73,50.73,9400.0,50.86,50.96,50.73,50.73,9400.0
2007-10-15 12:30:00,50.72,50.74,50.5,50.5,7600.0,50.72,50.74,50.5,50.5,7600.0
2007-10-15 13:00:00,50.52,50.75,50.43,50.67,7100.0,50.52,50.75,50.43,50.67,7100.0
2007-10-15 13:30:00,50.73,50.73,50.55,50.71,4100.0,50.73,50.73,50.55,50.71,4100.0
2007-10-15 14:00:00,50.68,50.68,50.47,50.58,22200.0,50.68,50.68,50.47,50.58,22200.0
2007-10-15 14:30:00,50.6,50.6,50.47,50.6,21400.0,50.6,50.6,50.47,50.6,21400.0
2007-10-15 15:00:00,50.6,50.72,50.3,50.39,20100.0,50.6,50.72,50.3,50.39,20100.0
2007-10-15 15:30:00,50.42,50.79,50.38,50.79,36300.0,50.42,50.79,50.38,50.79,36300.0
2007-10-16 09:30:00,50.65,51.86,50.65,51.12,53600.0,50.65,51.86,50.65,51.12,53600.0
2007-10-16 10:00:00,51.15,51.43,51.15,51.31,8900.0,51.15,51.43,51.15,51.31,8900.0
2007-10-16 10:30:00,51.38,51.74,51.38,51.74,21800.0,51.38,51.74,51.38,51.74,21800.0
2007-10-16 11:00:00,51.74,51.74,51.36,51.51,10500.0,51.74,51.74,51.36,51.51,10500.0
2007-10-16 11:30:00,51.58,51.75,51.58,51.73,11300.0,51.58,51.75,51.58,51.73,11300.0
2007-10-16 12:00:00,51.72,52.08,51.72,52.07,18200.0,51.72,52.08,51.72,52.07,18200.0
2007-10-16 12:30:00,52.1,52.27,51.73,51.77,28500.0,52.1,52.27,51.73,51.77,28500.0
2007-10-16 13:00:00,51.79,51.85,51.72,51.83,76500.0,51.79,51.85,51.72,51.83,76500.0
2007-10-16 13:30:00,51.84,51.97,51.72,51.8,16800.0,51.84,51.97,51.72,51.8,16800.0
2007-10-16 14:00:00,51.81,52.09,51.8,51.9,13000.0,51.81,52.09,51.8,51.9,13000.0
2007-10-16 14:30:00,51.85,51.94,51.72,51.73,14000.0,51.85,51.94,51.72,51.73,14000.0
2007-10-16 15:00:00,51.77,51.82,51.43,51.74,19500.0,51.77,51.82,51.43,51.74,19500.0
2007-10-16 15:30:00,51.72,51.72,51.29,51.4,49100.0,51.72,51.72,51.29,51.4,49100.0
2007-10-17 09:30:00,51.98,52.22,51.64,52.22,13600.0,51.98,52.22,51.64,52.22,13600.0
2007-10-17 10:00:00,52.23,52.48,52.13,52.41,10200.0,52.23,52.48,52.13,52.41,10200.0
2007-10-17 10:30:00,52.45,52.45,51.68,51.76,6800.0,52.45,52.45,51.68,51.76,6800.0
2007-10-17 11:00:00,51.66,51.94,51.53,51.91,8900.0,51.66,51.94,51.53,51.91,8900.0
2007-10-17 11:30:00,51.9,51.99,51.82,51.93,8800.0,51.9,51.99,51.82,51.93,8800.0
2007-10-17 12:00:00,51.94,51.98,51.64,51.65,6700.0,51.94,51.98,51.64,51.65,6700.0
2007-10-17 12:30:00,51.71,51.71,51.45,51.45,6900.0,51.71,51.71,51.45,51.45,6900.0
2007-10-17 13:00:00,51.48,51.57,51.24,51.48,8400.0,51.48,51.57,51.24,51.48,8400.0
2007-10-17 13:30:00,51.54,51.7,51.34,51.44,10000.0,51.54,51.7,51.34,51.44,10000.0
2007-10-17 14:00:00,51.38,51.77,51.33,51.7,15000.0,51.38,51.77,51.33,51.7,15000.0
2007-10-17 14:30:00,51.71,51.73,51.54,51.71,13700.0,51.71,51.73,51.54,51.71,13700.0
2007-10-17 15:00:00,51.75,51.8,51.6,51.66,14900.0,51.75,51.8,51.6,51.66,14900.0
2007-10-17 15:30:00,51.71,51.95,51.48,51.91,26600.0,51.71,51.95,51.48,51.91,26600.0
2007-10-18 09:30:00,51.43,51.45,50.93,51.25,8100.0,51.43,51.45,50.93,51.25,8100.0
2007-10-18 10:00:00,51.31,51.63,51.09,51.58,8500.0,51.31,51.63,51.09,51.58,8500.0
2007-10-18 10:30:00,51.59,51.75,51.48,51.73,26600.0,51.59,51.75,51.48,51.73,26600.0
2007-10-18 11:00:00,51.8,51.91,51.48,51.68,54000.0,51.8,51.91,51.48,51.68,54000.0
2007-10-18 11:30:00,51.64,51.79,51.61,51.72,4600.0,51.64,51.79,51.61,51.72,4600.0
2007-10-18 12:00:00,51.67,51.75,51.38,51.38,5800.0,51.67,51.75,51.38,51.38,5800.0
2007-10-18 12:30:00,51.41,51.52,51.32,51.5,4700.0,51.41,51.52,51.32,51.5,4700.0
2007-10-18 13:00:00,51.43,51.6,51.35,51.6,5400.0,51.43,51.6,51.35,51.6,5400.0
2007-10-18 13:30:00,51.62,52.05,51.62,52.05,7500.0,51.62,52.05,51.62,52.05,7500.0
2007-10-18 14:00:00,52.05,52.15,51.88,51.9,34000.0,52.05,52.15,51.88,51.9,34000.0
2007-10-18 14:30:00,51.9,51.97,51.74,51.91,19600.0,51.9,51.97,51.74,51.91,19600.0
2007-10-18 15:00:00,51.93,52.1,51.89,51.91,9800.0,51.93,52.1,51.89,51.91,9800.0
2007-10-18 15:30:00,51.89,51.99,51.81,51.91,17800.0,51.89,51.99,51.81,51.91,17800.0
2007-10-19 09:30:00,51.83,51.83,51.3,51.66,30700.0,51.83,51.83,51.3,51.66,30700.0
2007-10-19 10:00:00,51.68,51.68,51.06,51.09,7100.0,51.68,51.68,51.06,51.09,7100.0
2007-10-19 10:30:00,51.09,51.15,50.65,51.03,14200.0,51.09,51.15,50.65,51.03,14200.0
2007-10-19 11:00:00,50.93,51.3,50.93,51.3,8000.0,50.93,51.3,50.93,51.3,8000.0
2007-10-19 11:30:00,51.31,51.38,50.84,51.06,18200.0,51.31,51.38,50.84,51.06,18200.0
2007-10-19 12:00:00,51.06,51.21,50.96,51.06,6400.0,51.06,51.21,50.96,51.06,6400.0
2007-10-19 12:30:00,51.12,51.2,50.94,51.12,19000.0,51.12,51.2,50.94,51.12,19000.0
2007-10-19 13:00:00,51.05,51.3,50.98,51.21,16700.0,51.05,51.3,50.98,51.21,16700.0
2007-10-19 13:30:00,51.16,51.22,51.07,51.21,10800.0,51.16,51.22,51.07,51.21,10800.0
2007-10-19 14:00:00,51.21,51.21,50.78,50.96,18500.0,51.21,51.21,50.78,50.96,18500.0
2007-10-19 14:30:00,51.06,51.24,50.86,51.15,24900.0,51.06,51.24,50.86,51.15,24900.0
2007-10-19 15:00:00,51.17,51.17,50.58,50.72,21400.0,51.17,51.17,50.58,50.72,21400.0
2007-10-19 15:30:00,50.7,50.75,50.33,50.4,41000.0,50.7,50.75,50.33,50.4,41000.0
2007-10-22 09:30:00,50.0,50.17,49.52,49.97,18200.0,50.0,50.17,49.52,49.97,18200.0
2007-10-22 10:00:00,50.01,50.54,49.88,50.33,14400.0,50.01,50.54,49.88,50.33,14400.0
2007-10-22 10:30:00,50.34,50.73,50.3,50.35,22200.0,50.34,50.73,50.3,50.35,22200.0
2007-10-22 11:00:00,50.35,50.73,50.26,50.73,8400.0,50.35,50.73,50.26,50.73,8400.0
2007-10-22 11:30:00,50.79,51.54,50.79,51.51,18300.0,50.79,51.54,50.79,51.51,18300.0
2007-10-22 12:00:00,51.55,51.55,51.25,51.37,8400.0,51.55,51.55,51.25,51.37,8400.0
2007-10-22 12:30:00,51.42,52.0,51.38,51.96,18400.0,51.42,52.0,51.38,51.96,18400.0
2007-10-22 13:00:00,51.96,52.21,51.89,52.06,20200.0,51.96,52.21,51.89,52.06,20200.0
2007-10-22 13:30:00,52.07,52.14,51.68,51.68,10200.0,52.07,52.14,51.68,51.68,10200.0
2007-10-22 14:00:00,51.65,51.86,51.59,51.6,10800.0,51.65,51.86,51.59,51.6,10800.0
2007-10-22 14:30:00,51.65,51.69,51.39,51.39,18000.0,51.65,51.69,51.39,51.39,18000.0
2007-10-22 15:00:00,51.46,51.74,51.36,51.64,23500.0,51.46,51.74,51.36,51.64,23500.0
2007-10-22 15:30:00,51.7,52.29,51.66,52.15,41000.0,51.7,52.29,51.66,52.15,41000.0
2007-10-23 09:30:00,52.69,52.73,52.3,52.31,14500.0,52.69,52.73,52.3,52.31,14500.0
2007-10-23 10:00:00,52.34,52.44,51.59,51.78,8600.0,52.34,52.44,51.59,51.78,8600.0
2007-10-23 10:30:00,51.75,51.76,51.33,51.33,12700.0,51.75,51.76,51.33,51.33,12700.0
2007-10-23 11:00:00,51.37,51.4,50.84,50.84,10800.0,51.37,51.4,50.84,50.84,10800.0
2007-10-23 11:30:00,50.84,51.4,50.83,51.4,10100.0,50.84,51.4,50.83,51.4,10100.0
2007-10-23 12:00:00,51.49,51.63,51.49,51.59,7800.0,51.49,51.63,51.49,51.59,7800.0
2007-10-23 12:30:00,51.6,51.63,51.47,51.55,8500.0,51.6,51.63,51.47,51.55,8500.0
2007-10-23 13:00:00,51.51,51.65,51.43,51.58,9200.0,51.51,51.65,51.43,51.58,9200.0
2007-10-23 13:30:00,51.58,51.64,51.55,51.55,7000.0,51.58,51.64,51.55,51.55,7000.0
2007-10-23 14:00:00,51.56,51.97,51.55,51.88,15900.0,51.56,51.97,51.55,51.88,15900.0
2007-10-23 14:30:00,51.88,51.99,51.58,51.65,14000.0,51.88,51.99,51.58,51.65,14000.0
2007-10-23 15:00:00,51.65,51.88,51.61,51.82,21900.0,51.65,51.88,51.61,51.82,21900.0
2007-10-23 15:30:00,51.83,52.17,51.81,52.04,27700.0,51.83,52.17,51.81,52.04,27700.0
2007-10-24 09:30:00,51.75,52.06,51.41,51.62,8900.0,51.75,52.06,51.41,51.62,8900.0
2007-10-24 10:00:00,51.61,51.61,50.88,51.11,12500.0,51.61,51.61,50.88,51.11,12500.0
2007-10-24 10:30:00,51.03,51.22,50.88,51.02,18500.0,51.03,51.22,50.88,51.02,18500.0
2007-10-24 11:00:00,51.0,51.21,50.63,51.15,17300.0,51.0,51.21,50.63,51.15,17300.0
2007-10-24 11:30:00,51.12,51.34,51.04,51.29,8600.0,51.12,51.34,51.04,51.29,8600.0
2007-10-24 12:00:00,51.26,51.35,51.21,51.29,6200.0,51.26,51.35,51.21,51.29,6200.0
2007-10-24 12:30:00,51.33,51.59,51.32,51.43,13000.0,51.33,51.59,51.32,51.43,13000.0
2007-10-24 13:00:00,51.42,51.65,51.38,51.63,10100.0,51.42,51.65,51.38,51.63,10100.0
2007-10-24 13:30:00,51.59,51.69,51.5,51.54,13600.0,51.59,51.69,51.5,51.54,13600.0
2007-10-24 14:00:00,51.5,52.02,51.35,52.02,17700.0,51.5,52.02,51.35,52.02,17700.0
2007-10-24 14:30:00,51.99,52.34,51.88,52.34,29400.0,51.99,52.34,51.88,52.34,29400.0
2007-10-24 15:00:00,52.33,52.65,52.08,52.37,45300.0,52.33,52.65,52.08,52.37,45300.0
2007-10-24 15:30:00,52.37,52.37,51.81,52.01,30400.0,52.37,52.37,51.81,52.01,30400.0
2007-10-25 09:30:00,52.08,52.23,51.61,51.61,124500.0,52.08,52.23,51.61,51.61,124500.0
2007-10-25 10:00:00,51.6,52.66,51.53,52.43,13000.0,51.6,52.66,51.53,52.43,13000.0
2007-10-25 10:30:00,52.54,52.54,52.26,52.51,8800.0,52.54,52.54,52.26,52.51,8800.0
2007-10-25 11:00:00,52.55,52.56,52.22,52.27,8900.0,52.55,52.56,52.22,52.27,8900.0
2007-10-25 11:30:00,52.26,52.39,51.62,51.63,29300.0,52.26,52.39,51.62,51.63,29300.0
2007-10-25 12:00:00,51.63,52.55,51.59,52.55,24600.0,51.63,52.55,51.59,52.55,24600.0
2007-10-25 12:30:00,52.38,52.59,52.28,52.4,3400.0,52.38,52.59,52.28,52.4,3400.0
2007-10-25 13:00:00,52.33,52.37,52.04,52.25,20700.0,52.33,52.37,52.04,52.25,20700.0
2007-10-25 13:30:00,52.25,52.41,52.15,52.19,14300.0,52.25,52.41,52.15,52.19,14300.0
2007-10-25 14:00:00,52.18,52.52,51.97,52.43,17300.0,52.18,52.52,51.97,52.43,17300.0
2007-10-25 14:30:00,52.41,52.58,52.12,52.57,17100.0,52.41,52.58,52.12,52.57,17100.0
2007-10-25 15:00:00,52.59,52.63,52.09,52.17,52900.0,52.59,52.63,52.09,52.17,52900.0
2007-10-25 15:30:00,52.16,52.48,52.0,52.2,33000.0,52.16,52.48,52.0,52.2,33000.0
2007-10-26 09:30:00,52.83,53.0,52.51,52.86,8800.0,52.83,53.0,52.51,52.86,8800.0
2007-10-26 10:00:00,52.92,53.08,52.86,53.04,10100.0,52.92,53.08,52.86,53.04,10100.0
2007-10-26 10:30:00,52.95,53.06,52.73,52.8,22700.0,52.95,53.06,52.73,52.8,22700.0
2007-10-26 11:00:00,52.8,52.97,52.64,52.64,8400.0,52.8,52.97,52.64,52.64,8400.0
2007-10-26 11:30:00,52.63,52.69,52.5,52.5,5000.0,52.63,52.69,52.5,52.5,5000.0
2007-10-26 12:00:00,52.39,52.42,52.25,52.41,4000.0,52.39,52.42,52.25,52.41,4000.0
2007-10-26 12:30:00,52.39,52.56,52.36,52.52,8400.0,52.39,52.56,52.36,52.52,8400.0
2007-10-26 13:00:00,52.49,52.56,52.35,52.36,33200.0,52.49,52.56,52.35,52.36,33200.0
2007-10-26 13:30:00,52.36,52.48,52.35,52.41,14000.0,52.36,52.48,52.35,52.41,14000.0
2007-10-26 14:00:00,52.41,52.6,52.41,52.44,18000.0,52.41,52.6,52.41,52.44,18000.0
2007-10-26 14:30:00,52.46,52.53,52.44,52.45,6400.0,52.46,52.53,52.44,52.45,6400.0
2007-10-26 15:00:00,52.44,52.49,52.39,52.48,8400.0,52.44,52.49,52.39,52.48,8400.0
2007-10-26 15:30:00,52.48,52.51,52.38,52.5,57500.0,52.48,52.51,52.38,52.5,57500.0
2007-10-29 09:30:00,52.76,52.98,52.52,52.64,79300.0,52.76,52.98,52.52,52.64,79300.0
2007-10-29 10:00:00,52.71,52.71,51.88,52.0,14900.0,52.71,52.71,51.88,52.0,14900.0
2007-10-29 10:30:00,51.95,51.97,51.53,51.53,11800.0,51.95,51.97,51.53,51.53,11800.0
2007-10-29 11:00:00,51.57,51.81,51.43,51.77,7300.0,51.57,51.81,51.43,51.77,7300.0
2007-10-29 11:30:00,51.81,51.84,51.56,51.65,29500.0,51.81,51.84,51.56,51.65,29500.0
2007-10-29 12:00:00,51.57,51.79,51.56,51.74,5200.0,51.57,51.79,51.56,51.74,5200.0
2007-10-29 12:30:00,51.81,51.83,51.68,51.83,4700.0,51.81,51.83,51.68,51.83,4700.0
2007-10-29 13:00:00,51.82,51.98,51.79,51.93,4100.0,51.82,51.98,51.79,51.93,4100.0
2007-10-29 13:30:00,51.99,52.18,51.93,52.18,6000.0,51.99,52.18,51.93,52.18,6000.0
2007-10-29 14:00:00,52.13,52.24,51.98,51.99,50800.0,52.13,52.24,51.98,51.99,50800.0
2007-10-29 14:30:00,51.97,51.97,51.76,51.83,5200.0,51.97,51.97,51.76,51.83,5200.0
2007-10-29 15:00:00,51.89,52.09,51.85,51.96,69700.0,51.89,52.09,51.85,51.96,69700.0
2007-10-29 15:30:00,51.97,52.22,51.86,52.22,17000.0,51.97,52.22,51.86,52.22,17000.0
2007-10-30 09:30:00,52.0,52.09,51.52,52.05,23000.0,52.0,52.09,51.52,52.05,23000.0
2007-10-30 10:00:00,52.06,52.12,51.37,51.46,20600.0,52.06,52.12,51.37,51.46,20600.0
2007-10-30 10:30:00,51.42,51.66,51.37,51.62,9900.0,51.42,51.66,51.37,51.62,9900.0
2007-10-30 11:00:00,51.55,51.63,51.5,51.59,11200.0,51.55,51.63,51.5,51.59,11200.0
2007-10-30 11:30:00,51.63,51.64,51.52,51.64,9900.0,51.63,51.64,51.52,51.64,9900.0
2007-10-30 12:00:00,51.67,51.82,51.67,51.82,10500.0,51.67,51.82,51.67,51.82,10500.0
2007-10-30 12:30:00,51.8,52.03,51.76,52.01,15700.0,51.8,52.03,51.76,52.01,15700.0
2007-10-30 13:00:00,52.02,52.1,51.91,52.0,9300.0,52.02,52.1,51.91,52.0,9300.0
2007-10-30 13:30:00,52.01,52.07,51.9,52.01,5800.0,52.01,52.07,51.9,52.01,5800.0
2007-10-30 14:00:00,52.0,52.14,51.96,51.96,3700.0,52.0,52.14,51.96,51.96,3700.0
2007-10-30 14:30:00,51.98,52.01,51.88,52.01,7200.0,51.98,52.01,51.88,52.01,7200.0
2007-10-30 15:00:00,51.96,52.1,51.8,51.8,14800.0,51.96,52.1,51.8,51.8,14800.0
2007-10-30 15:30:00,51.8,51.89,51.68,51.8,27500.0,51.8,51.89,51.68,51.8,27500.0
2007-10-31 09:30:00,52.6,52.68,52.0,52.2,19900.0,52.6,52.68,52.0,52.2,19900.0
2007-10-31 10:00:00,52.41,52.45,51.86,51.89,9300.0,52.41,52.45,51.86,51.89,9300.0
2007-10-31 10:30:00,51.91,51.94,51.82,51.86,8200.0,51.91,51.94,51.82,51.86,8200.0
2007-10-31 11:00:00,51.91,51.92,51.85,51.86,9000.0,51.91,51.92,51.85,51.86,9000.0
2007-10-31 11:30:00,51.88,52.05,51.67,51.69,7700.0,51.88,52.05,51.67,51.69,7700.0
2007-10-31 12:00:00,51.71,52.31,51.71,52.26,16700.0,51.71,52.31,51.71,52.26,16700.0
2007-10-31 12:30:00,52.26,52.4,52.21,52.39,10600.0,52.26,52.4,52.21,52.39,10600.0
2007-10-31 13:00:00,52.38,52.75,52.3,52.69,111600.0,52.38,52.75,52.3,52.69,111600.0
2007-10-31 13:30:00,52.68,52.81,52.61,52.75,73800.0,52.68,52.81,52.61,52.75,73800.0
2007-10-31 14:00:00,52.71,53.2,52.47,52.77,84100.0,52.71,53.2,52.47,52.77,84100.0
2007-10-31 14:30:00,52.75,53.54,52.54,53.33,51000.0,52.75,53.54,52.54,53.33,51000.0
2007-10-31 15:00:00,53.3,53.67,53.03,53.16,60800.0,53.3,53.67,53.03,53.16,60800.0
2007-10-31 15:30:00,53.09,53.73,53.05,53.73,90100.0,53.09,53.73,53.05,53.73,90100.0
2007-11-01 09:30:00,53.45,55.01,53.08,54.17,79700.0,53.45,55.01,53.08,54.17,79700.0
2007-11-01 10:00:00,54.15,54.15,52.96,53.91,42800.0,54.15,54.15,52.96,53.91,42800.0
2007-11-01 10:30:00,53.69,54.58,53.64,54.47,36900.0,53.69,54.58,53.64,54.47,36900.0
2007-11-01 11:00:00,54.4,54.9,54.4,54.73,45800.0,54.4,54.9,54.4,54.73,45800.0
2007-11-01 11:30:00,54.71,54.73,53.78,53.83,63300.0,54.71,54.73,53.78,53.83,63300.0
2007-11-01 12:00:00,53.8,54.0,53.51,53.57,23400.0,53.8,54.0,53.51,53.57,23400.0
2007-11-01 12:30:00,53.57,53.73,53.5,53.69,19000.0,53.57,53.73,53.5,53.69,19000.0
2007-11-01 13:00:00,53.61,53.95,53.61,53.67,40800.0,53.61,53.95,53.61,53.67,40800.0
2007-11-01 13:30:00,53.66,53.92,53.13,53.24,50300.0,53.66,53.92,53.13,53.24,50300.0
2007-11-01 14:00:00,53.25,53.36,53.11,53.28,28400.0,53.25,53.36,53.11,53.28,28400.0
2007-11-01 14:30:00,53.21,53.37,53.2,53.27,23700.0,53.21,53.37,53.2,53.27,23700.0
2007-11-01 15:00:00,53.27,53.3,52.3,52.66,51700.0,53.27,53.3,52.3,52.66,51700.0
2007-11-01 15:30:00,52.63,52.74,51.8,52.37,106100.0,52.63,52.74,51.8,52.37,106100.0
2007-11-02 09:30:00,50.21,51.25,50.18,50.75,178800.0,50.21,51.25,50.18,50.75,178800.0
2007-11-02 10:00:00,50.68,50.75,50.01,50.33,57700.0,50.68,50.75,50.01,50.33,57700.0
2007-11-02 10:30:00,50.37,50.62,50.06,50.18,52300.0,50.37,50.62,50.06,50.18,52300.0
2007-11-02 11:00:00,50.18,50.19,49.85,49.9,43300.0,50.18,50.19,49.85,49.9,43300.0
2007-11-02 11:30:00,49.84,50.25,49.84,50.07,27100.0,49.84,50.25,49.84,50.07,27100.0
2007-11-02 12:00:00,50.06,50.33,49.92,50.13,35000.0,50.06,50.33,49.92,50.13,35000.0
2007-11-02 12:30:00,50.14,50.81,50.04,50.76,48800.0,50.14,50.81,50.04,50.76,48800.0
2007-11-02 13:00:00,50.79,50.91,50.33,50.41,47100.0,50.79,50.91,50.33,50.41,47100.0
2007-11-02 13:30:00,50.48,50.55,50.1,50.28,14900.0,50.48,50.55,50.1,50.28,14900.0
2007-11-02 14:00:00,50.35,50.35,49.85,50.0,44600.0,50.35,50.35,49.85,50.0,44600.0
2007-11-02 14:30:00,50.0,50.01,49.77,49.79,55100.0,50.0,50.01,49.77,49.79,55100.0
2007-11-02 15:00:00,49.81,50.02,49.77,49.96,62900.0,49.81,50.02,49.77,49.96,62900.0
2007-11-02 15:30:00,49.98,50.27,49.86,50.26,118800.0,49.98,50.27,49.86,50.26,118800.0
2007-11-05 09:30:00,49.66,50.13,49.37,49.92,17300.0,49.66,50.13,49.37,49.92,17300.0
2007-11-05 10:00:00,50.09,50.32,49.53,49.53,19900.0,50.09,50.32,49.53,49.53,19900.0
2007-11-05 10:30:00,49.46,49.92,49.46,49.75,14000.0,49.46,49.92,49.46,49.75,14000.0
2007-11-05 11:00:00,49.68,49.74,49.4,49.4,19700.0,49.68,49.74,49.4,49.4,19700.0
2007-11-05 11:30:00,49.41,49.44,49.25,49.39,29700.0,49.41,49.44,49.25,49.39,29700.0
2007-11-05 12:00:00,49.32,49.34,49.07,49.3,21700.0,49.32,49.34,49.07,49.3,21700.0
2007-11-05 12:30:00,49.3,49.52,49.23,49.42,15700.0,49.3,49.52,49.23,49.42,15700.0
2007-11-05 13:00:00,49.46,49.69,49.39,49.57,18500.0,49.46,49.69,49.39,49.57,18500.0
2007-11-05 13:30:00,49.57,49.59,49.37,49.47,16000.0,49.57,49.59,49.37,49.47,16000.0
2007-11-05 14:00:00,49.47,49.53,49.4,49.46,27100.0,49.47,49.53,49.4,49.46,27100.0
2007-11-05 14:30:00,49.46,49.51,49.39,49.49,28000.0,49.46,49.51,49.39,49.49,28000.0
2007-11-05 15:00:00,49.49,50.05,49.4,49.9,27700.0,49.49,50.05,49.4,49.9,27700.0
2007-11-05 15:30:00,49.83,50.06,49.61,49.78,342000.0,49.83,50.06,49.61,49.78,342000.0
2007-11-06 09:30:00,49.95,50.04,49.38,49.49,13500.0,49.95,50.04,49.38,49.49,13500.0
2007-11-06 10:00:00,49.4,49.46,48.5,48.65,42100.0,49.4,49.46,48.5,48.65,42100.0
2007-11-06 10:30:00,48.65,48.77,48.36,48.67,36600.0,48.65,48.77,48.36,48.67,36600.0
2007-11-06 11:00:00,48.69,48.85,48.44,48.57,30500.0,48.69,48.85,48.44,48.57,30500.0
2007-11-06 11:30:00,48.57,48.58,48.21,48.42,20900.0,48.57,48.58,48.21,48.42,20900.0
2007-11-06 12:00:00,48.34,48.81,48.3,48.71,8400.0,48.34,48.81,48.3,48.71,8400.0
2007-11-06 12:30:00,48.8,48.92,48.71,48.9,8500.0,48.8,48.92,48.71,48.9,8500.0
2007-11-06 13:00:00,48.9,49.05,48.88,48.89,9200.0,48.9,49.05,48.88,48.89,9200.0
2007-11-06 13:30:00,48.92,49.23,48.91,48.95,9500.0,48.92,49.23,48.91,48.95,9500.0
2007-11-06 14:00:00,48.91,48.94,48.64,48.79,14300.0,48.91,48.94,48.64,48.79,14300.0
2007-11-06 14:30:00,48.79,48.84,48.58,48.8,24300.0,48.79,48.84,48.58,48.8,24300.0
2007-11-06 15:00:00,48.8,49.16,48.72,49.06,17900.0,48.8,49.16,48.72,49.06,17900.0
2007-11-06 15:30:00,49.06,49.57,49.01,49.53,438200.0,49.06,49.57,49.01,49.53,438200.0
2007-11-07 09:30:00,48.89,48.94,48.73,48.75,5100.0,48.89,48.94,48.73,48.75,5100.0
2007-11-07 10:00:00,48.67,48.77,48.35,48.45,11600.0,48.67,48.77,48.35,48.45,11600.0
2007-11-07 10:30:00,48.41,48.47,48.2,48.28,31100.0,48.41,48.47,48.2,48.28,31100.0
2007-11-07 11:00:00,48.27,48.48,48.21,48.41,7700.0,48.27,48.48,48.21,48.41,7700.0
2007-11-07 11:30:00,48.43,48.47,48.28,48.47,6800.0,48.43,48.47,48.28,48.47,6800.0
2007-11-07 12:00:00,48.47,48.49,48.27,48.48,22300.0,48.47,48.49,48.27,48.48,22300.0
2007-11-07 12:30:00,48.48,48.62,48.05,48.08,47300.0,48.48,48.62,48.05,48.08,47300.0
2007-11-07 13:00:00,48.11,48.17,47.7,47.9,50100.0,48.11,48.17,47.7,47.9,50100.0
2007-11-07 13:30:00,47.98,48.23,47.8,48.02,434300.0,47.98,48.23,47.8,48.02,434300.0
2007-11-07 14:00:00,47.99,48.34,47.94,48.25,34400.0,47.99,48.34,47.94,48.25,34400.0
2007-11-07 14:30:00,48.29,48.38,47.93,48.07,18400.0,48.29,48.38,47.93,48.07,18400.0
2007-11-07 15:00:00,48.1,48.48,48.1,48.27,40800.0,48.1,48.48,48.1,48.27,40800.0
2007-11-07 15:30:00,48.26,48.52,48.17,48.28,97000.0,48.26,48.52,48.17,48.28,97000.0
2007-11-08 09:30:00,48.63,48.81,47.63,48.05,14500.0,48.63,48.81,47.63,48.05,14500.0
2007-11-08 10:00:00,48.01,48.54,47.82,48.24,24500.0,48.01,48.54,47.82,48.24,24500.0
2007-11-08 10:30:00,48.25,48.3,47.95,48.23,9700.0,48.25,48.3,47.95,48.23,9700.0
2007-11-08 11:00:00,48.24,48.25,48.03,48.23,8500.0,48.24,48.25,48.03,48.23,8500.0
2007-11-08 11:30:00,48.2,48.35,47.99,48.28,15100.0,48.2,48.35,47.99,48.28,15100.0
2007-11-08 12:00:00,48.28,48.4,48.0,48.16,46600.0,48.28,48.4,48.0,48.16,46600.0
2007-11-08 12:30:00,48.14,48.15,47.61,47.77,23300.0,48.14,48.15,47.61,47.77,23300.0
2007-11-08 13:00:00,47.76,48.05,47.5,48.05,28300.0,47.76,48.05,47.5,48.05,28300.0
2007-11-08 13:30:00,48.05,48.2,47.91,48.2,17400.0,48.05,48.2,47.91,48.2,17400.0
2007-11-08 14:00:00,48.2,48.2,47.81,48.18,21900.0,48.2,48.2,47.81,48.18,21900.0
2007-11-08 14:30:00,48.14,48.48,47.85,48.43,25400.0,48.14,48.48,47.85,48.43,25400.0
2007-11-08 15:00:00,48.49,48.94,48.28,48.64,35500.0,48.49,48.94,48.28,48.64,35500.0
2007-11-08 15:30:00,48.76,48.85,48.44,48.58,37200.0,48.76,48.85,48.44,48.58,37200.0
2007-11-09 09:30:00,47.96,47.96,47.58,47.58,18000.0,47.96,47.96,47.58,47.58,18000.0
2007-11-09 10:00:00,47.57,47.8,47.24,47.27,28800.0,47.57,47.8,47.24,47.27,28800.0
2007-11-09 10:30:00,47.25,47.26,46.87,46.97,26000.0,47.25,47.26,46.87,46.97,26000.0
2007-11-09 11:00:00,46.99,47.01,46.61,46.8,21000.0,46.99,47.01,46.61,46.8,21000.0
2007-11-09 11:30:00,46.79,47.36,46.76,47.35,14700.0,46.79,47.36,46.76,47.35,14700.0
2007-11-09 12:00:00,47.29,47.33,47.09,47.18,16900.0,47.29,47.33,47.09,47.18,16900.0
2007-11-09 12:30:00,47.14,47.5,47.14,47.18,13200.0,47.14,47.5,47.14,47.18,13200.0
2007-11-09 13:00:00,47.11,47.11,46.7,46.85,23600.0,47.11,47.11,46.7,46.85,23600.0
2007-11-09 13:30:00,46.86,47.09,46.82,46.99,17400.0,46.86,47.09,46.82,46.99,17400.0
2007-11-09 14:00:00,46.99,47.59,46.98,47.56,40100.0,46.99,47.59,46.98,47.56,40100.0
2007-11-09 14:30:00,47.55,47.59,47.41,47.51,44900.0,47.55,47.59,47.41,47.51,44900.0
2007-11-09 15:00:00,47.5,47.61,47.47,47.6,18500.0,47.5,47.61,47.47,47.6,18500.0
2007-11-09 15:30:00,47.6,47.6,47.32,47.43,60100.0,47.6,47.6,47.32,47.43,60100.0
2007-11-12 09:30:00,47.52,47.84,47.26,47.72,11100.0,47.52,47.84,47.26,47.72,11100.0
2007-11-12 10:00:00,47.71,47.71,47.25,47.31,10100.0,47.71,47.71,47.25,47.31,10100.0
2007-11-12 10:30:00,47.32,47.7,47.32,47.39,44400.0,47.32,47.7,47.32,47.39,44400.0
2007-11-12 11:00:00,47.39,47.48,47.23,47.25,13300.0,47.39,47.48,47.23,47.25,13300.0
2007-11-12 11:30:00,47.25,47.25,46.82,47.0,12400.0,47.25,47.25,46.82,47.0,12400.0
2007-11-12 12:00:00,46.97,47.33,46.97,47.09,39700.0,46.97,47.33,46.97,47.09,39700.0
2007-11-12 12:30:00,47.05,47.26,47.0,47.0,83400.0,47.05,47.26,47.0,47.0,83400.0
2007-11-12 13:00:00,47.03,47.2,46.93,47.19,7000.0,47.03,47.2,46.93,47.19,7000.0
2007-11-12 13:30:00,47.17,47.17,46.74,47.0,9100.0,47.17,47.17,46.74,47.0,9100.0
2007-11-12 14:00:00,46.95,47.16,46.88,47.16,12600.0,46.95,47.16,46.88,47.16,12600.0
2007-11-12 14:30:00,47.2,47.32,47.11,47.27,21400.0,47.2,47.32,47.11,47.27,21400.0
2007-11-12 15:00:00,47.22,47.38,47.15,47.17,12500.0,47.22,47.38,47.15,47.17,12500.0
2007-11-12 15:30:00,47.2,47.37,47.13,47.16,53200.0,47.2,47.37,47.13,47.16,53200.0
2007-11-13 09:30:00,47.55,47.88,47.33,47.35,7300.0,47.55,47.88,47.33,47.35,7300.0
2007-11-13 10:00:00,47.4,47.7,47.4,47.7,5900.0,47.4,47.7,47.4,47.7,5900.0
2007-11-13 10:30:00,47.72,47.81,47.58,47.78,8200.0,47.72,47.81,47.58,47.78,8200.0
2007-11-13 11:00:00,47.74,47.93,47.71,47.79,5900.0,47.74,47.93,47.71,47.79,5900.0
2007-11-13 11:30:00,47.78,47.85,47.59,47.59,6700.0,47.78,47.85,47.59,47.59,6700.0
2007-11-13 12:00:00,47.6,47.74,47.37,47.38,11400.0,47.6,47.74,47.37,47.38,11400.0
2007-11-13 12:30:00,47.38,47.55,47.23,47.27,21700.0,47.38,47.55,47.23,47.27,21700.0
2007-11-13 13:00:00,47.27,47.55,47.27,47.51,12600.0,47.27,47.55,47.27,47.51,12600.0
2007-11-13 13:30:00,47.51,47.55,47.46,47.54,11100.0,47.51,47.55,47.46,47.54,11100.0
2007-11-13 14:00:00,47.52,47.57,47.45,47.48,21400.0,47.52,47.57,47.45,47.48,21400.0
2007-11-13 14:30:00,47.5,47.57,47.39,47.4,36100.0,47.5,47.57,47.39,47.4,36100.0
2007-11-13 15:00:00,47.4,47.59,47.4,47.48,55900.0,47.4,47.59,47.4,47.48,55900.0
2007-11-13 15:30:00,47.5,47.86,47.47,47.69,67100.0,47.5,47.86,47.47,47.69,67100.0
2007-11-14 09:30:00,48.03,48.19,47.71,47.82,11100.0,48.03,48.19,47.71,47.82,11100.0
2007-11-14 10:00:00,47.83,48.02,47.39,47.43,15900.0,47.83,48.02,47.39,47.43,15900.0
2007-11-14 10:30:00,47.42,47.65,47.22,47.55,16200.0,47.42,47.65,47.22,47.55,16200.0
2007-11-14 11:00:00,47.49,47.66,47.26,47.65,15500.0,47.49,47.66,47.26,47.65,15500.0
2007-11-14 11:30:00,47.67,47.71,47.59,47.63,10600.0,47.67,47.71,47.59,47.63,10600.0
2007-11-14 12:00:00,47.63,47.7,47.48,47.51,4200.0,47.63,47.7,47.48,47.51,4200.0
2007-11-14 12:30:00,47.46,47.7,47.42,47.49,13200.0,47.46,47.7,47.42,47.49,13200.0
2007-11-14 13:00:00,47.47,47.7,47.47,47.64,14400.0,47.47,47.7,47.47,47.64,14400.0
2007-11-14 13:30:00,47.63,47.74,47.49,47.56,13600.0,47.63,47.74,47.49,47.56,13600.0
2007-11-14 14:00:00,47.48,47.7,47.48,47.67,12500.0,47.48,47.7,47.48,47.67,12500.0
2007-11-14 14:30:00,47.64,47.74,47.48,47.48,70100.0,47.64,47.74,47.48,47.48,70100.0
2007-11-14 15:00:00,47.42,47.72,47.38,47.69,63900.0,47.42,47.72,47.38,47.69,63900.0
2007-11-14 15:30:00,47.65,47.7,47.35,47.54,30100.0,47.65,47.7,47.35,47.54,30100.0
2007-11-15 09:30:00,47.26,47.74,47.26,47.54,16000.0,47.26,47.74,47.26,47.54,16000.0
2007-11-15 10:00:00,47.58,47.63,47.29,47.41,16000.0,47.58,47.63,47.29,47.41,16000.0
2007-11-15 10:30:00,47.4,47.61,47.32,47.45,17200.0,47.4,47.61,47.32,47.45,17200.0
2007-11-15 11:00:00,47.44,47.66,47.41,47.55,31100.0,47.44,47.66,47.41,47.55,31100.0
2007-11-15 11:30:00,47.58,47.78,47.47,47.72,16300.0,47.58,47.78,47.47,47.72,16300.0
2007-11-15 12:00:00,47.8,47.82,47.41,47.49,16400.0,47.8,47.82,47.41,47.49,16400.0
2007-11-15 12:30:00,47.47,47.6,47.38,47.56,36100.0,47.47,47.6,47.38,47.56,36100.0
2007-11-15 13:00:00,47.55,47.55,47.4,47.46,17300.0,47.55,47.55,47.4,47.46,17300.0
2007-11-15 13:30:00,47.46,47.61,47.43,47.48,21000.0,47.46,47.61,47.43,47.48,21000.0
2007-11-15 14:00:00,47.47,47.65,47.39,47.58,16400.0,47.47,47.65,47.39,47.58,16400.0
2007-11-15 14:30:00,47.53,47.65,47.41,47.41,27800.0,47.53,47.65,47.41,47.41,27800.0
2007-11-15 15:00:00,47.44,47.59,47.25,47.5,28900.0,47.44,47.59,47.25,47.5,28900.0
2007-11-15 15:30:00,47.44,47.75,47.12,47.5,47200.0,47.44,47.75,47.12,47.5,47200.0
2007-11-16 09:30:00,47.69,47.84,47.3,47.45,34200.0,47.69,47.84,47.3,47.45,34200.0
2007-11-16 10:00:00,47.45,47.68,47.29,47.45,15100.0,47.45,47.68,47.29,47.45,15100.0
2007-11-16 10:30:00,47.49,48.14,47.48,48.05,25200.0,47.49,48.14,47.48,48.05,25200.0
2007-11-16 11:00:00,48.04,48.34,47.61,47.64,15500.0,48.04,48.34,47.61,47.64,15500.0
2007-11-16 11:30:00,47.67,48.05,47.62,47.92,14600.0,47.67,48.05,47.62,47.92,14600.0
2007-11-16 12:00:00,47.87,48.36,47.87,48.05,12100.0,47.87,48.36,47.87,48.05,12100.0
2007-11-16 12:30:00,47.97,47.99,47.68,47.69,11300.0,47.97,47.99,47.68,47.69,11300.0
2007-11-16 13:00:00,47.71,47.97,47.68,47.93,18500.0,47.71,47.97,47.68,47.93,18500.0
2007-11-16 13:30:00,47.87,48.06,47.69,47.72,10500.0,47.87,48.06,47.69,47.72,10500.0
2007-11-16 14:00:00,47.65,47.96,47.59,47.92,27100.0,47.65,47.96,47.59,47.92,27100.0
2007-11-16 14:30:00,47.93,47.97,47.58,47.88,24300.0,47.93,47.97,47.58,47.88,24300.0
2007-11-16 15:00:00,47.81,47.9,47.64,47.74,26500.0,47.81,47.9,47.64,47.74,26500.0
2007-11-16 15:30:00,47.75,48.24,47.69,48.02,42800.0,47.75,48.24,47.69,48.02,42800.0
2007-11-19 09:30:00,47.56,47.56,46.74,46.81,23200.0,47.56,47.56,46.74,46.81,23200.0
2007-11-19 10:00:00,46.77,46.83,46.11,46.17,107900.0,46.77,46.83,46.11,46.17,107900.0
2007-11-19 10:30:00,46.16,46.17,45.9,45.94,57600.0,46.16,46.17,45.9,45.94,57600.0
2007-11-19 11:00:00,45.95,45.98,45.71,45.84,18400.0,45.95,45.98,45.71,45.84,18400.0
2007-11-19 11:30:00,45.86,46.04,45.75,45.77,160000.0,45.86,46.04,45.75,45.77,160000.0
2007-11-19 12:00:00,45.73,45.98,45.73,45.98,4400.0,45.73,45.98,45.73,45.98,4400.0
2007-11-19 12:30:00,45.97,45.99,45.7,45.75,7000.0,45.97,45.99,45.7,45.75,7000.0
2007-11-19 13:00:00,45.74,46.04,45.67,45.98,10600.0,45.74,46.04,45.67,45.98,10600.0
2007-11-19 13:30:00,46.0,46.0,45.72,45.72,5500.0,46.0,46.0,45.72,45.72,5500.0
2007-11-19 14:00:00,45.76,46.05,45.74,46.04,14900.0,45.76,46.05,45.74,46.04,14900.0
2007-11-19 14:30:00,46.06,46.27,46.04,46.06,11600.0,46.06,46.27,46.04,46.06,11600.0
2007-11-19 15:00:00,46.06,46.13,45.91,46.02,42900.0,46.06,46.13,45.91,46.02,42900.0
2007-11-19 15:30:00,46.0,46.04,45.83,45.87,54700.0,46.0,46.04,45.83,45.87,54700.0
2007-11-20 09:30:00,45.69,45.77,44.97,45.22,55600.0,45.69,45.77,44.97,45.22,55600.0
2007-11-20 10:00:00,45.25,45.55,45.25,45.41,22000.0,45.25,45.55,45.25,45.41,22000.0
2007-11-20 10:30:00,45.41,45.61,45.28,45.44,15200.0,45.41,45.61,45.28,45.44,15200.0
2007-11-20 11:00:00,45.43,45.68,45.43,45.59,28200.0,45.43,45.68,45.43,45.59,28200.0
2007-11-20 11:30:00,45.69,45.72,45.44,45.44,11600.0,45.69,45.72,45.44,45.44,11600.0
2007-11-20 12:00:00,45.43,45.43,45.07,45.13,9700.0,45.43,45.43,45.07,45.13,9700.0
2007-11-20 12:30:00,45.13,45.17,44.93,45.06,17700.0,45.13,45.17,44.93,45.06,17700.0
2007-11-20 13:00:00,45.06,45.06,44.65,44.65,16500.0,45.06,45.06,44.65,44.65,16500.0
2007-11-20 13:30:00,44.74,44.85,44.74,44.84,8000.0,44.74,44.85,44.74,44.84,8000.0
2007-11-20 14:00:00,44.78,45.17,44.63,44.63,21800.0,44.78,45.17,44.63,44.63,21800.0
2007-11-20 14:30:00,44.68,44.72,44.54,44.68,18300.0,44.68,44.72,44.54,44.68,18300.0
2007-11-20 15:00:00,44.71,44.84,44.48,44.79,32700.0,44.71,44.84,44.48,44.79,32700.0
2007-11-20 15:30:00,44.77,45.14,44.69,44.96,73600.0,44.77,45.14,44.69,44.96,73600.0
2007-11-21 09:30:00,44.67,44.89,44.45,44.49,15600.0,44.67,44.89,44.45,44.49,15600.0
2007-11-21 10:00:00,44.44,44.61,44.1,44.53,13400.0,44.44,44.61,44.1,44.53,13400.0
2007-11-21 10:30:00,44.54,44.54,44.23,44.4,24000.0,44.54,44.54,44.23,44.4,24000.0
2007-11-21 11:00:00,44.36,44.54,44.26,44.5,31100.0,44.36,44.54,44.26,44.5,31100.0
2007-11-21 11:30:00,44.54,44.72,44.5,44.72,20100.0,44.54,44.72,44.5,44.72,20100.0
2007-11-21 12:00:00,44.69,44.8,44.53,44.57,11900.0,44.69,44.8,44.53,44.57,11900.0
2007-11-21 12:30:00,44.53,44.93,44.53,44.93,7100.0,44.53,44.93,44.53,44.93,7100.0
2007-11-21 13:00:00,44.87,44.87,44.65,44.65,5400.0,44.87,44.87,44.65,44.65,5400.0
2007-11-21 13:30:00,44.72,44.73,44.46,44.6,7300.0,44.72,44.73,44.46,44.6,7300.0
2007-11-21 14:00:00,44.57,44.69,44.5,44.63,8200.0,44.57,44.69,44.5,44.63,8200.0
2007-11-21 14:30:00,44.57,44.7,44.53,44.7,5600.0,44.57,44.7,44.53,44.7,5600.0
2007-11-21 15:00:00,44.71,44.8,44.4,44.46,146000.0,44.71,44.8,44.4,44.46,146000.0
2007-11-21 15:30:00,44.51,44.68,44.36,44.37,26500.0,44.51,44.68,44.36,44.37,26500.0
2007-11-23 09:30:00,44.57,44.97,44.51,44.59,17900.0,44.57,44.97,44.51,44.59,17900.0
2007-11-23 10:00:00,44.64,44.76,44.48,44.73,12400.0,44.64,44.76,44.48,44.73,12400.0
2007-11-23 10:30:00,44.72,44.97,44.71,44.97,6800.0,44.72,44.97,44.71,44.97,6800.0
2007-11-23 11:00:00,44.99,45.0,44.83,44.84,4700.0,44.99,45.0,44.83,44.84,4700.0
2007-11-23 11:30:00,44.83,44.86,44.72,44.78,10600.0,44.83,44.86,44.72,44.78,10600.0
2007-11-23 12:00:00,44.79,44.9,44.73,44.78,11900.0,44.79,44.9,44.73,44.78,11900.0
2007-11-23 12:30:00,44.8,45.25,44.8,44.95,18700.0,44.8,45.25,44.8,44.95,18700.0
2007-11-26 09:30:00,45.04,45.23,44.63,44.79,13800.0,45.04,45.23,44.63,44.79,13800.0
2007-11-26 10:00:00,44.78,44.78,44.25,44.34,31000.0,44.78,44.78,44.25,44.34,31000.0
2007-11-26 10:30:00,44.3,44.37,43.8,43.94,73200.0,44.3,44.37,43.8,43.94,73200.0
2007-11-26 11:00:00,43.9,44.1,43.9,44.07,12600.0,43.9,44.1,43.9,44.07,12600.0
2007-11-26 11:30:00,44.06,44.15,44.0,44.09,9300.0,44.06,44.15,44.0,44.09,9300.0
2007-11-26 12:00:00,44.13,44.15,44.05,44.15,14300.0,44.13,44.15,44.05,44.15,14300.0
2007-11-26 12:30:00,44.14,44.2,44.1,44.11,13200.0,44.14,44.2,44.1,44.11,13200.0
2007-11-26 13:00:00,44.11,44.11,44.03,44.06,15800.0,44.11,44.11,44.03,44.06,15800.0
2007-11-26 13:30:00,44.06,44.1,43.88,43.9,16000.0,44.06,44.1,43.88,43.9,16000.0
2007-11-26 14:00:00,43.9,43.9,43.71,43.8,10800.0,43.9,43.9,43.71,43.8,10800.0
2007-11-26 14:30:00,43.83,43.9,43.6,43.62,58200.0,43.83,43.9,43.6,43.62,58200.0
2007-11-26 15:00:00,43.62,43.62,43.27,43.5,44300.0,43.62,43.62,43.27,43.5,44300.0
2007-11-26 15:30:00,43.5,43.59,43.25,43.27,42400.0,43.5,43.59,43.25,43.27,42400.0
2007-11-27 09:30:00,43.35,43.97,43.35,43.5,26200.0,43.35,43.97,43.35,43.5,26200.0
2007-11-27 10:00:00,43.6,43.6,43.15,43.5,23000.0,43.6,43.6,43.15,43.5,23000.0
2007-11-27 10:30:00,43.5,43.75,43.48,43.71,15400.0,43.5,43.75,43.48,43.71,15400.0
2007-11-27 11:00:00,43.71,43.78,43.67,43.75,156200.0,43.71,43.78,43.67,43.75,156200.0
2007-11-27 11:30:00,43.75,44.11,43.75,43.98,30300.0,43.75,44.11,43.75,43.98,30300.0
2007-11-27 12:00:00,43.98,44.06,43.93,44.0,21200.0,43.98,44.06,43.93,44.0,21200.0
2007-11-27 12:30:00,44.02,44.52,44.02,44.42,15300.0,44.02,44.52,44.02,44.42,15300.0
2007-11-27 13:00:00,44.45,44.65,44.4,44.6,21600.0,44.45,44.65,44.4,44.6,21600.0
2007-11-27 13:30:00,44.57,44.6,44.41,44.54,24900.0,44.57,44.6,44.41,44.54,24900.0
2007-11-27 14:00:00,44.54,44.84,44.46,44.74,28800.0,44.54,44.84,44.46,44.74,28800.0
2007-11-27 14:30:00,44.74,44.81,44.46,44.8,53400.0,44.74,44.81,44.46,44.8,53400.0
2007-11-27 15:00:00,44.85,45.06,44.67,45.05,34600.0,44.85,45.06,44.67,45.05,34600.0
2007-11-27 15:30:00,45.05,45.41,44.96,45.06,38200.0,45.05,45.41,44.96,45.06,38200.0
2007-11-28 09:30:00,45.59,45.77,45.33,45.66,7800.0,45.59,45.77,45.33,45.66,7800.0
2007-11-28 10:00:00,45.64,45.77,45.49,45.71,10800.0,45.64,45.77,45.49,45.71,10800.0
2007-11-28 10:30:00,45.75,45.77,45.65,45.73,31700.0,45.75,45.77,45.65,45.73,31700.0
2007-11-28 11:00:00,45.75,45.75,45.58,45.58,5400.0,45.75,45.75,45.58,45.58,5400.0
2007-11-28 11:30:00,45.59,45.61,45.13,45.22,9500.0,45.59,45.61,45.13,45.22,9500.0
2007-11-28 12:00:00,45.22,45.41,45.18,45.3,12700.0,45.22,45.41,45.18,45.3,12700.0
2007-11-28 12:30:00,45.3,45.34,45.15,45.15,6900.0,45.3,45.34,45.15,45.15,6900.0
2007-11-28 13:00:00,45.18,45.31,45.15,45.26,10400.0,45.18,45.31,45.15,45.26,10400.0
2007-11-28 13:30:00,45.26,45.54,45.26,45.51,7900.0,45.26,45.54,45.26,45.51,7900.0
2007-11-28 14:00:00,45.53,45.67,45.3,45.35,15400.0,45.53,45.67,45.3,45.35,15400.0
2007-11-28 14:30:00,45.29,45.57,45.29,45.44,21000.0,45.29,45.57,45.29,45.44,21000.0
2007-11-28 15:00:00,45.5,45.77,45.5,45.66,18200.0,45.5,45.77,45.5,45.66,18200.0
2007-11-28 15:30:00,45.69,45.75,45.43,45.6,41800.0,45.69,45.75,45.43,45.6,41800.0
2007-11-29 09:30:00,45.38,45.4,45.1,45.34,12900.0,45.38,45.4,45.1,45.34,12900.0
2007-11-29 10:00:00,45.34,45.46,45.16,45.24,28000.0,45.34,45.46,45.16,45.24,28000.0
2007-11-29 10:30:00,45.31,45.5,45.23,45.47,9300.0,45.31,45.5,45.23,45.47,9300.0
2007-11-29 11:00:00,45.53,45.61,45.4,45.61,7900.0,45.53,45.61,45.4,45.61,7900.0
2007-11-29 11:30:00,45.63,45.79,45.63,45.68,49500.0,45.63,45.79,45.63,45.68,49500.0
2007-11-29 12:00:00,45.68,45.68,45.58,45.6,27200.0,45.68,45.68,45.58,45.6,27200.0
2007-11-29 12:30:00,45.58,45.62,45.37,45.37,6600.0,45.58,45.62,45.37,45.37,6600.0
2007-11-29 13:00:00,45.37,45.48,45.27,45.46,8000.0,45.37,45.48,45.27,45.46,8000.0
2007-11-29 13:30:00,45.44,45.47,45.23,45.4,6000.0,45.44,45.47,45.23,45.4,6000.0
2007-11-29 14:00:00,45.39,45.57,45.27,45.51,9600.0,45.39,45.57,45.27,45.51,9600.0
2007-11-29 14:30:00,45.52,45.53,45.35,45.48,8700.0,45.52,45.53,45.35,45.48,8700.0
2007-11-29 15:00:00,45.47,45.6,45.37,45.51,7900.0,45.47,45.6,45.37,45.51,7900.0
2007-11-29 15:30:00,45.51,45.61,45.36,45.47,15100.0,45.51,45.61,45.36,45.47,15100.0
2007-11-30 09:30:00,46.05,46.12,45.34,45.44,9100.0,46.05,46.12,45.34,45.44,9100.0
2007-11-30 10:00:00,45.46,45.48,45.08,45.44,15500.0,45.46,45.48,45.08,45.44,15500.0
2007-11-30 10:30:00,45.39,45.41,45.16,45.39,14600.0,45.39,45.41,45.16,45.39,14600.0
2007-11-30 11:00:00,45.3,45.39,45.05,45.05,33700.0,45.3,45.39,45.05,45.05,33700.0
2007-11-30 11:30:00,45.05,45.4,44.83,45.39,232300.0,45.05,45.4,44.83,45.39,232300.0
2007-11-30 12:00:00,45.39,45.41,45.19,45.3,7800.0,45.39,45.41,45.19,45.3,7800.0
2007-11-30 12:30:00,45.35,45.62,45.35,45.51,15200.0,45.35,45.62,45.35,45.51,15200.0
2007-11-30 13:00:00,45.5,45.71,45.44,45.67,7500.0,45.5,45.71,45.44,45.67,7500.0
2007-11-30 13:30:00,45.7,45.7,45.49,45.5,7100.0,45.7,45.7,45.49,45.5,7100.0
2007-11-30 14:00:00,45.51,45.56,45.36,45.5,9700.0,45.51,45.56,45.36,45.5,9700.0
2007-11-30 14:30:00,45.51,45.65,45.3,45.35,20900.0,45.51,45.65,45.3,45.35,20900.0
2007-11-30 15:00:00,45.42,45.59,45.38,45.43,34500.0,45.42,45.59,45.38,45.43,34500.0
2007-11-30 15:30:00,45.49,45.49,44.99,45.26,53300.0,45.49,45.49,44.99,45.26,53300.0
2007-12-03 09:30:00,45.35,45.58,45.19,45.26,37100.0,45.35,45.58,45.19,45.26,37100.0
2007-12-03 10:00:00,45.27,45.62,45.21,45.5,22300.0,45.27,45.62,45.21,45.5,22300.0
2007-12-03 10:30:00,45.54,45.99,45.51,45.6,20400.0,45.54,45.99,45.51,45.6,20400.0
2007-12-03 11:00:00,45.54,45.55,45.42,45.53,8700.0,45.54,45.55,45.42,45.53,8700.0
2007-12-03 11:30:00,45.53,45.74,45.5,45.74,12400.0,45.53,45.74,45.5,45.74,12400.0
2007-12-03 12:00:00,45.74,45.9,45.72,45.9,12600.0,45.74,45.9,45.72,45.9,12600.0
2007-12-03 12:30:00,45.93,45.97,45.81,45.81,7300.0,45.93,45.97,45.81,45.81,7300.0
2007-12-03 13:00:00,45.8,45.84,45.53,45.56,6200.0,45.8,45.84,45.53,45.56,6200.0
2007-12-03 13:30:00,45.54,45.55,45.42,45.48,14900.0,45.54,45.55,45.42,45.48,14900.0
2007-12-03 14:00:00,45.5,45.56,45.44,45.48,13100.0,45.5,45.56,45.44,45.48,13100.0
2007-12-03 14:30:00,45.44,45.56,45.4,45.49,21700.0,45.44,45.56,45.4,45.49,21700.0
2007-12-03 15:00:00,45.51,45.61,45.4,45.5,21400.0,45.51,45.61,45.4,45.5,21400.0
2007-12-03 15:30:00,45.51,45.58,45.41,45.52,39400.0,45.51,45.58,45.41,45.52,39400.0
2007-12-04 09:30:00,45.52,45.52,44.9,45.15,13200.0,45.52,45.52,44.9,45.15,13200.0
2007-12-04 10:00:00,45.16,45.44,45.1,45.39,11600.0,45.16,45.44,45.1,45.39,11600.0
2007-12-04 10:30:00,45.43,45.62,45.35,45.4,8100.0,45.43,45.62,45.35,45.4,8100.0
2007-12-04 11:00:00,45.4,45.59,45.34,45.5,7900.0,45.4,45.59,45.34,45.5,7900.0
2007-12-04 11:30:00,45.51,45.67,45.46,45.55,7500.0,45.51,45.67,45.46,45.55,7500.0
2007-12-04 12:00:00,45.6,45.92,45.6,45.92,39400.0,45.6,45.92,45.6,45.92,39400.0
2007-12-04 12:30:00,45.89,46.11,45.87,46.1,9200.0,45.89,46.11,45.87,46.1,9200.0
2007-12-04 13:00:00,46.09,46.15,45.89,45.89,8700.0,46.09,46.15,45.89,45.89,8700.0
2007-12-04 13:30:00,45.93,46.08,45.82,46.08,136200.0,45.93,46.08,45.82,46.08,136200.0
2007-12-04 14:00:00,46.08,46.16,45.88,46.07,12900.0,46.08,46.16,45.88,46.07,12900.0
2007-12-04 14:30:00,46.09,46.25,46.03,46.24,24600.0,46.09,46.25,46.03,46.24,24600.0
2007-12-04 15:00:00,46.25,46.33,46.14,46.21,13200.0,46.25,46.33,46.14,46.21,13200.0
2007-12-04 15:30:00,46.28,46.29,46.0,46.04,28500.0,46.28,46.29,46.0,46.04,28500.0
2007-12-05 09:30:00,46.69,46.88,46.33,46.33,11800.0,46.69,46.88,46.33,46.33,11800.0
2007-12-05 10:00:00,46.26,46.36,46.17,46.3,4500.0,46.26,46.36,46.17,46.3,4500.0
2007-12-05 10:30:00,46.27,46.39,46.23,46.31,6200.0,46.27,46.39,46.23,46.31,6200.0
2007-12-05 11:00:00,46.3,46.74,46.27,46.74,12500.0,46.3,46.74,46.27,46.74,12500.0
2007-12-05 11:30:00,46.69,46.7,46.22,46.24,15900.0,46.69,46.7,46.22,46.24,15900.0
2007-12-05 12:00:00,46.22,46.47,46.08,46.47,21600.0,46.22,46.47,46.08,46.47,21600.0
2007-12-05 12:30:00,46.47,46.51,45.94,46.14,18500.0,46.47,46.51,45.94,46.14,18500.0
2007-12-05 13:00:00,46.08,46.17,45.96,45.96,23500.0,46.08,46.17,45.96,45.96,23500.0
2007-12-05 13:30:00,45.94,46.01,45.92,45.98,6400.0,45.94,46.01,45.92,45.98,6400.0
2007-12-05 14:00:00,45.99,46.0,45.7,45.75,5600.0,45.99,46.0,45.7,45.75,5600.0
2007-12-05 14:30:00,45.74,45.89,45.56,45.7,8100.0,45.74,45.89,45.56,45.7,8100.0
2007-12-05 15:00:00,45.7,46.1,45.7,46.02,7700.0,45.7,46.1,45.7,46.02,7700.0
2007-12-05 15:30:00,46.0,46.2,45.93,46.0,28000.0,46.0,46.2,45.93,46.0,28000.0
2007-12-06 09:30:00,46.04,46.72,46.04,46.64,11500.0,46.04,46.72,46.04,46.64,11500.0
2007-12-06 10:00:00,46.6,46.68,46.48,46.6,13800.0,46.6,46.68,46.48,46.6,13800.0
2007-12-06 10:30:00,46.53,46.95,46.52,46.87,22800.0,46.53,46.95,46.52,46.87,22800.0
2007-12-06 11:00:00,46.87,47.13,46.81,47.13,23800.0,46.87,47.13,46.81,47.13,23800.0
2007-12-06 11:30:00,47.14,47.25,47.08,47.18,6000.0,47.14,47.25,47.08,47.18,6000.0
2007-12-06 12:00:00,47.18,47.38,47.18,47.3,49900.0,47.18,47.38,47.18,47.3,49900.0
2007-12-06 12:30:00,47.38,47.4,47.17,47.2,9800.0,47.38,47.4,47.17,47.2,9800.0
2007-12-06 13:00:00,47.2,47.21,46.97,47.05,7700.0,47.2,47.21,46.97,47.05,7700.0
2007-12-06 13:30:00,47.04,47.13,46.99,47.04,18500.0,47.04,47.13,46.99,47.04,18500.0
2007-12-06 14:00:00,47.04,47.3,47.04,47.25,53700.0,47.04,47.3,47.04,47.25,53700.0
2007-12-06 14:30:00,47.25,47.28,47.19,47.24,18400.0,47.25,47.28,47.19,47.24,18400.0
2007-12-06 15:00:00,47.2,47.36,47.13,47.36,44700.0,47.2,47.36,47.13,47.36,44700.0
2007-12-06 15:30:00,47.33,47.56,47.23,47.35,53900.0,47.33,47.56,47.23,47.35,53900.0
2007-12-07 09:30:00,47.45,47.6,46.57,46.69,17200.0,47.45,47.6,46.57,46.69,17200.0
2007-12-07 10:00:00,46.73,46.85,46.5,46.51,16000.0,46.73,46.85,46.5,46.51,16000.0
2007-12-07 10:30:00,46.57,46.59,46.23,46.27,61800.0,46.57,46.59,46.23,46.27,61800.0
2007-12-07 11:00:00,46.27,46.39,45.92,45.95,19400.0,46.27,46.39,45.92,45.95,19400.0
2007-12-07 11:30:00,45.96,46.07,45.83,45.92,24200.0,45.96,46.07,45.83,45.92,24200.0
2007-12-07 12:00:00,45.9,46.03,45.68,45.68,20700.0,45.9,46.03,45.68,45.68,20700.0
2007-12-07 12:30:00,45.7,45.89,45.7,45.8,6800.0,45.7,45.89,45.7,45.8,6800.0
2007-12-07 13:00:00,45.81,46.05,45.81,45.86,11600.0,45.81,46.05,45.81,45.86,11600.0
2007-12-07 13:30:00,45.9,46.06,45.84,46.05,9700.0,45.9,46.06,45.84,46.05,9700.0
2007-12-07 14:00:00,46.03,46.16,46.03,46.04,11300.0,46.03,46.16,46.03,46.04,11300.0
2007-12-07 14:30:00,46.06,46.08,45.95,46.02,25200.0,46.06,46.08,45.95,46.02,25200.0
2007-12-07 15:00:00,46.0,46.31,45.99,46.07,33500.0,46.0,46.31,45.99,46.07,33500.0
2007-12-07 15:30:00,46.11,46.14,45.94,46.13,64300.0,46.11,46.14,45.94,46.13,64300.0
2007-12-10 09:30:00,46.36,46.36,45.4,45.58,17400.0,46.36,46.36,45.4,45.58,17400.0
2007-12-10 10:00:00,45.62,45.81,45.42,45.58,12500.0,45.62,45.81,45.42,45.58,12500.0
2007-12-10 10:30:00,45.57,45.96,45.5,45.96,19100.0,45.57,45.96,45.5,45.96,19100.0
2007-12-10 11:00:00,45.98,46.1,45.95,46.07,7600.0,45.98,46.1,45.95,46.07,7600.0
2007-12-10 11:30:00,46.1,46.25,46.06,46.25,6800.0,46.1,46.25,46.06,46.25,6800.0
2007-12-10 12:00:00,46.25,46.44,46.19,46.41,6600.0,46.25,46.44,46.19,46.41,6600.0
2007-12-10 12:30:00,46.41,46.59,46.41,46.54,7100.0,46.41,46.59,46.41,46.54,7100.0
2007-12-10 13:00:00,46.53,46.79,46.51,46.7,9600.0,46.53,46.79,46.51,46.7,9600.0
2007-12-10 13:30:00,46.67,46.77,46.53,46.53,7200.0,46.67,46.77,46.53,46.53,7200.0
2007-12-10 14:00:00,46.48,46.54,46.4,46.45,4100.0,46.48,46.54,46.4,46.45,4100.0
2007-12-10 14:30:00,46.43,46.46,46.24,46.37,9800.0,46.43,46.46,46.24,46.37,9800.0
2007-12-10 15:00:00,46.37,46.58,46.34,46.52,25000.0,46.37,46.58,46.34,46.52,25000.0
2007-12-10 15:30:00,46.52,46.77,46.35,46.75,23400.0,46.52,46.77,46.35,46.75,23400.0
2007-12-11 09:30:00,46.83,47.0,46.68,46.88,6200.0,46.83,47.0,46.68,46.88,6200.0
2007-12-11 10:00:00,46.73,46.99,46.56,46.99,6600.0,46.73,46.99,46.56,46.99,6600.0
2007-12-11 10:30:00,46.81,46.9,46.79,46.82,2300.0,46.81,46.9,46.79,46.82,2300.0
2007-12-11 11:00:00,46.77,46.77,46.6,46.6,5000.0,46.77,46.77,46.6,46.6,5000.0
2007-12-11 11:30:00,46.62,46.67,46.51,46.51,1900.0,46.62,46.67,46.51,46.51,1900.0
2007-12-11 12:00:00,46.61,46.69,46.52,46.62,4700.0,46.61,46.69,46.52,46.62,4700.0
2007-12-11 12:30:00,46.62,46.65,46.51,46.55,3800.0,46.62,46.65,46.51,46.55,3800.0
2007-12-11 13:00:00,46.58,46.84,46.51,46.84,4600.0,46.58,46.84,46.51,46.84,4600.0
2007-12-11 13:30:00,46.82,47.06,46.69,47.03,11000.0,46.82,47.06,46.69,47.03,11000.0
2007-12-11 14:00:00,46.97,46.97,45.81,45.84,20700.0,46.97,46.97,45.81,45.84,20700.0
2007-12-11 14:30:00,45.89,45.89,45.59,45.65,24800.0,45.89,45.89,45.59,45.65,24800.0
2007-12-11 15:00:00,45.66,45.75,45.61,45.67,26400.0,45.66,45.75,45.61,45.67,26400.0
2007-12-11 15:30:00,45.65,45.68,45.49,45.5,37500.0,45.65,45.68,45.49,45.5,37500.0
2007-12-12 09:30:00,46.73,46.9,46.25,46.49,18100.0,46.73,46.9,46.25,46.49,18100.0
2007-12-12 10:00:00,46.34,46.34,46.2,46.25,2900.0,46.34,46.34,46.2,46.25,2900.0
2007-12-12 10:30:00,46.2,46.24,45.87,45.94,9800.0,46.2,46.24,45.87,45.94,9800.0
2007-12-12 11:00:00,45.95,46.08,45.89,45.89,6000.0,45.95,46.08,45.89,45.89,6000.0
2007-12-12 11:30:00,45.96,46.13,45.88,45.94,6100.0,45.96,46.13,45.88,45.94,6100.0
2007-12-12 12:00:00,45.99,46.09,45.82,46.08,5500.0,45.99,46.09,45.82,46.08,5500.0
2007-12-12 12:30:00,46.01,46.02,45.61,45.68,5200.0,46.01,46.02,45.61,45.68,5200.0
2007-12-12 13:00:00,45.71,45.99,45.62,45.93,6800.0,45.71,45.99,45.62,45.93,6800.0
2007-12-12 13:30:00,45.94,46.16,45.86,46.0,13900.0,45.94,46.16,45.86,46.0,13900.0
2007-12-12 14:00:00,45.98,46.09,45.88,45.88,6200.0,45.98,46.09,45.88,45.88,6200.0
2007-12-12 14:30:00,45.83,45.88,45.66,45.66,9800.0,45.83,45.88,45.66,45.66,9800.0
2007-12-12 15:00:00,45.58,45.6,45.36,45.5,34900.0,45.58,45.6,45.36,45.5,34900.0
2007-12-12 15:30:00,45.5,45.91,45.5,45.82,32200.0,45.5,45.91,45.5,45.82,32200.0
2007-12-13 09:30:00,45.34,45.61,45.21,45.51,4500.0,45.34,45.61,45.21,45.51,4500.0
2007-12-13 10:00:00,45.58,45.58,45.39,45.5,12600.0,45.58,45.58,45.39,45.5,12600.0
2007-12-13 10:30:00,45.5,45.56,45.13,45.27,23900.0,45.5,45.56,45.13,45.27,23900.0
2007-12-13 11:00:00,45.23,45.51,45.22,45.32,24300.0,45.23,45.51,45.22,45.32,24300.0
2007-12-13 11:30:00,45.36,45.58,45.36,45.56,13100.0,45.36,45.58,45.36,45.56,13100.0
2007-12-13 12:00:00,45.5,45.7,45.5,45.54,9500.0,45.5,45.7,45.5,45.54,9500.0
2007-12-13 12:30:00,45.5,45.5,45.25,45.26,15600.0,45.5,45.5,45.25,45.26,15600.0
2007-12-13 13:00:00,45.25,45.44,45.18,45.44,45700.0,45.25,45.44,45.18,45.44,45700.0
2007-12-13 13:30:00,45.46,45.47,45.28,45.31,6400.0,45.46,45.47,45.28,45.31,6400.0
2007-12-13 14:00:00,45.32,45.76,45.3,45.64,16900.0,45.32,45.76,45.3,45.64,16900.0
2007-12-13 14:30:00,45.64,45.67,45.5,45.52,14700.0,45.64,45.67,45.5,45.52,14700.0
2007-12-13 15:00:00,45.5,45.69,45.48,45.65,9300.0,45.5,45.69,45.48,45.65,9300.0
2007-12-13 15:30:00,45.71,46.01,45.68,45.85,14700.0,45.71,46.01,45.68,45.85,14700.0
2007-12-14 09:30:00,45.36,45.63,45.17,45.45,18500.0,45.36,45.63,45.17,45.45,18500.0
2007-12-14 10:00:00,45.33,45.62,45.28,45.48,18100.0,45.33,45.62,45.28,45.48,18100.0
2007-12-14 10:30:00,45.48,45.55,45.41,45.44,22400.0,45.48,45.55,45.41,45.44,22400.0
2007-12-14 11:00:00,45.49,45.54,45.12,45.17,13600.0,45.49,45.54,45.12,45.17,13600.0
2007-12-14 11:30:00,45.12,45.18,44.95,44.95,10700.0,45.12,45.18,44.95,44.95,10700.0
2007-12-14 12:00:00,45.02,45.1,44.79,44.83,6700.0,45.02,45.1,44.79,44.83,6700.0
2007-12-14 12:30:00,44.88,44.9,44.68,44.9,4600.0,44.88,44.9,44.68,44.9,4600.0
2007-12-14 13:00:00,44.87,44.98,44.82,44.94,5000.0,44.87,44.98,44.82,44.94,5000.0
2007-12-14 13:30:00,44.94,44.94,44.81,44.85,3600.0,44.94,44.94,44.81,44.85,3600.0
2007-12-14 14:00:00,44.87,44.95,44.75,44.89,9500.0,44.87,44.95,44.75,44.89,9500.0
2007-12-14 14:30:00,44.89,44.94,44.64,44.64,17400.0,44.89,44.94,44.64,44.64,17400.0
2007-12-14 15:00:00,44.67,44.78,44.37,44.37,18300.0,44.67,44.78,44.37,44.37,18300.0
2007-12-14 15:30:00,44.4,44.63,44.39,44.41,71100.0,44.4,44.63,44.39,44.41,71100.0
2007-12-17 09:30:00,44.08,44.18,43.76,44.06,16100.0,44.08,44.18,43.76,44.06,16100.0
2007-12-17 10:00:00,44.09,44.24,43.98,44.01,13000.0,44.09,44.24,43.98,44.01,13000.0
2007-12-17 10:30:00,44.0,44.14,44.0,44.0,11100.0,44.0,44.14,44.0,44.0,11100.0
2007-12-17 11:00:00,44.03,44.07,44.0,44.0,32800.0,44.03,44.07,44.0,44.0,32800.0
2007-12-17 11:30:00,44.03,44.14,44.0,44.14,7300.0,44.03,44.14,44.0,44.14,7300.0
2007-12-17 12:00:00,44.11,44.15,44.03,44.14,3000.0,44.11,44.15,44.03,44.14,3000.0
2007-12-17 12:30:00,44.2,44.35,44.03,44.27,8800.0,44.2,44.35,44.03,44.27,8800.0
2007-12-17 13:00:00,44.32,44.32,44.12,44.22,8000.0,44.32,44.32,44.12,44.22,8000.0
2007-12-17 13:30:00,44.3,44.48,44.14,44.3,22900.0,44.3,44.48,44.14,44.3,22900.0
2007-12-17 14:00:00,44.28,44.44,44.24,44.41,11400.0,44.28,44.44,44.24,44.41,11400.0
2007-12-17 14:30:00,44.42,44.63,44.31,44.33,21900.0,44.42,44.63,44.31,44.33,21900.0
2007-12-17 15:00:00,44.35,44.57,44.23,44.51,26700.0,44.35,44.57,44.23,44.51,26700.0
2007-12-17 15:30:00,44.55,44.71,44.2,44.21,36400.0,44.55,44.71,44.2,44.21,36400.0
2007-12-18 09:30:00,44.62,44.62,44.4,44.49,10500.0,44.62,44.62,44.4,44.49,10500.0
2007-12-18 10:00:00,44.49,44.7,44.35,44.7,59400.0,44.49,44.7,44.35,44.7,59400.0
2007-12-18 10:30:00,44.75,44.97,44.63,44.97,10300.0,44.75,44.97,44.63,44.97,10300.0
2007-12-18 11:00:00,44.93,44.98,44.87,44.9,8400.0,44.93,44.98,44.87,44.9,8400.0
2007-12-18 11:30:00,44.9,44.93,44.6,44.69,10400.0,44.9,44.93,44.6,44.69,10400.0
2007-12-18 12:00:00,44.73,44.73,44.5,44.5,7000.0,44.73,44.73,44.5,44.5,7000.0
2007-12-18 12:30:00,44.5,44.54,44.47,44.5,9000.0,44.5,44.54,44.47,44.5,9000.0
2007-12-18 13:00:00,44.48,44.59,44.4,44.49,27600.0,44.48,44.59,44.4,44.49,27600.0
2007-12-18 13:30:00,44.47,44.57,44.43,44.43,26600.0,44.47,44.57,44.43,44.43,26600.0
2007-12-18 14:00:00,44.42,44.55,44.26,44.38,41200.0,44.42,44.55,44.26,44.38,41200.0
2007-12-18 14:30:00,44.42,44.55,44.37,44.45,16900.0,44.42,44.55,44.37,44.45,16900.0
2007-12-18 15:00:00,44.45,44.76,44.45,44.69,18900.0,44.45,44.76,44.45,44.69,18900.0
2007-12-18 15:30:00,44.67,44.7,44.44,44.59,32000.0,44.67,44.7,44.44,44.59,32000.0
2007-12-19 09:30:00,44.58,44.58,44.17,44.17,7300.0,44.58,44.58,44.17,44.17,7300.0
2007-12-19 10:00:00,44.26,44.26,44.05,44.19,11500.0,44.26,44.26,44.05,44.19,11500.0
2007-12-19 10:30:00,44.25,44.4,44.21,44.39,9200.0,44.25,44.4,44.21,44.39,9200.0
2007-12-19 11:00:00,44.3,44.3,44.17,44.25,6700.0,44.3,44.3,44.17,44.25,6700.0
2007-12-19 11:30:00,44.26,44.37,44.14,44.14,6600.0,44.26,44.37,44.14,44.14,6600.0
2007-12-19 12:00:00,44.22,44.4,44.2,44.29,39200.0,44.22,44.4,44.2,44.29,39200.0
2007-12-19 12:30:00,44.22,44.25,44.05,44.13,10500.0,44.22,44.25,44.05,44.13,10500.0
2007-12-19 13:00:00,44.09,44.16,43.98,43.98,6500.0,44.09,44.16,43.98,43.98,6500.0
2007-12-19 13:30:00,44.05,44.08,43.83,43.83,11700.0,44.05,44.08,43.83,43.83,11700.0
2007-12-19 14:00:00,43.83,44.16,43.79,43.93,24500.0,43.83,44.16,43.79,43.93,24500.0
2007-12-19 14:30:00,43.96,44.15,43.93,44.0,15600.0,43.96,44.15,43.93,44.0,15600.0
2007-12-19 15:00:00,44.03,44.1,43.77,43.81,30200.0,44.03,44.1,43.77,43.81,30200.0
2007-12-19 15:30:00,43.81,43.91,43.58,43.75,62900.0,43.81,43.91,43.58,43.75,62900.0
2007-12-20 09:30:00,44.14,44.59,43.89,44.45,14300.0,44.14,44.59,43.89,44.45,14300.0
2007-12-20 10:00:00,44.43,44.46,44.36,44.39,49500.0,44.43,44.46,44.36,44.39,49500.0
2007-12-20 10:30:00,44.36,44.4,44.0,44.0,9000.0,44.36,44.4,44.0,44.0,9000.0
2007-12-20 11:00:00,43.98,43.99,43.7,43.78,10200.0,43.98,43.99,43.7,43.78,10200.0
2007-12-20 11:30:00,43.76,43.8,43.5,43.56,8700.0,43.76,43.8,43.5,43.56,8700.0
2007-12-20 12:00:00,43.5,43.59,43.43,43.48,16000.0,43.5,43.59,43.43,43.48,16000.0
2007-12-20 12:30:00,43.52,43.79,43.44,43.79,11400.0,43.52,43.79,43.44,43.79,11400.0
2007-12-20 13:00:00,43.8,44.01,43.77,43.92,8700.0,43.8,44.01,43.77,43.92,8700.0
2007-12-20 13:30:00,43.84,43.87,43.64,43.87,12100.0,43.84,43.87,43.64,43.87,12100.0
2007-12-20 14:00:00,43.89,44.18,43.85,44.16,11300.0,43.89,44.18,43.85,44.16,11300.0
2007-12-20 14:30:00,44.15,44.29,44.04,44.09,13700.0,44.15,44.29,44.04,44.09,13700.0
2007-12-20 15:00:00,44.07,44.27,44.02,44.14,13600.0,44.07,44.27,44.02,44.14,13600.0
2007-12-20 15:30:00,44.13,44.82,44.11,44.78,41000.0,44.13,44.82,44.11,44.78,41000.0
2007-12-21 09:30:00,45.42,45.48,45.07,45.07,147000.0,45.42,45.48,45.07,45.07,147000.0
2007-12-21 10:00:00,45.11,45.25,44.85,45.02,39500.0,45.11,45.25,44.85,45.02,39500.0
2007-12-21 10:30:00,45.05,45.12,44.83,44.93,35500.0,45.05,45.12,44.83,44.93,35500.0
2007-12-21 11:00:00,44.93,44.98,44.85,44.92,23500.0,44.93,44.98,44.85,44.92,23500.0
2007-12-21 11:30:00,44.96,45.24,44.9,45.24,24900.0,44.96,45.24,44.9,45.24,24900.0
2007-12-21 12:00:00,45.26,45.42,45.26,45.4,15800.0,45.26,45.42,45.26,45.4,15800.0
2007-12-21 12:30:00,45.37,45.39,45.23,45.26,16700.0,45.37,45.39,45.23,45.26,16700.0
2007-12-21 13:00:00,45.26,45.26,44.93,44.93,22000.0,45.26,45.26,44.93,44.93,22000.0
2007-12-21 13:30:00,44.93,44.94,44.53,44.84,31600.0,44.93,44.94,44.53,44.84,31600.0
2007-12-21 14:00:00,44.84,45.12,44.81,44.95,20100.0,44.84,45.12,44.81,44.95,20100.0
2007-12-21 14:30:00,44.92,45.1,44.92,45.06,6000.0,44.92,45.1,44.92,45.06,6000.0
2007-12-21 15:00:00,45.06,45.43,45.06,45.35,22700.0,45.06,45.43,45.06,45.35,22700.0
2007-12-21 15:30:00,45.34,45.52,45.34,45.39,27700.0,45.34,45.52,45.34,45.39,27700.0
2007-12-24 09:30:00,45.1,45.49,45.1,45.25,9900.0,45.1,45.49,45.1,45.25,9900.0
2007-12-24 10:00:00,45.17,45.45,45.17,45.39,11800.0,45.17,45.45,45.17,45.39,11800.0
2007-12-24 10:30:00,45.39,45.41,45.26,45.28,30200.0,45.39,45.41,45.26,45.28,30200.0
2007-12-24 11:00:00,45.27,45.59,45.27,45.5,49800.0,45.27,45.59,45.27,45.5,49800.0
2007-12-24 11:30:00,45.54,45.64,45.5,45.64,17500.0,45.54,45.64,45.5,45.64,17500.0
2007-12-24 12:00:00,45.65,46.08,45.63,46.02,16400.0,45.65,46.08,45.63,46.02,16400.0
2007-12-24 12:30:00,46.04,46.2,45.69,45.78,16000.0,46.04,46.2,45.69,45.78,16000.0
2007-12-24 13:00:00,45.69,45.75,45.69,45.75,700.0,45.69,45.75,45.69,45.75,700.0
2007-12-24 13:30:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2007-12-24 14:00:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2007-12-24 14:30:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2007-12-24 15:00:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2007-12-24 15:30:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2007-12-26 09:30:00,45.26,45.72,45.09,45.56,17700.0,45.26,45.72,45.09,45.56,17700.0
2007-12-26 10:00:00,45.58,45.81,45.43,45.74,29700.0,45.58,45.81,45.43,45.74,29700.0
2007-12-26 10:30:00,45.8,45.85,45.45,45.45,13900.0,45.8,45.85,45.45,45.45,13900.0
2007-12-26 11:00:00,45.5,45.61,45.5,45.56,5800.0,45.5,45.61,45.5,45.56,5800.0
2007-12-26 11:30:00,45.56,45.61,45.5,45.5,15000.0,45.56,45.61,45.5,45.5,15000.0
2007-12-26 12:00:00,45.54,45.67,45.44,45.44,65000.0,45.54,45.67,45.44,45.44,65000.0
2007-12-26 12:30:00,45.45,45.6,45.4,45.59,33700.0,45.45,45.6,45.4,45.59,33700.0
2007-12-26 13:00:00,45.59,45.8,45.57,45.8,41800.0,45.59,45.8,45.57,45.8,41800.0
2007-12-26 13:30:00,45.84,46.32,45.83,46.32,10300.0,45.84,46.32,45.83,46.32,10300.0
2007-12-26 14:00:00,46.33,46.37,46.03,46.23,15200.0,46.33,46.37,46.03,46.23,15200.0
2007-12-26 14:30:00,46.23,46.27,46.13,46.13,5600.0,46.23,46.27,46.13,46.13,5600.0
2007-12-26 15:00:00,46.12,46.12,46.01,46.02,5000.0,46.12,46.12,46.01,46.02,5000.0
2007-12-26 15:30:00,45.95,46.09,45.81,45.89,20700.0,45.95,46.09,45.81,45.89,20700.0
2007-12-27 09:30:00,45.73,46.02,45.42,45.89,25300.0,45.73,46.02,45.42,45.89,25300.0
2007-12-27 10:00:00,45.95,46.0,45.9,45.95,15900.0,45.95,46.0,45.9,45.95,15900.0
2007-12-27 10:30:00,45.9,45.95,45.77,45.77,21300.0,45.9,45.95,45.77,45.77,21300.0
2007-12-27 11:00:00,45.77,45.82,45.59,45.59,17700.0,45.77,45.82,45.59,45.59,17700.0
2007-12-27 11:30:00,45.64,45.7,45.4,45.45,28700.0,45.64,45.7,45.4,45.45,28700.0
2007-12-27 12:00:00,45.45,45.57,45.37,45.49,17100.0,45.45,45.57,45.37,45.49,17100.0
2007-12-27 12:30:00,45.44,45.52,45.36,45.36,18200.0,45.44,45.52,45.36,45.36,18200.0
2007-12-27 13:00:00,45.36,45.45,45.36,45.41,10900.0,45.36,45.45,45.36,45.41,10900.0
2007-12-27 13:30:00,45.42,45.46,45.32,45.32,10300.0,45.42,45.46,45.32,45.32,10300.0
2007-12-27 14:00:00,45.32,45.42,45.28,45.34,9700.0,45.32,45.42,45.28,45.34,9700.0
2007-12-27 14:30:00,45.3,45.5,45.28,45.34,22100.0,45.3,45.5,45.28,45.34,22100.0
2007-12-27 15:00:00,45.36,45.4,44.82,44.87,25800.0,45.36,45.4,44.82,44.87,25800.0
2007-12-27 15:30:00,44.83,44.83,43.96,44.0,91500.0,44.83,44.83,43.96,44.0,91500.0
2007-12-28 09:30:00,43.94,44.4,43.93,44.25,27900.0,43.94,44.4,43.93,44.25,27900.0
2007-12-28 10:00:00,44.25,44.3,44.22,44.26,11900.0,44.25,44.3,44.22,44.26,11900.0
2007-12-28 10:30:00,44.28,44.3,44.26,44.26,6100.0,44.28,44.3,44.26,44.26,6100.0
2007-12-28 11:00:00,44.3,44.3,44.24,44.3,5100.0,44.3,44.3,44.24,44.3,5100.0
2007-12-28 11:30:00,44.28,44.3,44.26,44.28,12500.0,44.28,44.3,44.26,44.28,12500.0
2007-12-28 12:00:00,44.3,44.3,44.22,44.25,13000.0,44.3,44.3,44.22,44.25,13000.0
2007-12-28 12:30:00,44.27,44.33,44.25,44.29,13200.0,44.27,44.33,44.25,44.29,13200.0
2007-12-28 13:00:00,44.29,44.44,44.29,44.42,6700.0,44.29,44.44,44.29,44.42,6700.0
2007-12-28 13:30:00,44.4,44.55,44.34,44.55,11000.0,44.4,44.55,44.34,44.55,11000.0
2007-12-28 14:00:00,44.5,44.66,44.5,44.56,14100.0,44.5,44.66,44.5,44.56,14100.0
2007-12-28 14:30:00,44.58,44.71,44.56,44.7,9900.0,44.58,44.71,44.56,44.7,9900.0
2007-12-28 15:00:00,44.7,44.89,44.7,44.89,16200.0,44.7,44.89,44.7,44.89,16200.0
2007-12-28 15:30:00,44.89,44.89,44.59,44.61,19600.0,44.89,44.89,44.59,44.61,19600.0
2007-12-31 09:30:00,44.49,44.68,44.42,44.62,29800.0,44.49,44.68,44.42,44.62,29800.0
2007-12-31 10:00:00,44.61,44.61,44.35,44.38,23300.0,44.61,44.61,44.35,44.38,23300.0
2007-12-31 10:30:00,44.39,44.39,44.12,44.12,15400.0,44.39,44.39,44.12,44.12,15400.0
2007-12-31 11:00:00,44.12,44.12,43.66,43.83,19300.0,44.12,44.12,43.66,43.83,19300.0
2007-12-31 11:30:00,43.86,44.01,43.79,44.01,15700.0,43.86,44.01,43.79,44.01,15700.0
2007-12-31 12:00:00,44.01,44.21,43.99,44.15,22600.0,44.01,44.21,43.99,44.15,22600.0
2007-12-31 12:30:00,44.16,44.26,44.02,44.21,33900.0,44.16,44.26,44.02,44.21,33900.0
2007-12-31 13:00:00,44.22,44.34,44.22,44.3,10700.0,44.22,44.34,44.22,44.3,10700.0
2007-12-31 13:30:00,44.3,44.48,44.27,44.4,13400.0,44.3,44.48,44.27,44.4,13400.0
2007-12-31 14:00:00,44.37,44.58,44.3,44.47,9000.0,44.37,44.58,44.3,44.47,9000.0
2007-12-31 14:30:00,44.47,44.71,44.47,44.7,13800.0,44.47,44.71,44.47,44.7,13800.0
2007-12-31 15:00:00,44.7,45.0,44.7,44.97,13200.0,44.7,45.0,44.7,44.97,13200.0
2007-12-31 15:30:00,44.94,45.07,44.77,44.77,58700.0,44.94,45.07,44.77,44.77,58700.0
2008-01-02 09:30:00,44.46,44.46,44.05,44.18,26300.0,44.46,44.46,44.05,44.18,26300.0
2008-01-02 10:00:00,44.2,44.2,43.2,43.52,36500.0,44.2,44.2,43.2,43.52,36500.0
2008-01-02 10:30:00,43.52,43.56,43.24,43.24,31900.0,43.52,43.56,43.24,43.24,31900.0
2008-01-02 11:00:00,43.23,43.44,43.13,43.13,21000.0,43.23,43.44,43.13,43.13,21000.0
2008-01-02 11:30:00,43.17,43.19,42.77,42.94,14700.0,43.17,43.19,42.77,42.94,14700.0
2008-01-02 12:00:00,42.92,43.01,42.74,42.86,14700.0,42.92,43.01,42.74,42.86,14700.0
2008-01-02 12:30:00,42.86,42.99,42.85,42.95,41800.0,42.86,42.99,42.85,42.95,41800.0
2008-01-02 13:00:00,42.92,43.0,42.87,42.99,14100.0,42.92,43.0,42.87,42.99,14100.0
2008-01-02 13:30:00,42.95,43.22,42.93,43.22,9100.0,42.95,43.22,42.93,43.22,9100.0
2008-01-02 14:00:00,43.22,43.48,43.12,43.3,14500.0,43.22,43.48,43.12,43.3,14500.0
2008-01-02 14:30:00,43.28,43.32,42.87,42.9,18400.0,43.28,43.32,42.87,42.9,18400.0
2008-01-02 15:00:00,42.91,43.02,42.82,42.99,32400.0,42.91,43.02,42.82,42.99,32400.0
2008-01-02 15:30:00,42.97,43.11,42.93,43.07,41800.0,42.97,43.11,42.93,43.07,41800.0
2008-01-03 09:30:00,43.19,43.32,42.78,42.87,16100.0,43.19,43.32,42.78,42.87,16100.0
2008-01-03 10:00:00,42.87,42.98,42.23,42.37,59100.0,42.87,42.98,42.23,42.37,59100.0
2008-01-03 10:30:00,42.39,42.39,41.78,42.0,39100.0,42.39,42.39,41.78,42.0,39100.0
2008-01-03 11:00:00,42.05,42.24,42.02,42.02,11200.0,42.05,42.24,42.02,42.02,11200.0
2008-01-03 11:30:00,42.01,42.17,42.0,42.08,20400.0,42.01,42.17,42.0,42.08,20400.0
2008-01-03 12:00:00,42.12,42.28,42.07,42.26,8700.0,42.12,42.28,42.07,42.26,8700.0
2008-01-03 12:30:00,42.28,42.43,42.21,42.21,11900.0,42.28,42.43,42.21,42.21,11900.0
2008-01-03 13:00:00,42.22,42.22,42.05,42.14,7100.0,42.22,42.22,42.05,42.14,7100.0
2008-01-03 13:30:00,42.14,42.29,42.07,42.09,24800.0,42.14,42.29,42.07,42.09,24800.0
2008-01-03 14:00:00,42.07,42.27,41.89,42.19,20700.0,42.07,42.27,41.89,42.19,20700.0
2008-01-03 14:30:00,42.19,42.39,42.15,42.31,12000.0,42.19,42.39,42.15,42.31,12000.0
2008-01-03 15:00:00,42.31,42.36,41.82,41.9,23800.0,42.31,42.36,41.82,41.9,23800.0
2008-01-03 15:30:00,41.84,41.94,41.59,41.65,67600.0,41.84,41.94,41.59,41.65,67600.0
2008-01-04 09:30:00,41.18,41.19,40.5,40.51,49400.0,41.18,41.19,40.5,40.51,49400.0
2008-01-04 10:00:00,40.52,40.9,40.52,40.7,37600.0,40.52,40.9,40.52,40.7,37600.0
2008-01-04 10:30:00,40.66,40.73,40.39,40.44,37100.0,40.66,40.73,40.39,40.44,37100.0
2008-01-04 11:00:00,40.42,40.53,40.09,40.09,53200.0,40.42,40.53,40.09,40.09,53200.0
2008-01-04 11:30:00,40.08,40.11,39.59,39.72,39400.0,40.08,40.11,39.59,39.72,39400.0
2008-01-04 12:00:00,39.69,39.82,39.64,39.82,42300.0,39.69,39.82,39.64,39.82,42300.0
2008-01-04 12:30:00,39.75,40.0,39.75,39.93,25600.0,39.75,40.0,39.75,39.93,25600.0
2008-01-04 13:00:00,39.91,39.97,39.68,39.75,11000.0,39.91,39.97,39.68,39.75,11000.0
2008-01-04 13:30:00,39.75,39.85,39.68,39.7,16800.0,39.75,39.85,39.68,39.7,16800.0
2008-01-04 14:00:00,39.7,39.93,39.65,39.72,50800.0,39.7,39.93,39.65,39.72,50800.0
2008-01-04 14:30:00,39.74,39.88,39.44,39.45,38700.0,39.74,39.88,39.44,39.45,38700.0
2008-01-04 15:00:00,39.48,39.55,39.29,39.55,53300.0,39.48,39.55,39.29,39.55,53300.0
2008-01-04 15:30:00,39.49,39.51,38.97,39.06,67700.0,39.49,39.51,38.97,39.06,67700.0
2008-01-07 09:30:00,39.15,39.76,39.09,39.61,45100.0,39.15,39.76,39.09,39.61,45100.0
2008-01-07 10:00:00,39.63,39.65,39.33,39.38,58300.0,39.63,39.65,39.33,39.38,58300.0
2008-01-07 10:30:00,39.41,39.71,39.26,39.35,34300.0,39.41,39.71,39.26,39.35,34300.0
2008-01-07 11:00:00,39.31,39.61,39.25,39.57,31500.0,39.31,39.61,39.25,39.57,31500.0
2008-01-07 11:30:00,39.56,40.32,39.56,40.14,28200.0,39.56,40.32,39.56,40.14,28200.0
2008-01-07 12:00:00,40.11,40.24,39.96,40.19,14900.0,40.11,40.24,39.96,40.19,14900.0
2008-01-07 12:30:00,40.19,40.42,40.13,40.36,19700.0,40.19,40.42,40.13,40.36,19700.0
2008-01-07 13:00:00,40.4,40.43,40.15,40.22,19500.0,40.4,40.43,40.15,40.22,19500.0
2008-01-07 13:30:00,40.19,40.24,40.02,40.12,19100.0,40.19,40.24,40.02,40.12,19100.0
2008-01-07 14:00:00,40.09,40.24,39.95,39.99,21300.0,40.09,40.24,39.95,39.99,21300.0
2008-01-07 14:30:00,40.0,40.28,39.95,40.11,19800.0,40.0,40.28,39.95,40.11,19800.0
2008-01-07 15:00:00,40.19,40.33,40.12,40.26,26700.0,40.19,40.33,40.12,40.26,26700.0
2008-01-07 15:30:00,40.25,40.7,39.94,40.6,50800.0,40.25,40.7,39.94,40.6,50800.0
2008-01-08 09:30:00,40.72,40.72,40.17,40.41,9300.0,40.72,40.72,40.17,40.41,9300.0
2008-01-08 10:00:00,40.38,40.65,40.33,40.37,11400.0,40.38,40.65,40.33,40.37,11400.0
2008-01-08 10:30:00,40.38,40.59,40.33,40.47,38000.0,40.38,40.59,40.33,40.47,38000.0
2008-01-08 11:00:00,40.5,40.56,40.12,40.12,16100.0,40.5,40.56,40.12,40.12,16100.0
2008-01-08 11:30:00,40.11,40.11,39.85,40.03,15900.0,40.11,40.11,39.85,40.03,15900.0
2008-01-08 12:00:00,40.03,40.48,40.0,40.21,31900.0,40.03,40.48,40.0,40.21,31900.0
2008-01-08 12:30:00,40.28,40.32,40.13,40.17,9500.0,40.28,40.32,40.13,40.17,9500.0
2008-01-08 13:00:00,40.18,40.4,40.16,40.34,12100.0,40.18,40.4,40.16,40.34,12100.0
2008-01-08 13:30:00,40.38,40.48,40.11,40.47,23100.0,40.38,40.48,40.11,40.47,23100.0
2008-01-08 14:00:00,40.45,40.81,40.34,40.75,24500.0,40.45,40.81,40.34,40.75,24500.0
2008-01-08 14:30:00,40.73,40.85,39.9,39.9,27900.0,40.73,40.85,39.9,39.9,27900.0
2008-01-08 15:00:00,39.92,40.12,39.61,39.61,56300.0,39.92,40.12,39.61,39.61,56300.0
2008-01-08 15:30:00,39.6,40.18,39.09,39.1,44000.0,39.6,40.18,39.09,39.1,44000.0
2008-01-09 09:30:00,39.03,39.32,38.89,39.32,12500.0,39.03,39.32,38.89,39.32,12500.0
2008-01-09 10:00:00,39.37,39.86,39.37,39.59,21100.0,39.37,39.86,39.37,39.59,21100.0
2008-01-09 10:30:00,39.59,40.19,39.56,40.14,18200.0,39.59,40.19,39.56,40.14,18200.0
2008-01-09 11:00:00,40.13,40.57,40.13,40.54,31100.0,40.13,40.57,40.13,40.54,31100.0
2008-01-09 11:30:00,40.51,40.72,40.4,40.54,35200.0,40.51,40.72,40.4,40.54,35200.0
2008-01-09 12:00:00,40.53,40.63,40.41,40.56,37500.0,40.53,40.63,40.41,40.56,37500.0
2008-01-09 12:30:00,40.56,40.62,40.22,40.37,28000.0,40.56,40.62,40.22,40.37,28000.0
2008-01-09 13:00:00,40.35,40.46,40.25,40.26,47800.0,40.35,40.46,40.25,40.26,47800.0
2008-01-09 13:30:00,40.29,40.33,39.95,40.0,15300.0,40.29,40.33,39.95,40.0,15300.0
2008-01-09 14:00:00,40.0,40.08,39.91,40.04,65200.0,40.0,40.08,39.91,40.04,65200.0
2008-01-09 14:30:00,40.01,40.4,39.98,40.28,38200.0,40.01,40.4,39.98,40.28,38200.0
2008-01-09 15:00:00,40.27,40.54,40.22,40.35,40400.0,40.27,40.54,40.22,40.35,40400.0
2008-01-09 15:30:00,40.39,40.63,40.29,40.63,45000.0,40.39,40.63,40.29,40.63,45000.0
2008-01-10 09:30:00,40.0,40.57,39.87,40.52,12700.0,40.0,40.57,39.87,40.52,12700.0
2008-01-10 10:00:00,40.52,40.9,40.42,40.81,25200.0,40.52,40.9,40.42,40.81,25200.0
2008-01-10 10:30:00,40.79,41.22,40.79,41.13,44200.0,40.79,41.22,40.79,41.13,44200.0
2008-01-10 11:00:00,41.11,41.43,40.85,41.26,58600.0,41.11,41.43,40.85,41.26,58600.0
2008-01-10 11:30:00,41.22,41.26,40.94,41.2,24500.0,41.22,41.26,40.94,41.2,24500.0
2008-01-10 12:00:00,41.19,41.71,40.99,41.46,17900.0,41.19,41.71,40.99,41.46,17900.0
2008-01-10 12:30:00,41.48,41.77,41.25,41.73,13800.0,41.48,41.77,41.25,41.73,13800.0
2008-01-10 13:00:00,41.74,41.74,41.52,41.52,17200.0,41.74,41.74,41.52,41.52,17200.0
2008-01-10 13:30:00,41.53,41.54,41.17,41.33,12600.0,41.53,41.54,41.17,41.33,12600.0
2008-01-10 14:00:00,41.38,41.46,41.13,41.22,18500.0,41.38,41.46,41.13,41.22,18500.0
2008-01-10 14:30:00,41.27,41.38,41.18,41.26,40900.0,41.27,41.38,41.18,41.26,40900.0
2008-01-10 15:00:00,41.27,41.3,41.13,41.17,17000.0,41.27,41.3,41.13,41.17,17000.0
2008-01-10 15:30:00,41.17,41.34,41.01,41.14,37300.0,41.17,41.34,41.01,41.14,37300.0
2008-01-11 09:30:00,40.74,40.94,40.37,40.37,26400.0,40.74,40.94,40.37,40.37,26400.0
2008-01-11 10:00:00,40.3,40.49,40.06,40.2,15000.0,40.3,40.49,40.06,40.2,15000.0
2008-01-11 10:30:00,40.2,40.56,40.18,40.53,12800.0,40.2,40.56,40.18,40.53,12800.0
2008-01-11 11:00:00,40.55,40.6,40.46,40.51,7300.0,40.55,40.6,40.46,40.51,7300.0
2008-01-11 11:30:00,40.46,40.67,40.46,40.56,26400.0,40.46,40.67,40.46,40.56,26400.0
2008-01-11 12:00:00,40.54,40.54,40.46,40.54,9700.0,40.54,40.54,40.46,40.54,9700.0
2008-01-11 12:30:00,40.54,40.66,40.46,40.66,28700.0,40.54,40.66,40.46,40.66,28700.0
2008-01-11 13:00:00,40.72,40.77,40.57,40.75,11100.0,40.72,40.77,40.57,40.75,11100.0
2008-01-11 13:30:00,40.75,40.75,40.6,40.7,17400.0,40.75,40.75,40.6,40.7,17400.0
2008-01-11 14:00:00,40.7,40.86,40.64,40.76,28600.0,40.7,40.86,40.64,40.76,28600.0
2008-01-11 14:30:00,40.77,40.8,40.57,40.61,42200.0,40.77,40.8,40.57,40.61,42200.0
2008-01-11 15:00:00,40.61,40.74,40.52,40.55,26100.0,40.61,40.74,40.52,40.55,26100.0
2008-01-11 15:30:00,40.58,40.69,40.52,40.53,30600.0,40.58,40.69,40.52,40.53,30600.0
2008-01-14 09:30:00,40.75,40.84,40.61,40.61,11200.0,40.75,40.84,40.61,40.61,11200.0
2008-01-14 10:00:00,40.61,40.61,40.22,40.53,107700.0,40.61,40.61,40.22,40.53,107700.0
2008-01-14 10:30:00,40.55,40.96,40.55,40.96,7200.0,40.55,40.96,40.55,40.96,7200.0
2008-01-14 11:00:00,40.97,41.17,40.95,40.99,8100.0,40.97,41.17,40.95,40.99,8100.0
2008-01-14 11:30:00,40.95,40.97,40.72,40.74,8200.0,40.95,40.97,40.72,40.74,8200.0
2008-01-14 12:00:00,40.76,40.78,40.7,40.7,14000.0,40.76,40.78,40.7,40.7,14000.0
2008-01-14 12:30:00,40.68,40.78,40.61,40.64,6600.0,40.68,40.78,40.61,40.64,6600.0
2008-01-14 13:00:00,40.66,40.78,40.66,40.69,7900.0,40.66,40.78,40.66,40.69,7900.0
2008-01-14 13:30:00,40.71,41.08,40.66,41.02,12500.0,40.71,41.08,40.66,41.02,12500.0
2008-01-14 14:00:00,41.03,41.03,40.71,40.89,24600.0,41.03,41.03,40.71,40.89,24600.0
2008-01-14 14:30:00,40.93,41.33,40.93,41.26,23700.0,40.93,41.33,40.93,41.26,23700.0
2008-01-14 15:00:00,41.32,41.32,41.13,41.18,18500.0,41.32,41.32,41.13,41.18,18500.0
2008-01-14 15:30:00,41.2,41.38,41.12,41.29,26300.0,41.2,41.38,41.12,41.29,26300.0
2008-01-15 09:30:00,40.78,41.18,40.62,41.03,10000.0,40.78,41.18,40.62,41.03,10000.0
2008-01-15 10:00:00,40.93,41.0,40.7,40.7,26700.0,40.93,41.0,40.7,40.7,26700.0
2008-01-15 10:30:00,40.73,40.73,40.33,40.49,27200.0,40.73,40.73,40.33,40.49,27200.0
2008-01-15 11:00:00,40.49,40.7,40.49,40.62,3300.0,40.49,40.7,40.49,40.62,3300.0
2008-01-15 11:30:00,40.64,40.7,40.58,40.65,31200.0,40.64,40.7,40.58,40.65,31200.0
2008-01-15 12:00:00,40.64,40.65,40.55,40.61,10500.0,40.64,40.65,40.55,40.61,10500.0
2008-01-15 12:30:00,40.57,40.65,40.52,40.58,5700.0,40.57,40.65,40.52,40.58,5700.0
2008-01-15 13:00:00,40.61,41.0,40.6,40.84,239700.0,40.61,41.0,40.6,40.84,239700.0
2008-01-15 13:30:00,40.84,40.87,40.73,40.78,6200.0,40.84,40.87,40.73,40.78,6200.0
2008-01-15 14:00:00,40.78,41.08,40.72,41.08,11300.0,40.78,41.08,40.72,41.08,11300.0
2008-01-15 14:30:00,41.05,41.17,40.91,41.04,15700.0,41.05,41.17,40.91,41.04,15700.0
2008-01-15 15:00:00,41.09,41.2,40.9,41.1,14600.0,41.09,41.2,40.9,41.1,14600.0
2008-01-15 15:30:00,41.09,41.36,41.07,41.3,58800.0,41.09,41.36,41.07,41.3,58800.0
2008-01-16 09:30:00,41.09,42.46,41.09,42.26,37300.0,41.09,42.46,41.09,42.26,37300.0
2008-01-16 10:00:00,42.25,42.51,42.12,42.36,26700.0,42.25,42.51,42.12,42.36,26700.0
2008-01-16 10:30:00,42.42,42.73,42.36,42.69,42200.0,42.42,42.73,42.36,42.69,42200.0
2008-01-16 11:00:00,42.67,43.05,42.62,43.01,28000.0,42.67,43.05,42.62,43.01,28000.0
2008-01-16 11:30:00,42.95,43.04,42.57,42.93,28800.0,42.95,43.04,42.57,42.93,28800.0
2008-01-16 12:00:00,43.0,43.07,42.75,42.85,11000.0,43.0,43.07,42.75,42.85,11000.0
2008-01-16 12:30:00,42.85,43.05,42.81,42.81,20400.0,42.85,43.05,42.81,42.81,20400.0
2008-01-16 13:00:00,42.89,42.89,42.61,42.61,8800.0,42.89,42.89,42.61,42.61,8800.0
2008-01-16 13:30:00,42.63,42.87,42.62,42.74,22900.0,42.63,42.87,42.62,42.74,22900.0
2008-01-16 14:00:00,42.74,42.81,42.59,42.79,19600.0,42.74,42.81,42.59,42.79,19600.0
2008-01-16 14:30:00,42.83,43.02,42.69,42.73,14800.0,42.83,43.02,42.69,42.73,14800.0
2008-01-16 15:00:00,42.75,42.86,42.5,42.58,28100.0,42.75,42.86,42.5,42.58,28100.0
2008-01-16 15:30:00,42.65,42.66,42.0,42.03,51400.0,42.65,42.66,42.0,42.03,51400.0
2008-01-17 09:30:00,42.29,42.62,41.97,42.6,30000.0,42.29,42.62,41.97,42.6,30000.0
2008-01-17 10:00:00,42.55,42.65,42.15,42.3,24900.0,42.55,42.65,42.15,42.3,24900.0
2008-01-17 10:30:00,42.27,42.27,41.9,42.05,12500.0,42.27,42.27,41.9,42.05,12500.0
2008-01-17 11:00:00,42.0,42.02,41.5,41.55,24800.0,42.0,42.02,41.5,41.55,24800.0
2008-01-17 11:30:00,41.54,41.56,41.27,41.4,21600.0,41.54,41.56,41.27,41.4,21600.0
2008-01-17 12:00:00,41.48,41.63,41.4,41.61,19400.0,41.48,41.63,41.4,41.61,19400.0
2008-01-17 12:30:00,41.6,41.67,41.5,41.5,16100.0,41.6,41.67,41.5,41.5,16100.0
2008-01-17 13:00:00,41.5,41.84,41.36,41.79,16300.0,41.5,41.84,41.36,41.79,16300.0
2008-01-17 13:30:00,41.78,41.96,41.71,41.75,22100.0,41.78,41.96,41.71,41.75,22100.0
2008-01-17 14:00:00,41.75,41.77,41.36,41.41,17200.0,41.75,41.77,41.36,41.41,17200.0
2008-01-17 14:30:00,41.37,41.45,41.19,41.34,21600.0,41.37,41.45,41.19,41.34,21600.0
2008-01-17 15:00:00,41.34,41.6,41.04,41.04,23200.0,41.34,41.6,41.04,41.04,23200.0
2008-01-17 15:30:00,41.07,41.09,40.78,41.01,44300.0,41.07,41.09,40.78,41.01,44300.0
2008-01-18 09:30:00,41.24,43.86,40.51,40.83,64700.0,41.24,43.86,40.51,40.83,64700.0
2008-01-18 10:00:00,40.89,41.55,40.86,41.27,17700.0,40.89,41.55,40.86,41.27,17700.0
2008-01-18 10:30:00,41.25,41.31,41.01,41.18,21000.0,41.25,41.31,41.01,41.18,21000.0
2008-01-18 11:00:00,41.18,41.18,40.87,41.05,34100.0,41.18,41.18,40.87,41.05,34100.0
2008-01-18 11:30:00,41.08,41.12,40.8,41.04,23800.0,41.08,41.12,40.8,41.04,23800.0
2008-01-18 12:00:00,41.08,41.23,41.01,41.21,19100.0,41.08,41.23,41.01,41.21,19100.0
2008-01-18 12:30:00,41.32,41.56,41.22,41.22,13000.0,41.32,41.56,41.22,41.22,13000.0
2008-01-18 13:00:00,41.28,41.45,41.1,41.11,15300.0,41.28,41.45,41.1,41.11,15300.0
2008-01-18 13:30:00,41.11,41.34,41.11,41.15,14600.0,41.11,41.34,41.11,41.15,14600.0
2008-01-18 14:00:00,41.18,41.26,40.88,40.95,25200.0,41.18,41.26,40.88,40.95,25200.0
2008-01-18 14:30:00,40.95,41.1,40.85,41.1,20000.0,40.95,41.1,40.85,41.1,20000.0
2008-01-18 15:00:00,41.08,41.13,40.84,40.97,29800.0,41.08,41.13,40.84,40.97,29800.0
2008-01-18 15:30:00,40.95,41.2,40.95,41.13,31900.0,40.95,41.2,40.95,41.13,31900.0
2008-01-22 09:30:00,40.1,41.1,40.01,40.58,22800.0,40.1,41.1,40.01,40.58,22800.0
2008-01-22 10:00:00,40.67,41.32,40.62,41.25,13200.0,40.67,41.32,40.62,41.25,13200.0
2008-01-22 10:30:00,41.15,41.15,40.7,40.79,19000.0,41.15,41.15,40.7,40.79,19000.0
2008-01-22 11:00:00,40.81,41.32,40.81,40.94,16400.0,40.81,41.32,40.81,40.94,16400.0
2008-01-22 11:30:00,40.9,40.94,40.7,40.89,20400.0,40.9,40.94,40.7,40.89,20400.0
2008-01-22 12:00:00,40.89,41.35,40.82,41.02,33400.0,40.89,41.35,40.82,41.02,33400.0
2008-01-22 12:30:00,41.02,41.03,40.8,40.89,10400.0,41.02,41.03,40.8,40.89,10400.0
2008-01-22 13:00:00,40.92,41.03,40.7,40.7,28300.0,40.92,41.03,40.7,40.7,28300.0
2008-01-22 13:30:00,40.76,40.9,40.6,40.9,15500.0,40.76,40.9,40.6,40.9,15500.0
2008-01-22 14:00:00,40.84,41.02,40.69,40.85,22600.0,40.84,41.02,40.69,40.85,22600.0
2008-01-22 14:30:00,40.74,41.18,40.55,40.93,20300.0,40.74,41.18,40.55,40.93,20300.0
2008-01-22 15:00:00,40.95,41.28,40.9,41.01,25800.0,40.95,41.28,40.9,41.01,25800.0
2008-01-22 15:30:00,41.03,41.31,40.56,40.61,32300.0,41.03,41.31,40.56,40.61,32300.0
2008-01-23 09:30:00,40.5,40.68,40.08,40.62,39000.0,40.5,40.68,40.08,40.62,39000.0
2008-01-23 10:00:00,40.71,41.51,40.32,41.1,24800.0,40.71,41.51,40.32,41.1,24800.0
2008-01-23 10:30:00,41.07,41.28,40.97,41.19,24800.0,41.07,41.28,40.97,41.19,24800.0
2008-01-23 11:00:00,41.18,41.37,40.89,41.09,26400.0,41.18,41.37,40.89,41.09,26400.0
2008-01-23 11:30:00,41.08,41.08,40.39,40.58,32900.0,41.08,41.08,40.39,40.58,32900.0
2008-01-23 12:00:00,40.56,40.94,40.27,40.86,23200.0,40.56,40.94,40.27,40.86,23200.0
2008-01-23 12:30:00,40.8,40.8,40.39,40.47,24400.0,40.8,40.8,40.39,40.47,24400.0
2008-01-23 13:00:00,40.47,40.71,40.24,40.41,19100.0,40.47,40.71,40.24,40.41,19100.0
2008-01-23 13:30:00,40.37,40.9,40.33,40.78,16600.0,40.37,40.9,40.33,40.78,16600.0
2008-01-23 14:00:00,40.75,41.82,40.68,41.73,26600.0,40.75,41.82,40.68,41.73,26600.0
2008-01-23 14:30:00,41.73,41.97,41.47,41.59,41300.0,41.73,41.97,41.47,41.59,41300.0
2008-01-23 15:00:00,41.54,42.17,41.54,42.06,54900.0,41.54,42.17,41.54,42.06,54900.0
2008-01-23 15:30:00,42.06,42.58,42.03,42.18,43400.0,42.06,42.58,42.03,42.18,43400.0
2008-01-24 09:30:00,42.13,42.59,41.53,42.4,36400.0,42.13,42.59,41.53,42.4,36400.0
2008-01-24 10:00:00,42.19,42.2,41.44,41.58,23100.0,42.19,42.2,41.44,41.58,23100.0
2008-01-24 10:30:00,41.58,41.91,41.46,41.72,57700.0,41.58,41.91,41.46,41.72,57700.0
2008-01-24 11:00:00,41.67,41.78,41.31,41.42,73100.0,41.67,41.78,41.31,41.42,73100.0
2008-01-24 11:30:00,41.48,42.02,41.47,41.71,17600.0,41.48,42.02,41.47,41.71,17600.0
2008-01-24 12:00:00,41.75,41.75,41.23,41.27,19800.0,41.75,41.75,41.23,41.27,19800.0
2008-01-24 12:30:00,41.29,41.72,41.25,41.72,27800.0,41.29,41.72,41.25,41.72,27800.0
2008-01-24 13:00:00,41.71,41.74,41.41,41.53,19400.0,41.71,41.74,41.41,41.53,19400.0
2008-01-24 13:30:00,41.5,42.05,41.47,42.03,18200.0,41.5,42.05,41.47,42.03,18200.0
2008-01-24 14:00:00,42.02,42.43,41.99,42.31,18600.0,42.02,42.43,41.99,42.31,18600.0
2008-01-24 14:30:00,42.3,42.49,41.93,41.99,16000.0,42.3,42.49,41.93,41.99,16000.0
2008-01-24 15:00:00,42.0,42.04,41.58,41.58,24100.0,42.0,42.04,41.58,41.58,24100.0
2008-01-24 15:30:00,41.66,41.84,41.52,41.68,29200.0,41.66,41.84,41.52,41.68,29200.0
2008-01-25 09:30:00,42.05,43.05,42.05,42.73,59200.0,42.05,43.05,42.05,42.73,59200.0
2008-01-25 10:00:00,42.77,42.88,42.32,42.37,30700.0,42.77,42.88,42.32,42.37,30700.0
2008-01-25 10:30:00,42.31,42.63,42.31,42.5,30600.0,42.31,42.63,42.31,42.5,30600.0
2008-01-25 11:00:00,42.51,43.47,42.49,43.43,25600.0,42.51,43.47,42.49,43.43,25600.0
2008-01-25 11:30:00,43.44,43.44,43.05,43.19,35000.0,43.44,43.44,43.05,43.19,35000.0
2008-01-25 12:00:00,43.22,43.22,43.06,43.09,12100.0,43.22,43.22,43.06,43.09,12100.0
2008-01-25 12:30:00,43.09,43.13,42.64,42.65,18200.0,43.09,43.13,42.64,42.65,18200.0
2008-01-25 13:00:00,42.67,42.7,42.3,42.41,27600.0,42.67,42.7,42.3,42.41,27600.0
2008-01-25 13:30:00,42.33,42.5,42.2,42.26,22900.0,42.33,42.5,42.2,42.26,22900.0
2008-01-25 14:00:00,42.25,42.34,42.02,42.04,35400.0,42.25,42.34,42.02,42.04,35400.0
2008-01-25 14:30:00,42.08,42.14,41.77,41.81,59300.0,42.08,42.14,41.77,41.81,59300.0
2008-01-25 15:00:00,41.76,42.13,41.64,42.05,58600.0,41.76,42.13,41.64,42.05,58600.0
2008-01-25 15:30:00,42.05,42.23,41.89,42.05,31700.0,42.05,42.23,41.89,42.05,31700.0
2008-01-28 09:30:00,42.0,42.19,41.67,41.95,22600.0,42.0,42.19,41.67,41.95,22600.0
2008-01-28 10:00:00,41.91,42.52,41.78,42.52,18600.0,41.91,42.52,41.78,42.52,18600.0
2008-01-28 10:30:00,42.48,42.8,42.25,42.8,19200.0,42.48,42.8,42.25,42.8,19200.0
2008-01-28 11:00:00,42.79,42.87,42.37,42.65,16900.0,42.79,42.87,42.37,42.65,16900.0
2008-01-28 11:30:00,42.6,42.83,42.53,42.53,18300.0,42.6,42.83,42.53,42.53,18300.0
2008-01-28 12:00:00,42.56,42.56,42.26,42.45,20300.0,42.56,42.56,42.26,42.45,20300.0
2008-01-28 12:30:00,42.47,42.61,42.38,42.51,48500.0,42.47,42.61,42.38,42.51,48500.0
2008-01-28 13:00:00,42.5,42.66,42.46,42.49,21800.0,42.5,42.66,42.46,42.49,21800.0
2008-01-28 13:30:00,42.53,42.69,42.36,42.38,21400.0,42.53,42.69,42.36,42.38,21400.0
2008-01-28 14:00:00,42.42,42.82,42.42,42.72,35100.0,42.42,42.82,42.42,42.72,35100.0
2008-01-28 14:30:00,42.69,42.9,42.43,42.51,18700.0,42.69,42.9,42.43,42.51,18700.0
2008-01-28 15:00:00,42.53,42.59,42.26,42.35,21200.0,42.53,42.59,42.26,42.35,21200.0
2008-01-28 15:30:00,42.31,42.91,42.3,42.9,47500.0,42.31,42.91,42.3,42.9,47500.0
2008-01-29 09:30:00,43.06,43.06,42.0,42.07,31700.0,43.06,43.06,42.0,42.07,31700.0
2008-01-29 10:00:00,42.07,42.4,41.9,42.36,31700.0,42.07,42.4,41.9,42.36,31700.0
2008-01-29 10:30:00,42.33,42.5,42.24,42.5,18000.0,42.33,42.5,42.24,42.5,18000.0
2008-01-29 11:00:00,42.5,42.68,42.46,42.61,14400.0,42.5,42.68,42.46,42.61,14400.0
2008-01-29 11:30:00,42.58,42.73,42.55,42.55,95500.0,42.58,42.73,42.55,42.55,95500.0
2008-01-29 12:00:00,42.56,42.6,42.2,42.37,18000.0,42.56,42.6,42.2,42.37,18000.0
2008-01-29 12:30:00,42.36,42.51,42.31,42.38,13600.0,42.36,42.51,42.31,42.38,13600.0
2008-01-29 13:00:00,42.37,42.54,42.33,42.46,17600.0,42.37,42.54,42.33,42.46,17600.0
2008-01-29 13:30:00,42.47,42.51,42.28,42.28,12600.0,42.47,42.51,42.28,42.28,12600.0
2008-01-29 14:00:00,42.28,42.5,42.17,42.5,32600.0,42.28,42.5,42.17,42.5,32600.0
2008-01-29 14:30:00,42.5,42.7,42.41,42.7,19800.0,42.5,42.7,42.41,42.7,19800.0
2008-01-29 15:00:00,42.71,43.05,42.71,42.89,18600.0,42.71,43.05,42.71,42.89,18600.0
2008-01-29 15:30:00,42.87,43.06,42.73,42.97,37500.0,42.87,43.06,42.73,42.97,37500.0
2008-01-30 09:30:00,42.6,42.77,42.38,42.65,14500.0,42.6,42.77,42.38,42.65,14500.0
2008-01-30 10:00:00,42.59,42.74,42.42,42.64,11300.0,42.59,42.74,42.42,42.64,11300.0
2008-01-30 10:30:00,42.66,42.79,42.63,42.7,8100.0,42.66,42.79,42.63,42.7,8100.0
2008-01-30 11:00:00,42.75,42.75,42.59,42.75,13300.0,42.75,42.75,42.59,42.75,13300.0
2008-01-30 11:30:00,42.73,42.8,42.47,42.65,21700.0,42.73,42.8,42.47,42.65,21700.0
2008-01-30 12:00:00,42.64,42.84,42.63,42.77,9500.0,42.64,42.84,42.63,42.77,9500.0
2008-01-30 12:30:00,42.77,42.77,42.68,42.68,7000.0,42.77,42.77,42.68,42.68,7000.0
2008-01-30 13:00:00,42.66,42.91,42.66,42.91,9900.0,42.66,42.91,42.66,42.91,9900.0
2008-01-30 13:30:00,42.92,42.92,42.56,42.81,19900.0,42.92,42.92,42.56,42.81,19900.0
2008-01-30 14:00:00,42.85,43.0,42.66,42.82,30300.0,42.85,43.0,42.66,42.82,30300.0
2008-01-30 14:30:00,42.82,42.94,42.46,42.8,34300.0,42.82,42.94,42.46,42.8,34300.0
2008-01-30 15:00:00,42.82,42.9,42.6,42.78,49700.0,42.82,42.9,42.6,42.78,49700.0
2008-01-30 15:30:00,42.8,42.8,41.88,42.05,81300.0,42.8,42.8,41.88,42.05,81300.0
2008-01-31 09:30:00,42.12,43.7,41.62,43.13,71200.0,42.12,43.7,41.62,43.13,71200.0
2008-01-31 10:00:00,43.16,43.63,42.78,43.51,34700.0,43.16,43.63,42.78,43.51,34700.0
2008-01-31 10:30:00,43.57,43.69,43.34,43.49,24000.0,43.57,43.69,43.34,43.49,24000.0
2008-01-31 11:00:00,43.42,43.7,43.34,43.41,114600.0,43.42,43.7,43.34,43.41,114600.0
2008-01-31 11:30:00,43.39,43.6,43.12,43.12,39400.0,43.39,43.6,43.12,43.12,39400.0
2008-01-31 12:00:00,43.13,43.58,43.04,43.58,53100.0,43.13,43.58,43.04,43.58,53100.0
2008-01-31 12:30:00,43.59,43.67,43.39,43.62,36500.0,43.59,43.67,43.39,43.62,36500.0
2008-01-31 13:00:00,43.59,43.74,43.41,43.65,36000.0,43.59,43.74,43.41,43.65,36000.0
2008-01-31 13:30:00,43.69,43.94,43.41,43.53,29100.0,43.69,43.94,43.41,43.53,29100.0
2008-01-31 14:00:00,43.5,43.65,43.42,43.53,30500.0,43.5,43.65,43.42,43.53,30500.0
2008-01-31 14:30:00,43.5,43.69,43.41,43.61,28800.0,43.5,43.69,43.41,43.61,28800.0
2008-01-31 15:00:00,43.64,43.81,43.51,43.79,35200.0,43.64,43.81,43.51,43.79,35200.0
2008-01-31 15:30:00,43.78,43.84,43.3,43.4,49400.0,43.78,43.84,43.3,43.4,49400.0
2008-02-01 09:30:00,43.59,43.8,43.39,43.52,53400.0,43.59,43.8,43.39,43.52,53400.0
2008-02-01 10:00:00,43.5,43.78,43.15,43.16,52300.0,43.5,43.78,43.15,43.16,52300.0
2008-02-01 10:30:00,43.15,43.35,42.68,43.24,60300.0,43.15,43.35,42.68,43.24,60300.0
2008-02-01 11:00:00,43.23,43.47,43.02,43.16,35000.0,43.23,43.47,43.02,43.16,35000.0
2008-02-01 11:30:00,43.15,43.21,42.94,43.08,20700.0,43.15,43.21,42.94,43.08,20700.0
2008-02-01 12:00:00,43.06,43.45,43.06,43.41,31200.0,43.06,43.45,43.06,43.41,31200.0
2008-02-01 12:30:00,43.37,43.45,43.18,43.2,18700.0,43.37,43.45,43.18,43.2,18700.0
2008-02-01 13:00:00,43.18,43.4,43.18,43.37,15900.0,43.18,43.4,43.18,43.37,15900.0
2008-02-01 13:30:00,43.34,43.57,43.24,43.43,18900.0,43.34,43.57,43.24,43.43,18900.0
2008-02-01 14:00:00,43.49,43.6,43.3,43.36,34700.0,43.49,43.6,43.3,43.36,34700.0
2008-02-01 14:30:00,43.35,43.54,43.27,43.54,31400.0,43.35,43.54,43.27,43.54,31400.0
2008-02-01 15:00:00,43.48,43.82,43.46,43.82,29000.0,43.48,43.82,43.46,43.82,29000.0
2008-02-01 15:30:00,43.8,43.9,43.65,43.7,158200.0,43.8,43.9,43.65,43.7,158200.0
2008-02-04 09:30:00,43.8,43.8,42.51,43.01,74100.0,43.8,43.8,42.51,43.01,74100.0
2008-02-04 10:00:00,43.09,43.1,42.79,43.05,39200.0,43.09,43.1,42.79,43.05,39200.0
2008-02-04 10:30:00,43.05,43.09,42.78,42.81,32100.0,43.05,43.09,42.78,42.81,32100.0
2008-02-04 11:00:00,42.77,43.31,42.77,43.02,35000.0,42.77,43.31,42.77,43.02,35000.0
2008-02-04 11:30:00,42.98,43.18,42.95,42.97,30100.0,42.98,43.18,42.95,42.97,30100.0
2008-02-04 12:00:00,43.0,43.25,42.92,42.96,24700.0,43.0,43.25,42.92,42.96,24700.0
2008-02-04 12:30:00,42.99,43.12,42.94,43.01,21800.0,42.99,43.12,42.94,43.01,21800.0
2008-02-04 13:00:00,43.01,43.35,42.94,43.29,26800.0,43.01,43.35,42.94,43.29,26800.0
2008-02-04 13:30:00,43.29,43.51,43.19,43.51,22400.0,43.29,43.51,43.19,43.51,22400.0
2008-02-04 14:00:00,43.47,43.72,43.41,43.68,34900.0,43.47,43.72,43.41,43.68,34900.0
2008-02-04 14:30:00,43.69,43.69,43.39,43.44,24000.0,43.69,43.69,43.39,43.44,24000.0
2008-02-04 15:00:00,43.44,43.57,43.29,43.4,35100.0,43.44,43.57,43.29,43.4,35100.0
2008-02-04 15:30:00,43.36,43.42,43.21,43.25,38900.0,43.36,43.42,43.21,43.25,38900.0
2008-02-05 09:30:00,42.34,43.0,42.34,42.9,32300.0,42.34,43.0,42.34,42.9,32300.0
2008-02-05 10:00:00,42.9,43.12,42.86,43.12,39000.0,42.9,43.12,42.86,43.12,39000.0
2008-02-05 10:30:00,43.12,43.44,43.08,43.42,59500.0,43.12,43.44,43.08,43.42,59500.0
2008-02-05 11:00:00,43.38,43.84,43.37,43.7,41100.0,43.38,43.84,43.37,43.7,41100.0
2008-02-05 11:30:00,43.7,43.94,43.7,43.92,31300.0,43.7,43.94,43.7,43.92,31300.0
2008-02-05 12:00:00,43.92,44.32,43.9,44.16,36100.0,43.92,44.32,43.9,44.16,36100.0
2008-02-05 12:30:00,44.15,44.15,43.7,44.0,22300.0,44.15,44.15,43.7,44.0,22300.0
2008-02-05 13:00:00,44.03,44.14,43.79,43.93,28000.0,44.03,44.14,43.79,43.93,28000.0
2008-02-05 13:30:00,43.94,44.0,43.75,43.76,30400.0,43.94,44.0,43.75,43.76,30400.0
2008-02-05 14:00:00,43.79,43.91,43.7,43.83,25400.0,43.79,43.91,43.7,43.83,25400.0
2008-02-05 14:30:00,43.8,43.95,43.75,43.75,24700.0,43.8,43.95,43.75,43.75,24700.0
2008-02-05 15:00:00,43.73,43.89,43.65,43.82,139700.0,43.73,43.89,43.65,43.82,139700.0
2008-02-05 15:30:00,43.87,44.0,43.79,43.93,56500.0,43.87,44.0,43.79,43.93,56500.0
2008-02-06 09:30:00,44.12,44.12,43.21,43.31,39900.0,44.12,44.12,43.21,43.31,39900.0
2008-02-06 10:00:00,43.3,43.62,43.29,43.47,32500.0,43.3,43.62,43.29,43.47,32500.0
2008-02-06 10:30:00,43.49,43.61,43.38,43.42,38500.0,43.49,43.61,43.38,43.42,38500.0
2008-02-06 11:00:00,43.42,43.61,43.42,43.58,26600.0,43.42,43.61,43.42,43.58,26600.0
2008-02-06 11:30:00,43.57,43.58,43.38,43.53,29000.0,43.57,43.58,43.38,43.53,29000.0
2008-02-06 12:00:00,43.5,43.54,43.45,43.49,48300.0,43.5,43.54,43.45,43.49,48300.0
2008-02-06 12:30:00,43.51,43.54,43.4,43.51,19600.0,43.51,43.54,43.4,43.51,19600.0
2008-02-06 13:00:00,43.53,43.59,43.36,43.51,15800.0,43.53,43.59,43.36,43.51,15800.0
2008-02-06 13:30:00,43.51,43.55,43.35,43.37,26500.0,43.51,43.55,43.35,43.37,26500.0
2008-02-06 14:00:00,43.35,43.42,43.0,43.02,33200.0,43.35,43.42,43.0,43.02,33200.0
2008-02-06 14:30:00,43.02,43.18,42.95,43.1,34700.0,43.02,43.18,42.95,43.1,34700.0
2008-02-06 15:00:00,43.08,43.15,42.95,43.08,37000.0,43.08,43.15,42.95,43.08,37000.0
2008-02-06 15:30:00,43.05,43.05,42.48,42.86,99500.0,43.05,43.05,42.48,42.86,99500.0
2008-02-07 09:30:00,42.46,43.0,42.46,42.63,62700.0,42.46,43.0,42.46,42.63,62700.0
2008-02-07 10:00:00,42.6,42.97,42.58,42.62,77600.0,42.6,42.97,42.58,42.62,77600.0
2008-02-07 10:30:00,42.63,42.69,42.5,42.56,36800.0,42.63,42.69,42.5,42.56,36800.0
2008-02-07 11:00:00,42.55,42.68,42.53,42.62,44900.0,42.55,42.68,42.53,42.62,44900.0
2008-02-07 11:30:00,42.61,42.67,42.6,42.63,34800.0,42.61,42.67,42.6,42.63,34800.0
2008-02-07 12:00:00,42.64,42.7,42.63,42.7,45900.0,42.64,42.7,42.63,42.7,45900.0
2008-02-07 12:30:00,42.7,42.74,42.58,42.73,18400.0,42.7,42.74,42.58,42.73,18400.0
2008-02-07 13:00:00,42.71,42.74,42.51,42.65,34400.0,42.71,42.74,42.51,42.65,34400.0
2008-02-07 13:30:00,42.7,42.78,42.58,42.78,19100.0,42.7,42.78,42.58,42.78,19100.0
2008-02-07 14:00:00,42.83,42.95,42.63,42.87,53100.0,42.83,42.95,42.63,42.87,53100.0
2008-02-07 14:30:00,42.86,43.17,42.74,42.89,91000.0,42.86,43.17,42.74,42.89,91000.0
2008-02-07 15:00:00,42.93,43.18,42.57,43.09,37800.0,42.93,43.18,42.57,43.09,37800.0
2008-02-07 15:30:00,43.1,43.26,42.8,43.16,35000.0,43.1,43.26,42.8,43.16,35000.0
2008-02-08 09:30:00,43.08,43.1,42.76,43.02,32900.0,43.08,43.1,42.76,43.02,32900.0
2008-02-08 10:00:00,43.06,43.11,42.88,42.92,27900.0,43.06,43.11,42.88,42.92,27900.0
2008-02-08 10:30:00,42.94,43.18,42.88,43.09,25500.0,42.94,43.18,42.88,43.09,25500.0
2008-02-08 11:00:00,43.07,43.38,43.03,43.27,12900.0,43.07,43.38,43.03,43.27,12900.0
2008-02-08 11:30:00,43.28,43.33,42.97,42.97,20700.0,43.28,43.33,42.97,42.97,20700.0
2008-02-08 12:00:00,42.98,43.1,42.87,43.1,16200.0,42.98,43.1,42.87,43.1,16200.0
2008-02-08 12:30:00,43.1,43.14,42.82,43.06,24600.0,43.1,43.14,42.82,43.06,24600.0
2008-02-08 13:00:00,43.04,43.04,42.89,42.98,15900.0,43.04,43.04,42.89,42.98,15900.0
2008-02-08 13:30:00,42.97,42.97,42.69,42.94,18500.0,42.97,42.97,42.69,42.94,18500.0
2008-02-08 14:00:00,42.94,43.23,42.82,43.0,21700.0,42.94,43.23,42.82,43.0,21700.0
2008-02-08 14:30:00,42.99,43.07,42.94,43.05,23900.0,42.99,43.07,42.94,43.05,23900.0
2008-02-08 15:00:00,43.05,43.17,42.97,43.16,220500.0,43.05,43.17,42.97,43.16,220500.0
2008-02-08 15:30:00,43.15,43.24,42.96,43.07,61200.0,43.15,43.24,42.96,43.07,61200.0
2008-02-11 09:30:00,42.86,43.19,42.29,42.53,29100.0,42.86,43.19,42.29,42.53,29100.0
2008-02-11 10:00:00,42.55,43.06,42.54,43.04,40000.0,42.55,43.06,42.54,43.04,40000.0
2008-02-11 10:30:00,43.0,43.02,42.81,42.92,31900.0,43.0,43.02,42.81,42.92,31900.0
2008-02-11 11:00:00,42.92,43.12,42.9,43.0,27900.0,42.92,43.12,42.9,43.0,27900.0
2008-02-11 11:30:00,42.94,43.1,42.85,43.0,30000.0,42.94,43.1,42.85,43.0,30000.0
2008-02-11 12:00:00,43.01,43.22,42.98,43.15,25200.0,43.01,43.22,42.98,43.15,25200.0
2008-02-11 12:30:00,43.07,43.15,43.01,43.13,55200.0,43.07,43.15,43.01,43.13,55200.0
2008-02-11 13:00:00,43.1,43.12,42.99,43.1,6400.0,43.1,43.12,42.99,43.1,6400.0
2008-02-11 13:30:00,43.1,43.39,43.08,43.28,8900.0,43.1,43.39,43.08,43.28,8900.0
2008-02-11 14:00:00,43.24,43.35,42.98,42.99,11600.0,43.24,43.35,42.98,42.99,11600.0
2008-02-11 14:30:00,43.02,43.08,42.91,42.96,20700.0,43.02,43.08,42.91,42.96,20700.0
2008-02-11 15:00:00,42.96,43.21,42.88,43.12,22200.0,42.96,43.21,42.88,43.12,22200.0
2008-02-11 15:30:00,43.11,43.13,42.91,42.98,42300.0,43.11,43.13,42.91,42.98,42300.0
2008-02-12 09:30:00,43.12,43.32,42.83,42.96,41700.0,43.12,43.32,42.83,42.96,41700.0
2008-02-12 10:00:00,42.97,43.14,42.92,43.0,48900.0,42.97,43.14,42.92,43.0,48900.0
2008-02-12 10:30:00,43.0,43.08,42.94,42.97,29000.0,43.0,43.08,42.94,42.97,29000.0
2008-02-12 11:00:00,43.04,43.05,42.97,43.0,21000.0,43.04,43.05,42.97,43.0,21000.0
2008-02-12 11:30:00,43.0,43.06,42.93,43.02,36200.0,43.0,43.06,42.93,43.02,36200.0
2008-02-12 12:00:00,43.0,43.06,42.96,42.99,46600.0,43.0,43.06,42.96,42.99,46600.0
2008-02-12 12:30:00,42.99,43.06,42.95,43.05,36900.0,42.99,43.06,42.95,43.05,36900.0
2008-02-12 13:00:00,43.07,43.09,42.95,43.0,23800.0,43.07,43.09,42.95,43.0,23800.0
2008-02-12 13:30:00,43.05,43.06,42.98,43.05,28300.0,43.05,43.06,42.98,43.05,28300.0
2008-02-12 14:00:00,43.0,43.04,42.99,43.0,24500.0,43.0,43.04,42.99,43.0,24500.0
2008-02-12 14:30:00,43.0,43.17,42.97,43.12,38100.0,43.0,43.17,42.97,43.12,38100.0
2008-02-12 15:00:00,43.12,43.16,42.88,43.0,87100.0,43.12,43.16,42.88,43.0,87100.0
2008-02-12 15:30:00,42.99,43.09,42.91,43.05,94300.0,42.99,43.09,42.91,43.05,94300.0
2008-02-13 09:30:00,43.6,43.66,43.32,43.54,12000.0,43.6,43.66,43.32,43.54,12000.0
2008-02-13 10:00:00,43.5,43.61,43.0,43.09,14100.0,43.5,43.61,43.0,43.09,14100.0
2008-02-13 10:30:00,43.07,43.07,42.9,43.02,39600.0,43.07,43.07,42.9,43.02,39600.0
2008-02-13 11:00:00,42.99,43.34,42.96,43.34,9100.0,42.99,43.34,42.96,43.34,9100.0
2008-02-13 11:30:00,43.32,43.39,43.1,43.29,7300.0,43.32,43.39,43.1,43.29,7300.0
2008-02-13 12:00:00,43.31,43.62,43.28,43.31,16500.0,43.31,43.62,43.28,43.31,16500.0
2008-02-13 12:30:00,43.28,43.46,43.28,43.29,10200.0,43.28,43.46,43.28,43.29,10200.0
2008-02-13 13:00:00,43.26,43.26,43.12,43.18,15400.0,43.26,43.26,43.12,43.18,15400.0
2008-02-13 13:30:00,43.17,43.22,43.12,43.12,9900.0,43.17,43.22,43.12,43.12,9900.0
2008-02-13 14:00:00,43.14,43.18,42.91,43.0,69500.0,43.14,43.18,42.91,43.0,69500.0
2008-02-13 14:30:00,43.03,43.2,42.99,43.15,73300.0,43.03,43.2,42.99,43.15,73300.0
2008-02-13 15:00:00,43.15,43.4,43.14,43.4,14800.0,43.15,43.4,43.14,43.4,14800.0
2008-02-13 15:30:00,43.41,43.61,43.22,43.46,35000.0,43.41,43.61,43.22,43.46,35000.0
2008-02-14 09:30:00,43.73,44.22,43.42,44.0,175100.0,43.73,44.22,43.42,44.0,175100.0
2008-02-14 10:00:00,43.99,44.41,43.96,44.33,36200.0,43.99,44.41,43.96,44.33,36200.0
2008-02-14 10:30:00,44.36,44.49,44.18,44.35,34700.0,44.36,44.49,44.18,44.35,34700.0
2008-02-14 11:00:00,44.38,44.48,43.88,44.0,71400.0,44.38,44.48,43.88,44.0,71400.0
2008-02-14 11:30:00,44.03,44.11,43.99,44.06,43000.0,44.03,44.11,43.99,44.06,43000.0
2008-02-14 12:00:00,44.06,44.16,43.99,44.06,22700.0,44.06,44.16,43.99,44.06,22700.0
2008-02-14 12:30:00,44.06,44.41,44.06,44.41,17700.0,44.06,44.41,44.06,44.41,17700.0
2008-02-14 13:00:00,44.41,44.44,44.18,44.25,15500.0,44.41,44.44,44.18,44.25,15500.0
2008-02-14 13:30:00,44.27,44.27,44.18,44.26,17700.0,44.27,44.27,44.18,44.26,17700.0
2008-02-14 14:00:00,44.24,44.38,44.21,44.28,21200.0,44.24,44.38,44.21,44.28,21200.0
2008-02-14 14:30:00,44.26,44.31,43.92,44.1,79700.0,44.26,44.31,43.92,44.1,79700.0
2008-02-14 15:00:00,44.11,44.67,44.11,44.6,36400.0,44.11,44.67,44.11,44.6,36400.0
2008-02-14 15:30:00,44.61,44.61,44.27,44.3,41200.0,44.61,44.61,44.27,44.3,41200.0
2008-02-15 09:30:00,44.08,44.17,43.9,44.15,162500.0,44.08,44.17,43.9,44.15,162500.0
2008-02-15 10:00:00,44.13,44.13,43.98,44.09,26800.0,44.13,44.13,43.98,44.09,26800.0
2008-02-15 10:30:00,44.09,44.18,44.0,44.0,16500.0,44.09,44.18,44.0,44.0,16500.0
2008-02-15 11:00:00,44.02,44.09,43.96,44.02,27000.0,44.02,44.09,43.96,44.02,27000.0
2008-02-15 11:30:00,44.02,44.05,43.98,44.01,25100.0,44.02,44.05,43.98,44.01,25100.0
2008-02-15 12:00:00,44.03,44.06,43.82,43.96,52600.0,44.03,44.06,43.82,43.96,52600.0
2008-02-15 12:30:00,43.97,44.11,43.94,43.99,10700.0,43.97,44.11,43.94,43.99,10700.0
2008-02-15 13:00:00,44.0,44.04,43.96,44.0,16900.0,44.0,44.04,43.96,44.0,16900.0
2008-02-15 13:30:00,44.0,44.02,43.9,43.98,31300.0,44.0,44.02,43.9,43.98,31300.0
2008-02-15 14:00:00,43.99,44.02,43.91,43.93,37000.0,43.99,44.02,43.91,43.93,37000.0
2008-02-15 14:30:00,43.94,44.05,43.86,43.88,24600.0,43.94,44.05,43.86,43.88,24600.0
2008-02-15 15:00:00,43.88,43.96,43.72,43.83,16800.0,43.88,43.96,43.72,43.83,16800.0
2008-02-15 15:30:00,43.83,43.95,43.71,43.93,27900.0,43.83,43.95,43.71,43.93,27900.0
2008-02-19 09:30:00,44.23,44.28,43.85,44.15,19100.0,44.23,44.28,43.85,44.15,19100.0
2008-02-19 10:00:00,44.08,44.14,43.85,43.85,13900.0,44.08,44.14,43.85,43.85,13900.0
2008-02-19 10:30:00,43.83,43.87,43.52,43.86,18100.0,43.83,43.87,43.52,43.86,18100.0
2008-02-19 11:00:00,43.82,43.88,43.75,43.85,10200.0,43.82,43.88,43.75,43.85,10200.0
2008-02-19 11:30:00,43.84,43.9,43.71,43.87,11200.0,43.84,43.9,43.71,43.87,11200.0
2008-02-19 12:00:00,43.87,43.9,43.74,43.84,9600.0,43.87,43.9,43.74,43.84,9600.0
2008-02-19 12:30:00,43.83,43.88,43.65,43.76,12400.0,43.83,43.88,43.65,43.76,12400.0
2008-02-19 13:00:00,43.79,43.94,43.79,43.89,8800.0,43.79,43.94,43.79,43.89,8800.0
2008-02-19 13:30:00,43.9,43.95,43.81,43.83,7400.0,43.9,43.95,43.81,43.83,7400.0
2008-02-19 14:00:00,43.85,43.95,43.82,43.84,25900.0,43.85,43.95,43.82,43.84,25900.0
2008-02-19 14:30:00,43.83,43.83,43.34,43.34,19300.0,43.83,43.83,43.34,43.34,19300.0
2008-02-19 15:00:00,43.31,43.5,43.3,43.36,39100.0,43.31,43.5,43.3,43.36,39100.0
2008-02-19 15:30:00,43.36,43.48,43.25,43.39,31200.0,43.36,43.48,43.25,43.39,31200.0
2008-02-20 09:30:00,43.09,43.59,42.97,43.49,14700.0,43.09,43.59,42.97,43.49,14700.0
2008-02-20 10:00:00,43.45,43.46,43.06,43.38,10900.0,43.45,43.46,43.06,43.38,10900.0
2008-02-20 10:30:00,43.4,43.67,43.38,43.58,8200.0,43.4,43.67,43.38,43.58,8200.0
2008-02-20 11:00:00,43.57,43.69,43.5,43.64,10800.0,43.57,43.69,43.5,43.64,10800.0
2008-02-20 11:30:00,43.62,43.64,43.36,43.5,9400.0,43.62,43.64,43.36,43.5,9400.0
2008-02-20 12:00:00,43.45,43.67,43.37,43.55,28600.0,43.45,43.67,43.37,43.55,28600.0
2008-02-20 12:30:00,43.54,43.69,43.52,43.59,7800.0,43.54,43.69,43.52,43.59,7800.0
2008-02-20 13:00:00,43.57,43.86,43.47,43.47,11100.0,43.57,43.86,43.47,43.47,11100.0
2008-02-20 13:30:00,43.48,43.75,43.41,43.7,13600.0,43.48,43.75,43.41,43.7,13600.0
2008-02-20 14:00:00,43.64,43.83,43.49,43.63,25900.0,43.64,43.83,43.49,43.63,25900.0
2008-02-20 14:30:00,43.68,43.91,43.54,43.86,14200.0,43.68,43.91,43.54,43.86,14200.0
2008-02-20 15:00:00,43.84,43.84,43.55,43.59,18100.0,43.84,43.84,43.55,43.59,18100.0
2008-02-20 15:30:00,43.58,43.89,43.48,43.89,30100.0,43.58,43.89,43.48,43.89,30100.0
2008-02-21 09:30:00,43.99,44.5,43.81,44.14,14400.0,43.99,44.5,43.81,44.14,14400.0
2008-02-21 10:00:00,44.08,44.15,43.78,44.01,19300.0,44.08,44.15,43.78,44.01,19300.0
2008-02-21 10:30:00,43.97,43.98,43.66,43.66,10500.0,43.97,43.98,43.66,43.66,10500.0
2008-02-21 11:00:00,43.62,43.75,43.52,43.64,4100.0,43.62,43.75,43.52,43.64,4100.0
2008-02-21 11:30:00,43.71,43.73,43.49,43.49,2400.0,43.71,43.73,43.49,43.49,2400.0
2008-02-21 12:00:00,43.49,43.49,43.23,43.32,7700.0,43.49,43.49,43.23,43.32,7700.0
2008-02-21 12:30:00,43.26,43.44,43.22,43.31,9700.0,43.26,43.44,43.22,43.31,9700.0
2008-02-21 13:00:00,43.35,43.35,43.02,43.14,17800.0,43.35,43.35,43.02,43.14,17800.0
2008-02-21 13:30:00,43.16,43.16,42.92,42.94,15200.0,43.16,43.16,42.92,42.94,15200.0
2008-02-21 14:00:00,42.96,43.26,42.9,43.26,11500.0,42.96,43.26,42.9,43.26,11500.0
2008-02-21 14:30:00,43.25,43.27,43.15,43.24,34000.0,43.25,43.27,43.15,43.24,34000.0
2008-02-21 15:00:00,43.23,43.32,43.15,43.21,31500.0,43.23,43.32,43.15,43.21,31500.0
2008-02-21 15:30:00,43.24,43.24,42.82,43.03,28800.0,43.24,43.24,42.82,43.03,28800.0
2008-02-22 09:30:00,43.05,43.26,42.85,42.94,13100.0,43.05,43.26,42.85,42.94,13100.0
2008-02-22 10:00:00,42.91,42.91,42.69,42.88,19900.0,42.91,42.91,42.69,42.88,19900.0
2008-02-22 10:30:00,42.89,43.15,42.75,42.97,22600.0,42.89,43.15,42.75,42.97,22600.0
2008-02-22 11:00:00,42.97,43.12,42.92,43.09,14300.0,42.97,43.12,42.92,43.09,14300.0
2008-02-22 11:30:00,43.06,43.24,43.05,43.15,14800.0,43.06,43.24,43.05,43.15,14800.0
2008-02-22 12:00:00,43.15,43.19,42.85,42.93,23900.0,43.15,43.19,42.85,42.93,23900.0
2008-02-22 12:30:00,42.91,43.1,42.81,43.02,17400.0,42.91,43.1,42.81,43.02,17400.0
2008-02-22 13:00:00,43.06,43.16,42.94,43.03,14500.0,43.06,43.16,42.94,43.03,14500.0
2008-02-22 13:30:00,43.02,43.25,42.94,43.18,21000.0,43.02,43.25,42.94,43.18,21000.0
2008-02-22 14:00:00,43.18,43.21,43.04,43.14,19000.0,43.18,43.21,43.04,43.14,19000.0
2008-02-22 14:30:00,43.13,43.24,43.04,43.23,14000.0,43.13,43.24,43.04,43.23,14000.0
2008-02-22 15:00:00,43.23,43.26,42.85,42.94,34900.0,43.23,43.26,42.85,42.94,34900.0
2008-02-22 15:30:00,43.01,43.52,43.0,43.52,53900.0,43.01,43.52,43.0,43.52,53900.0
2008-02-25 09:30:00,43.32,43.32,42.88,42.96,12000.0,43.32,43.32,42.88,42.96,12000.0
2008-02-25 10:00:00,42.91,43.33,42.91,43.27,12700.0,42.91,43.33,42.91,43.27,12700.0
2008-02-25 10:30:00,43.33,43.34,43.19,43.32,12000.0,43.33,43.34,43.19,43.32,12000.0
2008-02-25 11:00:00,43.3,43.32,43.18,43.21,14500.0,43.3,43.32,43.18,43.21,14500.0
2008-02-25 11:30:00,43.21,43.25,43.0,43.07,22700.0,43.21,43.25,43.0,43.07,22700.0
2008-02-25 12:00:00,43.08,43.14,43.01,43.04,14800.0,43.08,43.14,43.01,43.04,14800.0
2008-02-25 12:30:00,43.04,43.14,42.98,42.99,18300.0,43.04,43.14,42.98,42.99,18300.0
2008-02-25 13:00:00,42.97,43.06,42.95,42.95,10000.0,42.97,43.06,42.95,42.95,10000.0
2008-02-25 13:30:00,42.87,43.0,42.73,43.0,11400.0,42.87,43.0,42.73,43.0,11400.0
2008-02-25 14:00:00,42.97,43.38,42.91,43.38,11800.0,42.97,43.38,42.91,43.38,11800.0
2008-02-25 14:30:00,43.39,43.48,43.11,43.31,36000.0,43.39,43.48,43.11,43.31,36000.0
2008-02-25 15:00:00,43.38,43.42,43.16,43.42,13200.0,43.38,43.42,43.16,43.42,13200.0
2008-02-25 15:30:00,43.42,43.69,43.35,43.41,27600.0,43.42,43.69,43.35,43.41,27600.0
2008-02-26 09:30:00,43.2,43.6,43.2,43.58,16900.0,43.2,43.6,43.2,43.58,16900.0
2008-02-26 10:00:00,43.53,43.86,43.42,43.48,11800.0,43.53,43.86,43.42,43.48,11800.0
2008-02-26 10:30:00,43.45,43.86,43.43,43.82,6000.0,43.45,43.86,43.43,43.82,6000.0
2008-02-26 11:00:00,43.75,44.03,43.75,44.0,8500.0,43.75,44.03,43.75,44.0,8500.0
2008-02-26 11:30:00,43.98,44.2,43.98,44.2,7700.0,43.98,44.2,43.98,44.2,7700.0
2008-02-26 12:00:00,44.19,44.19,43.9,44.08,14500.0,44.19,44.19,43.9,44.08,14500.0
2008-02-26 12:30:00,44.06,44.15,44.0,44.15,10400.0,44.06,44.15,44.0,44.15,10400.0
2008-02-26 13:00:00,44.15,44.15,44.0,44.0,10900.0,44.15,44.15,44.0,44.0,10900.0
2008-02-26 13:30:00,44.0,44.04,43.94,43.94,11300.0,44.0,44.04,43.94,43.94,11300.0
2008-02-26 14:00:00,43.94,44.07,43.76,43.99,18200.0,43.94,44.07,43.76,43.99,18200.0
2008-02-26 14:30:00,44.05,44.2,44.02,44.13,24200.0,44.05,44.2,44.02,44.13,24200.0
2008-02-26 15:00:00,44.15,44.21,43.85,43.95,96800.0,44.15,44.21,43.85,43.95,96800.0
2008-02-26 15:30:00,43.98,44.03,43.68,43.89,60200.0,43.98,44.03,43.68,43.89,60200.0
2008-02-27 09:30:00,43.35,43.55,43.16,43.29,31700.0,43.35,43.55,43.16,43.29,31700.0
2008-02-27 10:00:00,43.36,43.6,43.36,43.47,46100.0,43.36,43.6,43.36,43.47,46100.0
2008-02-27 10:30:00,43.41,44.02,43.41,43.82,20400.0,43.41,44.02,43.41,43.82,20400.0
2008-02-27 11:00:00,43.74,43.75,43.51,43.51,14000.0,43.74,43.75,43.51,43.51,14000.0
2008-02-27 11:30:00,43.55,43.74,43.47,43.69,9700.0,43.55,43.74,43.47,43.69,9700.0
2008-02-27 12:00:00,43.64,43.76,43.5,43.69,28700.0,43.64,43.76,43.5,43.69,28700.0
2008-02-27 12:30:00,43.7,43.77,43.61,43.68,7300.0,43.7,43.77,43.61,43.68,7300.0
2008-02-27 13:00:00,43.64,43.7,43.55,43.58,7900.0,43.64,43.7,43.55,43.58,7900.0
2008-02-27 13:30:00,43.58,43.58,43.2,43.32,26800.0,43.58,43.58,43.2,43.32,26800.0
2008-02-27 14:00:00,43.38,43.38,43.09,43.26,31600.0,43.38,43.38,43.09,43.26,31600.0
2008-02-27 14:30:00,43.3,43.59,43.3,43.58,13600.0,43.3,43.59,43.3,43.58,13600.0
2008-02-27 15:00:00,43.58,43.85,43.47,43.79,17200.0,43.58,43.85,43.47,43.79,17200.0
2008-02-27 15:30:00,43.79,43.94,43.7,43.75,48300.0,43.79,43.94,43.7,43.75,48300.0
2008-02-28 09:30:00,43.66,43.7,43.2,43.37,18800.0,43.66,43.7,43.2,43.37,18800.0
2008-02-28 10:00:00,43.39,43.51,43.2,43.51,8800.0,43.39,43.51,43.2,43.51,8800.0
2008-02-28 10:30:00,43.45,43.45,43.07,43.21,14300.0,43.45,43.45,43.07,43.21,14300.0
2008-02-28 11:00:00,43.2,43.34,43.11,43.25,26500.0,43.2,43.34,43.11,43.25,26500.0
2008-02-28 11:30:00,43.2,43.51,43.16,43.51,19500.0,43.2,43.51,43.16,43.51,19500.0
2008-02-28 12:00:00,43.49,43.51,43.37,43.51,11600.0,43.49,43.51,43.37,43.51,11600.0
2008-02-28 12:30:00,43.49,43.64,43.48,43.56,9900.0,43.49,43.64,43.48,43.56,9900.0
2008-02-28 13:00:00,43.48,43.73,43.45,43.65,8200.0,43.48,43.73,43.45,43.65,8200.0
2008-02-28 13:30:00,43.63,43.71,43.49,43.71,9400.0,43.63,43.71,43.49,43.71,9400.0
2008-02-28 14:00:00,43.69,44.02,43.56,43.85,36200.0,43.69,44.02,43.56,43.85,36200.0
2008-02-28 14:30:00,43.85,44.15,43.83,44.15,50400.0,43.85,44.15,43.83,44.15,50400.0
2008-02-28 15:00:00,44.12,44.17,44.0,44.08,25400.0,44.12,44.17,44.0,44.08,25400.0
2008-02-28 15:30:00,44.08,44.11,43.95,44.02,44300.0,44.08,44.11,43.95,44.02,44300.0
2008-02-29 09:30:00,43.93,44.14,43.31,44.14,25900.0,43.93,44.14,43.31,44.14,25900.0
2008-02-29 10:00:00,44.08,44.13,44.0,44.1,31800.0,44.08,44.13,44.0,44.1,31800.0
2008-02-29 10:30:00,44.11,44.16,44.03,44.13,30200.0,44.11,44.16,44.03,44.13,30200.0
2008-02-29 11:00:00,44.15,44.21,44.08,44.08,38800.0,44.15,44.21,44.08,44.08,38800.0
2008-02-29 11:30:00,44.08,44.15,44.03,44.09,24100.0,44.08,44.15,44.03,44.09,24100.0
2008-02-29 12:00:00,44.13,44.13,43.97,44.05,24100.0,44.13,44.13,43.97,44.05,24100.0
2008-02-29 12:30:00,44.04,44.04,43.85,43.94,8000.0,44.04,44.04,43.85,43.94,8000.0
2008-02-29 13:00:00,43.97,44.08,43.91,43.99,28300.0,43.97,44.08,43.91,43.99,28300.0
2008-02-29 13:30:00,43.96,43.99,43.73,43.88,22200.0,43.96,43.99,43.73,43.88,22200.0
2008-02-29 14:00:00,43.88,43.98,43.82,43.9,33700.0,43.88,43.98,43.82,43.9,33700.0
2008-02-29 14:30:00,43.9,44.0,43.87,43.9,19000.0,43.9,44.0,43.87,43.9,19000.0
2008-02-29 15:00:00,43.9,43.91,43.68,43.87,44000.0,43.9,43.91,43.68,43.87,44000.0
2008-02-29 15:30:00,43.88,43.9,43.6,43.7,54100.0,43.88,43.9,43.6,43.7,54100.0
2008-03-03 09:30:00,43.78,43.83,43.49,43.75,34400.0,43.78,43.83,43.49,43.75,34400.0
2008-03-03 10:00:00,43.75,43.85,43.65,43.8,18600.0,43.75,43.85,43.65,43.8,18600.0
2008-03-03 10:30:00,43.8,43.89,43.69,43.89,15800.0,43.8,43.89,43.69,43.89,15800.0
2008-03-03 11:00:00,43.9,44.01,43.69,43.87,26700.0,43.9,44.01,43.69,43.87,26700.0
2008-03-03 11:30:00,43.84,43.94,43.69,43.88,16000.0,43.84,43.94,43.69,43.88,16000.0
2008-03-03 12:00:00,43.89,44.01,43.69,43.9,21100.0,43.89,44.01,43.69,43.9,21100.0
2008-03-03 12:30:00,43.9,43.98,43.84,43.92,19400.0,43.9,43.98,43.84,43.92,19400.0
2008-03-03 13:00:00,43.91,44.02,43.85,43.97,18700.0,43.91,44.02,43.85,43.97,18700.0
2008-03-03 13:30:00,43.96,44.0,43.86,43.93,37100.0,43.96,44.0,43.86,43.93,37100.0
2008-03-03 14:00:00,43.89,43.97,43.85,43.92,37200.0,43.89,43.97,43.85,43.92,37200.0
2008-03-03 14:30:00,43.87,43.95,43.75,43.83,32300.0,43.87,43.95,43.75,43.83,32300.0
2008-03-03 15:00:00,43.85,44.04,43.76,43.87,47000.0,43.85,44.04,43.76,43.87,47000.0
2008-03-03 15:30:00,43.87,44.12,43.87,44.06,36400.0,43.87,44.12,43.87,44.06,36400.0
2008-03-04 09:30:00,43.7,44.18,43.51,43.94,18000.0,43.7,44.18,43.51,43.94,18000.0
2008-03-04 10:00:00,43.9,44.12,43.88,44.09,34000.0,43.9,44.12,43.88,44.09,34000.0
2008-03-04 10:30:00,44.04,44.16,44.01,44.03,27000.0,44.04,44.16,44.01,44.03,27000.0
2008-03-04 11:00:00,44.05,44.43,44.02,44.43,22100.0,44.05,44.43,44.02,44.43,22100.0
2008-03-04 11:30:00,44.47,44.55,44.16,44.16,18200.0,44.47,44.55,44.16,44.16,18200.0
2008-03-04 12:00:00,44.11,44.82,44.1,44.74,43600.0,44.11,44.82,44.1,44.74,43600.0
2008-03-04 12:30:00,44.77,44.88,44.65,44.69,33500.0,44.77,44.88,44.65,44.69,33500.0
2008-03-04 13:00:00,44.69,44.99,44.65,44.99,42800.0,44.69,44.99,44.65,44.99,42800.0
2008-03-04 13:30:00,44.98,45.21,44.88,45.07,61400.0,44.98,45.21,44.88,45.07,61400.0
2008-03-04 14:00:00,45.07,45.55,45.0,45.37,108600.0,45.07,45.55,45.0,45.37,108600.0
2008-03-04 14:30:00,45.35,46.03,45.24,45.68,93500.0,45.35,46.03,45.24,45.68,93500.0
2008-03-04 15:00:00,45.66,46.0,45.64,45.73,70700.0,45.66,46.0,45.64,45.73,70700.0
2008-03-04 15:30:00,45.71,45.89,45.57,45.64,68600.0,45.71,45.89,45.57,45.64,68600.0
2008-03-05 09:30:00,45.94,46.12,45.48,45.56,19900.0,45.94,46.12,45.48,45.56,19900.0
2008-03-05 10:00:00,45.56,45.76,45.45,45.56,30100.0,45.56,45.76,45.45,45.56,30100.0
2008-03-05 10:30:00,45.53,45.64,45.25,45.57,25100.0,45.53,45.64,45.25,45.57,25100.0
2008-03-05 11:00:00,45.56,45.57,45.07,45.11,39400.0,45.56,45.57,45.07,45.11,39400.0
2008-03-05 11:30:00,45.12,45.53,45.01,45.53,66000.0,45.12,45.53,45.01,45.53,66000.0
2008-03-05 12:00:00,45.59,46.01,45.48,45.81,80100.0,45.59,46.01,45.48,45.81,80100.0
2008-03-05 12:30:00,45.87,45.87,45.35,45.48,36000.0,45.87,45.87,45.35,45.48,36000.0
2008-03-05 13:00:00,45.44,45.62,45.43,45.54,48100.0,45.44,45.62,45.43,45.54,48100.0
2008-03-05 13:30:00,45.5,45.69,45.43,45.64,82100.0,45.5,45.69,45.43,45.64,82100.0
2008-03-05 14:00:00,45.63,45.68,45.5,45.57,49300.0,45.63,45.68,45.5,45.57,49300.0
2008-03-05 14:30:00,45.58,45.67,45.46,45.58,34000.0,45.58,45.67,45.46,45.58,34000.0
2008-03-05 15:00:00,45.56,45.7,45.54,45.66,22800.0,45.56,45.7,45.54,45.66,22800.0
2008-03-05 15:30:00,45.63,45.95,45.62,45.94,45600.0,45.63,45.95,45.62,45.94,45600.0
2008-03-06 09:30:00,45.53,45.55,45.24,45.54,34400.0,45.53,45.55,45.24,45.54,34400.0
2008-03-06 10:00:00,45.49,45.52,45.26,45.27,34200.0,45.49,45.52,45.26,45.27,34200.0
2008-03-06 10:30:00,45.24,45.55,45.16,45.44,59800.0,45.24,45.55,45.16,45.44,59800.0
2008-03-06 11:00:00,45.43,45.65,45.16,45.27,65800.0,45.43,45.65,45.16,45.27,65800.0
2008-03-06 11:30:00,45.23,45.5,45.21,45.5,22300.0,45.23,45.5,45.21,45.5,22300.0
2008-03-06 12:00:00,45.51,45.52,45.18,45.34,39300.0,45.51,45.52,45.18,45.34,39300.0
2008-03-06 12:30:00,45.35,45.36,45.15,45.19,22400.0,45.35,45.36,45.15,45.19,22400.0
2008-03-06 13:00:00,45.21,45.27,45.0,45.05,23400.0,45.21,45.27,45.0,45.05,23400.0
2008-03-06 13:30:00,45.03,45.42,45.0,45.41,32100.0,45.03,45.42,45.0,45.41,32100.0
2008-03-06 14:00:00,45.37,45.52,45.36,45.41,19900.0,45.37,45.52,45.36,45.41,19900.0
2008-03-06 14:30:00,45.39,45.63,45.33,45.52,21600.0,45.39,45.63,45.33,45.52,21600.0
2008-03-06 15:00:00,45.52,45.7,45.33,45.67,32800.0,45.52,45.7,45.33,45.67,32800.0
2008-03-06 15:30:00,45.65,45.79,45.5,45.5,88800.0,45.65,45.79,45.5,45.5,88800.0
2008-03-07 09:30:00,45.15,46.18,45.0,46.12,41100.0,45.15,46.18,45.0,46.12,41100.0
2008-03-07 10:00:00,46.12,46.12,45.59,45.65,22300.0,46.12,46.12,45.59,45.65,22300.0
2008-03-07 10:30:00,45.59,45.79,45.42,45.52,29100.0,45.59,45.79,45.42,45.52,29100.0
2008-03-07 11:00:00,45.49,45.65,45.37,45.5,21200.0,45.49,45.65,45.37,45.5,21200.0
2008-03-07 11:30:00,45.52,45.65,45.33,45.54,26400.0,45.52,45.65,45.33,45.54,26400.0
2008-03-07 12:00:00,45.5,45.65,45.46,45.61,25400.0,45.5,45.65,45.46,45.61,25400.0
2008-03-07 12:30:00,45.62,45.65,45.52,45.58,17800.0,45.62,45.65,45.52,45.58,17800.0
2008-03-07 13:00:00,45.58,45.65,45.43,45.49,14000.0,45.58,45.65,45.43,45.49,14000.0
2008-03-07 13:30:00,45.51,45.52,45.09,45.16,12300.0,45.51,45.52,45.09,45.16,12300.0
2008-03-07 14:00:00,45.14,45.41,45.05,45.25,22400.0,45.14,45.41,45.05,45.25,22400.0
2008-03-07 14:30:00,45.25,45.37,45.11,45.25,26300.0,45.25,45.37,45.11,45.25,26300.0
2008-03-07 15:00:00,45.25,45.49,45.16,45.23,51400.0,45.25,45.49,45.16,45.23,51400.0
2008-03-07 15:30:00,45.24,45.4,44.91,45.09,40700.0,45.24,45.4,44.91,45.09,40700.0
2008-03-10 09:30:00,45.11,45.21,44.92,45.13,25600.0,45.11,45.21,44.92,45.13,25600.0
2008-03-10 10:00:00,45.08,45.15,44.79,45.06,18000.0,45.08,45.15,44.79,45.06,18000.0
2008-03-10 10:30:00,45.06,45.2,44.96,44.99,10700.0,45.06,45.2,44.96,44.99,10700.0
2008-03-10 11:00:00,44.96,45.19,44.81,44.81,8100.0,44.96,45.19,44.81,44.81,8100.0
2008-03-10 11:30:00,44.82,45.14,44.77,45.14,17600.0,44.82,45.14,44.77,45.14,17600.0
2008-03-10 12:00:00,45.1,45.18,44.94,45.01,13200.0,45.1,45.18,44.94,45.01,13200.0
2008-03-10 12:30:00,45.01,45.2,44.99,45.06,9800.0,45.01,45.2,44.99,45.06,9800.0
2008-03-10 13:00:00,45.08,45.12,44.98,45.06,7500.0,45.08,45.12,44.98,45.06,7500.0
2008-03-10 13:30:00,45.02,45.1,44.85,44.85,10800.0,45.02,45.1,44.85,44.85,10800.0
2008-03-10 14:00:00,44.83,45.11,44.83,45.06,21800.0,44.83,45.11,44.83,45.06,21800.0
2008-03-10 14:30:00,45.03,45.09,44.71,44.76,20800.0,45.03,45.09,44.71,44.76,20800.0
2008-03-10 15:00:00,44.78,44.81,44.58,44.71,20800.0,44.78,44.81,44.58,44.71,20800.0
2008-03-10 15:30:00,44.72,44.77,44.46,44.55,23600.0,44.72,44.77,44.46,44.55,23600.0
2008-03-11 09:30:00,45.64,45.75,44.84,44.93,23000.0,45.64,45.75,44.84,44.93,23000.0
2008-03-11 10:00:00,44.91,45.42,44.86,45.41,32500.0,44.91,45.42,44.86,45.41,32500.0
2008-03-11 10:30:00,45.44,45.56,45.32,45.47,21000.0,45.44,45.56,45.32,45.47,21000.0
2008-03-11 11:00:00,45.49,45.52,45.13,45.14,14000.0,45.49,45.52,45.13,45.14,14000.0
2008-03-11 11:30:00,45.1,45.23,44.87,44.9,55900.0,45.1,45.23,44.87,44.9,55900.0
2008-03-11 12:00:00,44.91,45.13,44.9,44.98,33100.0,44.91,45.13,44.9,44.98,33100.0
2008-03-11 12:30:00,44.97,45.05,44.87,44.96,16900.0,44.97,45.05,44.87,44.96,16900.0
2008-03-11 13:00:00,44.96,45.1,44.9,45.08,17300.0,44.96,45.1,44.9,45.08,17300.0
2008-03-11 13:30:00,45.09,45.39,45.04,45.31,23900.0,45.09,45.39,45.04,45.31,23900.0
2008-03-11 14:00:00,45.3,45.33,45.17,45.22,27600.0,45.3,45.33,45.17,45.22,27600.0
2008-03-11 14:30:00,45.23,45.54,45.23,45.37,41600.0,45.23,45.54,45.23,45.37,41600.0
2008-03-11 15:00:00,45.35,45.56,45.22,45.42,52100.0,45.35,45.56,45.22,45.42,52100.0
2008-03-11 15:30:00,45.38,45.42,45.19,45.3,104100.0,45.38,45.42,45.19,45.3,104100.0
2008-03-12 09:30:00,45.51,45.51,44.85,44.98,28900.0,45.51,45.51,44.85,44.98,28900.0
2008-03-12 10:00:00,44.99,45.01,44.67,44.91,16600.0,44.99,45.01,44.67,44.91,16600.0
2008-03-12 10:30:00,44.93,45.01,44.81,44.88,45100.0,44.93,45.01,44.81,44.88,45100.0
2008-03-12 11:00:00,44.89,45.17,44.86,44.92,35000.0,44.89,45.17,44.86,44.92,35000.0
2008-03-12 11:30:00,44.94,45.03,44.83,45.03,16600.0,44.94,45.03,44.83,45.03,16600.0
2008-03-12 12:00:00,45.01,45.01,44.88,44.92,11500.0,45.01,45.01,44.88,44.92,11500.0
2008-03-12 12:30:00,44.92,45.01,44.77,44.77,15800.0,44.92,45.01,44.77,44.77,15800.0
2008-03-12 13:00:00,44.77,44.97,44.63,44.91,19500.0,44.77,44.97,44.63,44.91,19500.0
2008-03-12 13:30:00,44.93,44.99,44.79,44.91,19400.0,44.93,44.99,44.79,44.91,19400.0
2008-03-12 14:00:00,44.91,44.97,44.79,44.83,16600.0,44.91,44.97,44.79,44.83,16600.0
2008-03-12 14:30:00,44.84,45.07,44.83,44.89,13700.0,44.84,45.07,44.83,44.89,13700.0
2008-03-12 15:00:00,44.93,45.02,44.8,44.88,20000.0,44.93,45.02,44.8,44.88,20000.0
2008-03-12 15:30:00,44.91,44.96,44.57,44.69,36100.0,44.91,44.96,44.57,44.69,36100.0
2008-03-13 09:30:00,44.07,44.46,43.98,44.22,26300.0,44.07,44.46,43.98,44.22,26300.0
2008-03-13 10:00:00,44.18,44.61,44.1,44.29,25900.0,44.18,44.61,44.1,44.29,25900.0
2008-03-13 10:30:00,44.31,44.36,44.1,44.26,17100.0,44.31,44.36,44.1,44.26,17100.0
2008-03-13 11:00:00,44.3,44.86,44.26,44.63,23000.0,44.3,44.86,44.26,44.63,23000.0
2008-03-13 11:30:00,44.62,44.75,44.51,44.64,11400.0,44.62,44.75,44.51,44.64,11400.0
2008-03-13 12:00:00,44.65,44.89,44.47,44.59,20200.0,44.65,44.89,44.47,44.59,20200.0
2008-03-13 12:30:00,44.65,44.65,44.46,44.53,20600.0,44.65,44.65,44.46,44.53,20600.0
2008-03-13 13:00:00,44.53,44.73,44.49,44.68,65700.0,44.53,44.73,44.49,44.68,65700.0
2008-03-13 13:30:00,44.72,44.73,44.47,44.47,28400.0,44.72,44.73,44.47,44.47,28400.0
2008-03-13 14:00:00,44.55,44.71,44.47,44.71,40300.0,44.55,44.71,44.47,44.71,40300.0
2008-03-13 14:30:00,44.73,44.73,44.48,44.56,30000.0,44.73,44.73,44.48,44.56,30000.0
2008-03-13 15:00:00,44.61,44.64,44.52,44.52,40100.0,44.61,44.64,44.52,44.52,40100.0
2008-03-13 15:30:00,44.56,44.67,44.44,44.63,68100.0,44.56,44.67,44.44,44.63,68100.0
2008-03-14 09:30:00,44.8,45.11,43.85,43.85,33200.0,44.8,45.11,43.85,43.85,33200.0
2008-03-14 10:00:00,43.85,44.49,43.85,44.35,44100.0,43.85,44.49,43.85,44.35,44100.0
2008-03-14 10:30:00,44.32,44.58,43.89,44.15,32000.0,44.32,44.58,43.89,44.15,32000.0
2008-03-14 11:00:00,44.1,44.31,43.98,44.05,38200.0,44.1,44.31,43.98,44.05,38200.0
2008-03-14 11:30:00,44.02,44.19,43.8,43.97,23600.0,44.02,44.19,43.8,43.97,23600.0
2008-03-14 12:00:00,44.0,44.08,43.94,44.02,32500.0,44.0,44.08,43.94,44.02,32500.0
2008-03-14 12:30:00,44.0,44.12,43.84,44.12,41600.0,44.0,44.12,43.84,44.12,41600.0
2008-03-14 13:00:00,44.08,44.18,43.86,43.96,34200.0,44.08,44.18,43.86,43.96,34200.0
2008-03-14 13:30:00,43.95,44.02,43.89,43.89,38300.0,43.95,44.02,43.89,43.89,38300.0
2008-03-14 14:00:00,43.83,43.96,43.72,43.8,14300.0,43.83,43.96,43.72,43.8,14300.0
2008-03-14 14:30:00,43.79,44.12,43.71,44.12,17300.0,43.79,44.12,43.71,44.12,17300.0
2008-03-14 15:00:00,44.13,45.24,44.06,44.97,54600.0,44.13,45.24,44.06,44.97,54600.0
2008-03-14 15:30:00,44.94,44.94,44.05,44.19,90000.0,44.94,44.94,44.05,44.19,90000.0
2008-03-17 09:30:00,42.99,43.84,42.89,43.71,23500.0,42.99,43.84,42.89,43.71,23500.0
2008-03-17 10:00:00,43.74,44.37,43.74,44.32,25400.0,43.74,44.37,43.74,44.32,25400.0
2008-03-17 10:30:00,44.34,44.83,44.06,44.42,33200.0,44.34,44.83,44.06,44.42,33200.0
2008-03-17 11:00:00,44.4,44.5,44.21,44.23,29600.0,44.4,44.5,44.21,44.23,29600.0
2008-03-17 11:30:00,44.27,44.44,44.17,44.28,28800.0,44.27,44.44,44.17,44.28,28800.0
2008-03-17 12:00:00,44.26,44.32,44.02,44.13,48800.0,44.26,44.32,44.02,44.13,48800.0
2008-03-17 12:30:00,44.13,44.2,43.85,43.86,21600.0,44.13,44.2,43.85,43.86,21600.0
2008-03-17 13:00:00,43.83,43.94,43.66,43.94,11400.0,43.83,43.94,43.66,43.94,11400.0
2008-03-17 13:30:00,43.96,44.29,43.94,44.27,32300.0,43.96,44.29,43.94,44.27,32300.0
2008-03-17 14:00:00,44.25,44.41,44.0,44.12,19100.0,44.25,44.41,44.0,44.12,19100.0
2008-03-17 14:30:00,44.15,44.35,44.1,44.32,33600.0,44.15,44.35,44.1,44.32,33600.0
2008-03-17 15:00:00,44.26,44.4,44.18,44.3,36700.0,44.26,44.4,44.18,44.3,36700.0
2008-03-17 15:30:00,44.31,44.44,44.05,44.12,57700.0,44.31,44.44,44.05,44.12,57700.0
2008-03-18 09:30:00,45.18,45.35,44.41,44.55,13800.0,45.18,45.35,44.41,44.55,13800.0
2008-03-18 10:00:00,44.55,44.57,44.25,44.36,19200.0,44.55,44.57,44.25,44.36,19200.0
2008-03-18 10:30:00,44.34,44.34,44.15,44.21,29900.0,44.34,44.34,44.15,44.21,29900.0
2008-03-18 11:00:00,44.26,44.35,44.16,44.35,36800.0,44.26,44.35,44.16,44.35,36800.0
2008-03-18 11:30:00,44.31,44.4,44.22,44.22,17300.0,44.31,44.4,44.22,44.22,17300.0
2008-03-18 12:00:00,44.26,44.26,44.11,44.15,14500.0,44.26,44.26,44.11,44.15,14500.0
2008-03-18 12:30:00,44.15,44.42,44.06,44.35,22400.0,44.15,44.42,44.06,44.35,22400.0
2008-03-18 13:00:00,44.34,44.36,44.24,44.28,30500.0,44.34,44.36,44.24,44.28,30500.0
2008-03-18 13:30:00,44.3,44.35,44.19,44.25,19500.0,44.3,44.35,44.19,44.25,19500.0
2008-03-18 14:00:00,44.25,44.54,43.97,44.06,35400.0,44.25,44.54,43.97,44.06,35400.0
2008-03-18 14:30:00,44.0,44.39,43.81,44.35,53400.0,44.0,44.39,43.81,44.35,53400.0
2008-03-18 15:00:00,44.35,44.64,44.17,44.55,59400.0,44.35,44.64,44.17,44.55,59400.0
2008-03-18 15:30:00,44.56,45.09,44.56,44.87,43900.0,44.56,45.09,44.56,44.87,43900.0
2008-03-19 09:30:00,45.4,45.55,44.87,45.03,20700.0,45.4,45.55,44.87,45.03,20700.0
2008-03-19 10:00:00,45.02,45.6,44.97,45.52,27900.0,45.02,45.6,44.97,45.52,27900.0
2008-03-19 10:30:00,45.47,45.54,45.25,45.44,26200.0,45.47,45.54,45.25,45.44,26200.0
2008-03-19 11:00:00,45.45,45.62,45.43,45.51,30700.0,45.45,45.62,45.43,45.51,30700.0
2008-03-19 11:30:00,45.52,45.57,45.25,45.35,16900.0,45.52,45.57,45.25,45.35,16900.0
2008-03-19 12:00:00,45.29,45.45,45.26,45.4,10000.0,45.29,45.45,45.26,45.4,10000.0
2008-03-19 12:30:00,45.4,45.49,45.14,45.31,14300.0,45.4,45.49,45.14,45.31,14300.0
2008-03-19 13:00:00,45.28,45.58,45.28,45.43,15200.0,45.28,45.58,45.28,45.43,15200.0
2008-03-19 13:30:00,45.46,45.48,45.17,45.39,11100.0,45.46,45.48,45.17,45.39,11100.0
2008-03-19 14:00:00,45.32,45.39,45.13,45.38,12900.0,45.32,45.39,45.13,45.38,12900.0
2008-03-19 14:30:00,45.39,45.39,45.03,45.33,21700.0,45.39,45.39,45.03,45.33,21700.0
2008-03-19 15:00:00,45.3,45.56,45.12,45.18,34200.0,45.3,45.56,45.12,45.18,34200.0
2008-03-19 15:30:00,45.18,45.3,44.93,44.98,51700.0,45.18,45.3,44.93,44.98,51700.0
2008-03-20 09:30:00,44.9,46.4,44.59,46.03,347400.0,44.9,46.4,44.59,46.03,347400.0
2008-03-20 10:00:00,46.0,46.1,45.73,45.88,17200.0,46.0,46.1,45.73,45.88,17200.0
2008-03-20 10:30:00,45.84,45.92,45.67,45.82,16300.0,45.84,45.92,45.67,45.82,16300.0
2008-03-20 11:00:00,45.79,46.11,45.69,46.11,15200.0,45.79,46.11,45.69,46.11,15200.0
2008-03-20 11:30:00,46.17,46.4,46.1,46.4,28800.0,46.17,46.4,46.1,46.4,28800.0
2008-03-20 12:00:00,46.4,46.77,46.26,46.3,38900.0,46.4,46.77,46.26,46.3,38900.0
2008-03-20 12:30:00,46.28,46.4,46.12,46.12,12700.0,46.28,46.4,46.12,46.12,12700.0
2008-03-20 13:00:00,46.1,46.44,45.98,46.4,20600.0,46.1,46.44,45.98,46.4,20600.0
2008-03-20 13:30:00,46.35,46.6,46.33,46.54,11200.0,46.35,46.6,46.33,46.54,11200.0
2008-03-20 14:00:00,46.54,46.64,46.42,46.64,12500.0,46.54,46.64,46.42,46.64,12500.0
2008-03-20 14:30:00,46.64,46.85,46.63,46.75,19500.0,46.64,46.85,46.63,46.75,19500.0
2008-03-20 15:00:00,46.71,46.85,46.71,46.76,14600.0,46.71,46.85,46.71,46.76,14600.0
2008-03-20 15:30:00,46.76,46.81,46.53,46.65,24500.0,46.76,46.81,46.53,46.65,24500.0
2008-03-24 09:30:00,46.56,46.87,46.32,46.58,12700.0,46.56,46.87,46.32,46.58,12700.0
2008-03-24 10:00:00,46.69,46.83,46.49,46.6,24000.0,46.69,46.83,46.49,46.6,24000.0
2008-03-24 10:30:00,46.56,46.71,46.53,46.67,39200.0,46.56,46.71,46.53,46.67,39200.0
2008-03-24 11:00:00,46.67,46.69,46.49,46.51,22200.0,46.67,46.69,46.49,46.51,22200.0
2008-03-24 11:30:00,46.51,46.6,46.45,46.45,11300.0,46.51,46.6,46.45,46.45,11300.0
2008-03-24 12:00:00,46.47,46.54,46.47,46.54,8200.0,46.47,46.54,46.47,46.54,8200.0
2008-03-24 12:30:00,46.54,46.54,46.46,46.47,20500.0,46.54,46.54,46.46,46.47,20500.0
2008-03-24 13:00:00,46.44,46.44,46.29,46.4,17400.0,46.44,46.44,46.29,46.4,17400.0
2008-03-24 13:30:00,46.4,46.5,46.32,46.5,31700.0,46.4,46.5,46.32,46.5,31700.0
2008-03-24 14:00:00,46.5,46.58,46.49,46.55,10500.0,46.5,46.58,46.49,46.55,10500.0
2008-03-24 14:30:00,46.53,46.58,46.48,46.54,26200.0,46.53,46.58,46.48,46.54,26200.0
2008-03-24 15:00:00,46.54,46.64,46.54,46.59,23100.0,46.54,46.64,46.54,46.59,23100.0
2008-03-24 15:30:00,46.55,46.64,46.25,46.4,55400.0,46.55,46.64,46.25,46.4,55400.0
2008-03-25 09:30:00,46.51,46.59,45.83,45.86,8600.0,46.51,46.59,45.83,45.86,8600.0
2008-03-25 10:00:00,45.83,46.21,45.61,46.0,22900.0,45.83,46.21,45.61,46.0,22900.0
2008-03-25 10:30:00,46.0,46.1,45.85,45.88,63100.0,46.0,46.1,45.85,45.88,63100.0
2008-03-25 11:00:00,45.84,46.02,45.76,45.88,9000.0,45.84,46.02,45.76,45.88,9000.0
2008-03-25 11:30:00,45.88,45.89,45.65,45.81,17600.0,45.88,45.89,45.65,45.81,17600.0
2008-03-25 12:00:00,45.73,45.96,45.72,45.94,13700.0,45.73,45.96,45.72,45.94,13700.0
2008-03-25 12:30:00,45.94,46.15,45.94,46.02,5400.0,45.94,46.15,45.94,46.02,5400.0
2008-03-25 13:00:00,46.06,46.08,45.99,46.0,3400.0,46.06,46.08,45.99,46.0,3400.0
2008-03-25 13:30:00,46.03,46.15,45.97,46.12,8100.0,46.03,46.15,45.97,46.12,8100.0
2008-03-25 14:00:00,46.1,46.14,45.92,45.93,7900.0,46.1,46.14,45.92,45.93,7900.0
2008-03-25 14:30:00,45.94,46.01,45.83,45.99,23100.0,45.94,46.01,45.83,45.99,23100.0
2008-03-25 15:00:00,46.0,46.09,45.88,46.03,21800.0,46.0,46.09,45.88,46.03,21800.0
2008-03-25 15:30:00,46.04,46.13,45.93,46.02,21500.0,46.04,46.13,45.93,46.02,21500.0
2008-03-26 09:30:00,45.67,46.0,45.53,45.71,24900.0,45.67,46.0,45.53,45.71,24900.0
2008-03-26 10:00:00,45.75,45.87,45.56,45.69,10400.0,45.75,45.87,45.56,45.69,10400.0
2008-03-26 10:30:00,45.68,45.75,45.54,45.61,7200.0,45.68,45.75,45.54,45.61,7200.0
2008-03-26 11:00:00,45.56,45.63,45.5,45.63,3700.0,45.56,45.63,45.5,45.63,3700.0
2008-03-26 11:30:00,45.59,45.73,45.43,45.66,10100.0,45.59,45.73,45.43,45.66,10100.0
2008-03-26 12:00:00,45.68,45.68,45.54,45.61,3300.0,45.68,45.68,45.54,45.61,3300.0
2008-03-26 12:30:00,45.58,45.61,45.46,45.61,28200.0,45.58,45.61,45.46,45.61,28200.0
2008-03-26 13:00:00,45.64,45.75,45.56,45.75,5300.0,45.64,45.75,45.56,45.75,5300.0
2008-03-26 13:30:00,45.75,45.77,45.67,45.74,8700.0,45.75,45.77,45.67,45.74,8700.0
2008-03-26 14:00:00,45.71,45.86,45.7,45.75,18400.0,45.71,45.86,45.7,45.75,18400.0
2008-03-26 14:30:00,45.73,46.11,45.72,46.11,14300.0,45.73,46.11,45.72,46.11,14300.0
2008-03-26 15:00:00,46.14,46.17,45.88,45.88,13200.0,46.14,46.17,45.88,45.88,13200.0
2008-03-26 15:30:00,45.93,45.93,45.71,45.75,37000.0,45.93,45.93,45.71,45.75,37000.0
2008-03-27 09:30:00,45.96,45.96,45.06,45.2,8500.0,45.96,45.96,45.06,45.2,8500.0
2008-03-27 10:00:00,45.21,45.34,45.11,45.22,11900.0,45.21,45.34,45.11,45.22,11900.0
2008-03-27 10:30:00,45.28,45.52,45.22,45.47,10000.0,45.28,45.52,45.22,45.47,10000.0
2008-03-27 11:00:00,45.47,45.53,45.36,45.41,12600.0,45.47,45.53,45.36,45.41,12600.0
2008-03-27 11:30:00,45.41,45.64,45.4,45.58,15600.0,45.41,45.64,45.4,45.58,15600.0
2008-03-27 12:00:00,45.58,45.83,45.58,45.76,12900.0,45.58,45.83,45.58,45.76,12900.0
2008-03-27 12:30:00,45.79,45.83,45.68,45.74,12900.0,45.79,45.83,45.68,45.74,12900.0
2008-03-27 13:00:00,45.74,45.75,45.61,45.66,27100.0,45.74,45.75,45.61,45.66,27100.0
2008-03-27 13:30:00,45.61,45.61,45.38,45.46,15100.0,45.61,45.61,45.38,45.46,15100.0
2008-03-27 14:00:00,45.44,45.64,45.44,45.61,7400.0,45.44,45.64,45.44,45.61,7400.0
2008-03-27 14:30:00,45.55,45.75,45.45,45.61,48100.0,45.55,45.75,45.45,45.61,48100.0
2008-03-27 15:00:00,45.57,45.65,45.4,45.5,15100.0,45.57,45.65,45.4,45.5,15100.0
2008-03-27 15:30:00,45.5,45.65,45.16,45.49,47800.0,45.5,45.65,45.16,45.49,47800.0
2008-03-28 09:30:00,45.37,45.74,45.13,45.73,6400.0,45.37,45.74,45.13,45.73,6400.0
2008-03-28 10:00:00,45.68,45.89,45.46,45.52,11900.0,45.68,45.89,45.46,45.52,11900.0
2008-03-28 10:30:00,45.56,45.58,45.37,45.54,17800.0,45.56,45.58,45.37,45.54,17800.0
2008-03-28 11:00:00,45.51,45.58,45.32,45.42,18100.0,45.51,45.58,45.32,45.42,18100.0
2008-03-28 11:30:00,45.41,45.59,45.39,45.55,8600.0,45.41,45.59,45.39,45.55,8600.0
2008-03-28 12:00:00,45.58,45.58,45.22,45.24,21700.0,45.58,45.58,45.22,45.24,21700.0
2008-03-28 12:30:00,45.25,45.27,45.07,45.07,7500.0,45.25,45.27,45.07,45.07,7500.0
2008-03-28 13:00:00,45.1,45.25,45.1,45.21,6700.0,45.1,45.25,45.1,45.21,6700.0
2008-03-28 13:30:00,45.19,45.21,45.0,45.16,10700.0,45.19,45.21,45.0,45.16,10700.0
2008-03-28 14:00:00,45.08,45.25,45.03,45.06,19600.0,45.08,45.25,45.03,45.06,19600.0
2008-03-28 14:30:00,45.1,45.25,45.03,45.25,16100.0,45.1,45.25,45.03,45.25,16100.0
2008-03-28 15:00:00,45.21,45.25,45.07,45.19,12600.0,45.21,45.25,45.07,45.19,12600.0
2008-03-28 15:30:00,45.21,45.28,45.04,45.08,23700.0,45.21,45.28,45.04,45.08,23700.0
2008-03-31 09:30:00,45.07,45.36,44.78,44.88,20400.0,45.07,45.36,44.78,44.88,20400.0
2008-03-31 10:00:00,44.85,44.89,44.55,44.55,22200.0,44.85,44.89,44.55,44.55,22200.0
2008-03-31 10:30:00,44.6,44.96,44.56,44.92,13100.0,44.6,44.96,44.56,44.92,13100.0
2008-03-31 11:00:00,44.95,44.99,44.7,44.96,10300.0,44.95,44.99,44.7,44.96,10300.0
2008-03-31 11:30:00,44.99,45.13,44.97,44.99,11800.0,44.99,45.13,44.97,44.99,11800.0
2008-03-31 12:00:00,45.02,45.19,44.87,44.97,13700.0,45.02,45.19,44.87,44.97,13700.0
2008-03-31 12:30:00,44.98,45.24,44.95,45.0,20800.0,44.98,45.24,44.95,45.0,20800.0
2008-03-31 13:00:00,45.0,45.21,44.97,45.21,38800.0,45.0,45.21,44.97,45.21,38800.0
2008-03-31 13:30:00,45.26,45.6,45.24,45.46,29100.0,45.26,45.6,45.24,45.46,29100.0
2008-03-31 14:00:00,45.43,45.62,45.4,45.6,6000.0,45.43,45.62,45.4,45.6,6000.0
2008-03-31 14:30:00,45.61,45.63,45.26,45.34,11900.0,45.61,45.63,45.26,45.34,11900.0
2008-03-31 15:00:00,45.41,45.58,45.34,45.45,15600.0,45.41,45.58,45.34,45.45,15600.0
2008-03-31 15:30:00,45.42,45.67,45.33,45.52,27500.0,45.42,45.67,45.33,45.52,27500.0
2008-04-01 09:00:00,45.55,45.55,45.55,45.55,1600.0,45.55,45.55,45.55,45.55,1600.0
2008-04-01 09:30:00,46.3,46.3,45.56,46.24,13600.0,46.3,46.3,45.56,46.24,13600.0
2008-04-01 10:00:00,46.29,46.72,46.24,46.46,17000.0,46.29,46.72,46.24,46.46,17000.0
2008-04-01 10:30:00,46.48,46.68,46.46,46.62,8700.0,46.48,46.68,46.46,46.62,8700.0
2008-04-01 11:00:00,46.66,46.69,46.46,46.55,16300.0,46.66,46.69,46.46,46.55,16300.0
2008-04-01 11:30:00,46.53,46.57,46.36,46.37,14900.0,46.53,46.57,46.36,46.37,14900.0
2008-04-01 12:00:00,46.43,46.63,46.41,46.55,11700.0,46.43,46.63,46.41,46.55,11700.0
2008-04-01 12:30:00,46.57,46.58,46.39,46.42,6700.0,46.57,46.58,46.39,46.42,6700.0
2008-04-01 13:00:00,46.41,46.46,46.38,46.44,10800.0,46.41,46.46,46.38,46.44,10800.0
2008-04-01 13:30:00,46.44,46.62,46.36,46.55,11900.0,46.44,46.62,46.36,46.55,11900.0
2008-04-01 14:00:00,46.55,46.67,46.47,46.53,7600.0,46.55,46.67,46.47,46.53,7600.0
2008-04-01 14:30:00,46.57,46.93,46.56,46.81,14800.0,46.57,46.93,46.56,46.81,14800.0
2008-04-01 15:00:00,46.79,46.88,46.7,46.82,15800.0,46.79,46.88,46.7,46.82,15800.0
2008-04-01 15:30:00,46.82,47.04,46.78,46.9,38900.0,46.82,47.04,46.78,46.9,38900.0
2008-04-02 09:30:00,46.7,46.8,46.38,46.8,18100.0,46.7,46.8,46.38,46.8,18100.0
2008-04-02 10:00:00,46.69,47.26,46.69,47.26,10800.0,46.69,47.26,46.69,47.26,10800.0
2008-04-02 10:30:00,47.25,47.59,47.25,47.56,17500.0,47.25,47.59,47.25,47.56,17500.0
2008-04-02 11:00:00,47.58,47.6,47.51,47.53,11900.0,47.58,47.6,47.51,47.53,11900.0
2008-04-02 11:30:00,47.55,47.61,47.51,47.55,7600.0,47.55,47.61,47.51,47.55,7600.0
2008-04-02 12:00:00,47.59,47.7,47.51,47.6,13500.0,47.59,47.7,47.51,47.6,13500.0
2008-04-02 12:30:00,47.64,47.64,47.5,47.52,11800.0,47.64,47.64,47.5,47.52,11800.0
2008-04-02 13:00:00,47.53,47.58,47.4,47.5,6200.0,47.53,47.58,47.4,47.5,6200.0
2008-04-02 13:30:00,47.52,47.61,47.37,47.51,14400.0,47.52,47.61,47.37,47.51,14400.0
2008-04-02 14:00:00,47.5,47.62,47.29,47.36,13400.0,47.5,47.62,47.29,47.36,13400.0
2008-04-02 14:30:00,47.36,47.36,47.15,47.15,18000.0,47.36,47.36,47.15,47.15,18000.0
2008-04-02 15:00:00,47.17,47.28,46.88,47.24,23500.0,47.17,47.28,46.88,47.24,23500.0
2008-04-02 15:30:00,47.29,47.32,47.17,47.22,39300.0,47.29,47.32,47.17,47.22,39300.0
2008-04-03 09:30:00,46.95,47.18,46.22,46.93,14300.0,46.95,47.18,46.22,46.93,14300.0
2008-04-03 10:00:00,47.0,47.25,46.85,46.85,10200.0,47.0,47.25,46.85,46.85,10200.0
2008-04-03 10:30:00,46.81,46.86,46.51,46.51,14600.0,46.81,46.86,46.51,46.51,14600.0
2008-04-03 11:00:00,46.53,46.88,46.53,46.86,8800.0,46.53,46.88,46.53,46.86,8800.0
2008-04-03 11:30:00,46.9,46.99,46.77,46.91,10400.0,46.9,46.99,46.77,46.91,10400.0
2008-04-03 12:00:00,46.95,46.99,46.88,46.96,6500.0,46.95,46.99,46.88,46.96,6500.0
2008-04-03 12:30:00,46.96,47.05,46.84,46.92,21700.0,46.96,47.05,46.84,46.92,21700.0
2008-04-03 13:00:00,46.92,47.05,46.88,47.03,7200.0,46.92,47.05,46.88,47.03,7200.0
2008-04-03 13:30:00,47.04,47.21,46.98,47.11,7600.0,47.04,47.21,46.98,47.11,7600.0
2008-04-03 14:00:00,47.1,47.23,47.08,47.1,8900.0,47.1,47.23,47.08,47.1,8900.0
2008-04-03 14:30:00,47.15,47.23,46.92,47.21,7600.0,47.15,47.23,46.92,47.21,7600.0
2008-04-03 15:00:00,47.22,47.23,47.06,47.09,13800.0,47.22,47.23,47.06,47.09,13800.0
2008-04-03 15:30:00,47.07,47.08,46.96,47.06,25800.0,47.07,47.08,46.96,47.06,25800.0
2008-04-04 09:30:00,47.2,47.31,46.54,46.76,10300.0,47.2,47.31,46.54,46.76,10300.0
2008-04-04 10:00:00,46.77,46.83,46.5,46.72,9700.0,46.77,46.83,46.5,46.72,9700.0
2008-04-04 10:30:00,46.72,46.74,46.52,46.64,10800.0,46.72,46.74,46.52,46.64,10800.0
2008-04-04 11:00:00,46.64,46.71,46.59,46.68,6100.0,46.64,46.71,46.59,46.68,6100.0
2008-04-04 11:30:00,46.63,46.77,46.55,46.6,11800.0,46.63,46.77,46.55,46.6,11800.0
2008-04-04 12:00:00,46.66,46.75,46.53,46.61,18200.0,46.66,46.75,46.53,46.61,18200.0
2008-04-04 12:30:00,46.58,46.67,46.48,46.65,5700.0,46.58,46.67,46.48,46.65,5700.0
2008-04-04 13:00:00,46.68,46.74,46.59,46.74,4700.0,46.68,46.74,46.59,46.74,4700.0
2008-04-04 13:30:00,46.71,46.72,46.58,46.61,4800.0,46.71,46.72,46.58,46.61,4800.0
2008-04-04 14:00:00,46.62,46.67,46.35,46.4,8300.0,46.62,46.67,46.35,46.4,8300.0
2008-04-04 14:30:00,46.44,46.68,46.38,46.6,7500.0,46.44,46.68,46.38,46.6,7500.0
2008-04-04 15:00:00,46.56,46.65,46.32,46.45,12000.0,46.56,46.65,46.32,46.45,12000.0
2008-04-04 15:30:00,46.41,46.51,46.3,46.44,48300.0,46.41,46.51,46.3,46.44,48300.0
2008-04-07 09:30:00,46.68,46.99,45.91,46.12,16000.0,46.68,46.99,45.91,46.12,16000.0
2008-04-07 10:00:00,46.17,46.21,45.96,45.96,14500.0,46.17,46.21,45.96,45.96,14500.0
2008-04-07 10:30:00,45.99,46.12,45.93,46.01,25100.0,45.99,46.12,45.93,46.01,25100.0
2008-04-07 11:00:00,46.08,46.1,45.84,45.84,16500.0,46.08,46.1,45.84,45.84,16500.0
2008-04-07 11:30:00,45.81,45.9,45.75,45.78,17000.0,45.81,45.9,45.75,45.78,17000.0
2008-04-07 12:00:00,45.74,45.88,45.65,45.86,11400.0,45.74,45.88,45.65,45.86,11400.0
2008-04-07 12:30:00,45.86,45.93,45.76,45.8,9500.0,45.86,45.93,45.76,45.8,9500.0
2008-04-07 13:00:00,45.83,45.85,45.58,45.65,10700.0,45.83,45.85,45.58,45.65,10700.0
2008-04-07 13:30:00,45.66,45.76,45.61,45.76,7100.0,45.66,45.76,45.61,45.76,7100.0
2008-04-07 14:00:00,45.78,45.78,45.6,45.73,13500.0,45.78,45.78,45.6,45.73,13500.0
2008-04-07 14:30:00,45.72,45.76,45.57,45.72,17300.0,45.72,45.76,45.57,45.72,17300.0
2008-04-07 15:00:00,45.7,45.79,45.59,45.74,16100.0,45.7,45.79,45.59,45.74,16100.0
2008-04-07 15:30:00,45.78,45.96,45.75,45.88,24600.0,45.78,45.96,45.75,45.88,24600.0
2008-04-08 09:30:00,45.55,45.96,45.55,45.87,9100.0,45.55,45.96,45.55,45.87,9100.0
2008-04-08 10:00:00,45.86,46.27,45.86,46.12,6800.0,45.86,46.27,45.86,46.12,6800.0
2008-04-08 10:30:00,46.12,46.35,45.92,46.35,7100.0,46.12,46.35,45.92,46.35,7100.0
2008-04-08 11:00:00,46.36,46.55,46.35,46.51,6100.0,46.36,46.55,46.35,46.51,6100.0
2008-04-08 11:30:00,46.51,46.52,46.04,46.04,8800.0,46.51,46.52,46.04,46.04,8800.0
2008-04-08 12:00:00,46.1,46.16,46.04,46.09,6700.0,46.1,46.16,46.04,46.09,6700.0
2008-04-08 12:30:00,46.08,46.15,45.94,45.94,5100.0,46.08,46.15,45.94,45.94,5100.0
2008-04-08 13:00:00,45.96,45.96,45.69,45.69,5300.0,45.96,45.96,45.69,45.69,5300.0
2008-04-08 13:30:00,45.69,45.76,45.69,45.76,3900.0,45.69,45.76,45.69,45.76,3900.0
2008-04-08 14:00:00,45.71,45.8,45.59,45.69,13000.0,45.71,45.8,45.59,45.69,13000.0
2008-04-08 14:30:00,45.65,45.86,45.63,45.86,9400.0,45.65,45.86,45.63,45.86,9400.0
2008-04-08 15:00:00,45.87,45.87,45.68,45.8,12400.0,45.87,45.87,45.68,45.8,12400.0
2008-04-08 15:30:00,45.8,45.95,45.71,45.73,19400.0,45.8,45.95,45.71,45.73,19400.0
2008-04-09 09:30:00,45.57,46.01,45.56,45.62,10500.0,45.57,46.01,45.56,45.62,10500.0
2008-04-09 10:00:00,45.66,45.7,45.55,45.68,5600.0,45.66,45.7,45.55,45.68,5600.0
2008-04-09 10:30:00,45.7,45.75,45.57,45.7,8200.0,45.7,45.75,45.57,45.7,8200.0
2008-04-09 11:00:00,45.7,45.76,45.62,45.62,11100.0,45.7,45.76,45.62,45.62,11100.0
2008-04-09 11:30:00,45.6,45.6,45.05,45.09,8500.0,45.6,45.6,45.05,45.09,8500.0
2008-04-09 12:00:00,45.13,45.19,45.03,45.08,5900.0,45.13,45.19,45.03,45.08,5900.0
2008-04-09 12:30:00,45.07,45.17,44.93,44.97,5800.0,45.07,45.17,44.93,44.97,5800.0
2008-04-09 13:00:00,45.03,45.2,45.03,45.18,4700.0,45.03,45.2,45.03,45.18,4700.0
2008-04-09 13:30:00,45.16,45.25,45.11,45.25,6100.0,45.16,45.25,45.11,45.25,6100.0
2008-04-09 14:00:00,45.25,45.25,44.88,44.89,10000.0,45.25,45.25,44.88,44.89,10000.0
2008-04-09 14:30:00,44.87,44.96,44.8,44.92,12400.0,44.87,44.96,44.8,44.92,12400.0
2008-04-09 15:00:00,44.91,45.11,44.88,45.06,17400.0,44.91,45.11,44.88,45.06,17400.0
2008-04-09 15:30:00,45.06,45.25,45.03,45.23,26200.0,45.06,45.25,45.03,45.23,26200.0
2008-04-10 09:30:00,44.82,45.28,44.82,45.08,13800.0,44.82,45.28,44.82,45.08,13800.0
2008-04-10 10:00:00,45.08,45.82,44.95,45.79,15600.0,45.08,45.82,44.95,45.79,15600.0
2008-04-10 10:30:00,45.79,46.35,45.79,46.33,25400.0,45.79,46.35,45.79,46.33,25400.0
2008-04-10 11:00:00,46.33,46.7,46.29,46.5,13700.0,46.33,46.7,46.29,46.5,13700.0
2008-04-10 11:30:00,46.5,46.55,46.28,46.33,14100.0,46.5,46.55,46.28,46.33,14100.0
2008-04-10 12:00:00,46.33,46.33,45.92,45.98,10000.0,46.33,46.33,45.92,45.98,10000.0
2008-04-10 12:30:00,45.95,46.01,45.71,45.71,13700.0,45.95,46.01,45.71,45.71,13700.0
2008-04-10 13:00:00,45.74,45.82,45.7,45.81,6200.0,45.74,45.82,45.7,45.81,6200.0
2008-04-10 13:30:00,45.81,45.9,45.75,45.76,9600.0,45.81,45.9,45.75,45.76,9600.0
2008-04-10 14:00:00,45.73,45.74,45.4,45.45,14900.0,45.73,45.74,45.4,45.45,14900.0
2008-04-10 14:30:00,45.42,45.54,45.34,45.54,8500.0,45.42,45.54,45.34,45.54,8500.0
2008-04-10 15:00:00,45.54,45.54,45.36,45.38,14900.0,45.54,45.54,45.36,45.38,14900.0
2008-04-10 15:30:00,45.36,45.58,45.32,45.51,22200.0,45.36,45.58,45.32,45.51,22200.0
2008-04-11 09:30:00,45.16,45.32,44.74,44.87,21500.0,45.16,45.32,44.74,44.87,21500.0
2008-04-11 10:00:00,44.92,45.07,44.74,44.96,15600.0,44.92,45.07,44.74,44.96,15600.0
2008-04-11 10:30:00,44.96,45.01,44.81,44.85,13500.0,44.96,45.01,44.81,44.85,13500.0
2008-04-11 11:00:00,44.8,44.97,44.76,44.76,8000.0,44.8,44.97,44.76,44.76,8000.0
2008-04-11 11:30:00,44.74,44.77,44.57,44.67,20500.0,44.74,44.77,44.57,44.67,20500.0
2008-04-11 12:00:00,44.69,44.73,44.16,44.16,29900.0,44.69,44.73,44.16,44.16,29900.0
2008-04-11 12:30:00,44.19,44.27,44.1,44.17,8800.0,44.19,44.27,44.1,44.17,8800.0
2008-04-11 13:00:00,44.2,44.26,44.07,44.08,9600.0,44.2,44.26,44.07,44.08,9600.0
2008-04-11 13:30:00,44.03,44.03,43.74,43.8,20300.0,44.03,44.03,43.74,43.8,20300.0
2008-04-11 14:00:00,43.8,43.86,43.75,43.75,19800.0,43.8,43.86,43.75,43.75,19800.0
2008-04-11 14:30:00,43.8,43.85,43.74,43.82,20200.0,43.8,43.85,43.74,43.82,20200.0
2008-04-11 15:00:00,43.83,43.95,43.74,43.95,17300.0,43.83,43.95,43.74,43.95,17300.0
2008-04-11 15:30:00,43.93,43.93,43.75,43.89,27200.0,43.93,43.93,43.75,43.89,27200.0
2008-04-14 09:30:00,43.85,44.14,43.7,44.13,16100.0,43.85,44.14,43.7,44.13,16100.0
2008-04-14 10:00:00,44.17,44.34,44.08,44.18,10800.0,44.17,44.34,44.08,44.18,10800.0
2008-04-14 10:30:00,44.11,44.57,44.07,44.55,13700.0,44.11,44.57,44.07,44.55,13700.0
2008-04-14 11:00:00,44.56,44.57,44.43,44.45,7100.0,44.56,44.57,44.43,44.45,7100.0
2008-04-14 11:30:00,44.42,44.5,44.29,44.48,4800.0,44.42,44.5,44.29,44.48,4800.0
2008-04-14 12:00:00,44.5,44.6,44.43,44.59,7800.0,44.5,44.6,44.43,44.59,7800.0
2008-04-14 12:30:00,44.64,44.85,44.55,44.76,9600.0,44.64,44.85,44.55,44.76,9600.0
2008-04-14 13:00:00,44.75,44.8,44.46,44.47,9200.0,44.75,44.8,44.46,44.47,9200.0
2008-04-14 13:30:00,44.47,44.67,44.47,44.65,62800.0,44.47,44.67,44.47,44.65,62800.0
2008-04-14 14:00:00,44.65,44.73,44.47,44.48,10700.0,44.65,44.73,44.47,44.48,10700.0
2008-04-14 14:30:00,44.48,44.7,44.47,44.54,10400.0,44.48,44.7,44.47,44.54,10400.0
2008-04-14 15:00:00,44.55,44.59,44.41,44.45,7200.0,44.55,44.59,44.41,44.45,7200.0
2008-04-14 15:30:00,44.42,44.5,44.34,44.42,18200.0,44.42,44.5,44.34,44.42,18200.0
2008-04-15 09:30:00,44.6,44.7,43.85,44.35,16900.0,44.6,44.7,43.85,44.35,16900.0
2008-04-15 10:00:00,44.37,44.5,44.23,44.27,6700.0,44.37,44.5,44.23,44.27,6700.0
2008-04-15 10:30:00,44.3,44.46,44.3,44.38,3500.0,44.3,44.46,44.3,44.38,3500.0
2008-04-15 11:00:00,44.37,44.41,44.24,44.29,3000.0,44.37,44.41,44.24,44.29,3000.0
2008-04-15 11:30:00,44.29,44.4,44.26,44.28,5500.0,44.29,44.4,44.26,44.28,5500.0
2008-04-15 12:00:00,44.28,44.5,44.28,44.5,7200.0,44.28,44.5,44.28,44.5,7200.0
2008-04-15 12:30:00,44.5,44.64,44.46,44.6,12200.0,44.5,44.64,44.46,44.6,12200.0
2008-04-15 13:00:00,44.59,44.72,44.52,44.71,12800.0,44.59,44.72,44.52,44.71,12800.0
2008-04-15 13:30:00,44.72,44.89,44.66,44.86,6400.0,44.72,44.89,44.66,44.86,6400.0
2008-04-15 14:00:00,44.82,44.91,44.65,44.67,10700.0,44.82,44.91,44.65,44.67,10700.0
2008-04-15 14:30:00,44.66,44.72,44.36,44.64,23700.0,44.66,44.72,44.36,44.64,23700.0
2008-04-15 15:00:00,44.65,44.72,44.63,44.65,13100.0,44.65,44.72,44.63,44.65,13100.0
2008-04-15 15:30:00,44.66,44.77,44.56,44.69,25200.0,44.66,44.77,44.56,44.69,25200.0
2008-04-16 09:30:00,45.04,45.09,44.69,44.8,14200.0,45.04,45.09,44.69,44.8,14200.0
2008-04-16 10:00:00,44.82,45.69,44.82,45.68,11600.0,44.82,45.69,44.82,45.68,11600.0
2008-04-16 10:30:00,45.68,45.8,45.15,45.72,28400.0,45.68,45.8,45.15,45.72,28400.0
2008-04-16 11:00:00,45.7,45.92,45.69,45.92,8100.0,45.7,45.92,45.69,45.92,8100.0
2008-04-16 11:30:00,45.91,46.14,45.88,46.13,11500.0,45.91,46.14,45.88,46.13,11500.0
2008-04-16 12:00:00,46.13,46.38,46.1,46.38,17800.0,46.13,46.38,46.1,46.38,17800.0
2008-04-16 12:30:00,46.39,46.39,46.28,46.38,20700.0,46.39,46.39,46.28,46.38,20700.0
2008-04-16 13:00:00,46.39,46.39,46.18,46.24,7300.0,46.39,46.39,46.18,46.24,7300.0
2008-04-16 13:30:00,46.19,46.19,46.07,46.12,22700.0,46.19,46.19,46.07,46.12,22700.0
2008-04-16 14:00:00,46.11,46.11,45.95,45.96,20700.0,46.11,46.11,45.95,45.96,20700.0
2008-04-16 14:30:00,45.96,46.01,45.9,45.9,19300.0,45.96,46.01,45.9,45.9,19300.0
2008-04-16 15:00:00,45.91,46.01,45.85,45.85,28800.0,45.91,46.01,45.85,45.85,28800.0
2008-04-16 15:30:00,45.84,45.86,45.61,45.73,49500.0,45.84,45.86,45.61,45.73,49500.0
2008-04-17 09:30:00,45.59,45.77,45.36,45.58,26200.0,45.59,45.77,45.36,45.58,26200.0
2008-04-17 10:00:00,45.63,45.68,45.45,45.46,15400.0,45.63,45.68,45.45,45.46,15400.0
2008-04-17 10:30:00,45.47,45.65,45.44,45.47,21100.0,45.47,45.65,45.44,45.47,21100.0
2008-04-17 11:00:00,45.45,45.49,45.25,45.26,15600.0,45.45,45.49,45.25,45.26,15600.0
2008-04-17 11:30:00,45.28,45.32,45.02,45.16,11900.0,45.28,45.32,45.02,45.16,11900.0
2008-04-17 12:00:00,45.13,45.53,45.11,45.37,10700.0,45.13,45.53,45.11,45.37,10700.0
2008-04-17 12:30:00,45.34,45.53,45.27,45.44,5000.0,45.34,45.53,45.27,45.44,5000.0
2008-04-17 13:00:00,45.49,45.64,45.42,45.64,5500.0,45.49,45.64,45.42,45.64,5500.0
2008-04-17 13:30:00,45.66,45.72,45.44,45.45,7900.0,45.66,45.72,45.44,45.45,7900.0
2008-04-17 14:00:00,45.47,45.63,45.46,45.57,10300.0,45.47,45.63,45.46,45.57,10300.0
2008-04-17 14:30:00,45.56,45.68,45.5,45.5,9300.0,45.56,45.68,45.5,45.5,9300.0
2008-04-17 15:00:00,45.53,45.9,45.53,45.88,14400.0,45.53,45.9,45.53,45.88,14400.0
2008-04-17 15:30:00,45.88,45.9,45.79,45.82,24400.0,45.88,45.9,45.79,45.82,24400.0
2008-04-18 09:30:00,46.3,46.76,45.82,46.02,36400.0,46.3,46.76,45.82,46.02,36400.0
2008-04-18 10:00:00,45.97,46.23,45.93,46.15,11100.0,45.97,46.23,45.93,46.15,11100.0
2008-04-18 10:30:00,46.19,46.5,46.19,46.39,15600.0,46.19,46.5,46.19,46.39,15600.0
2008-04-18 11:00:00,46.41,46.6,46.41,46.6,18200.0,46.41,46.6,46.41,46.6,18200.0
2008-04-18 11:30:00,46.63,46.68,46.51,46.55,9700.0,46.63,46.68,46.51,46.55,9700.0
2008-04-18 12:00:00,46.59,46.69,46.48,46.61,11000.0,46.59,46.69,46.48,46.61,11000.0
2008-04-18 12:30:00,46.61,46.83,46.6,46.76,8900.0,46.61,46.83,46.6,46.76,8900.0
2008-04-18 13:00:00,46.79,47.06,46.76,47.04,5500.0,46.79,47.06,46.76,47.04,5500.0
2008-04-18 13:30:00,47.04,47.18,47.01,47.18,4400.0,47.04,47.18,47.01,47.18,4400.0
2008-04-18 14:00:00,47.18,47.18,46.8,46.8,13400.0,47.18,47.18,46.8,46.8,13400.0
2008-04-18 14:30:00,46.81,47.03,46.8,46.92,8900.0,46.81,47.03,46.8,46.92,8900.0
2008-04-18 15:00:00,46.9,47.01,46.84,46.91,15400.0,46.9,47.01,46.84,46.91,15400.0
2008-04-18 15:30:00,46.9,47.08,46.9,46.97,24600.0,46.9,47.08,46.9,46.97,24600.0
2008-04-21 09:30:00,46.75,47.05,46.59,47.04,7800.0,46.75,47.05,46.59,47.04,7800.0
2008-04-21 10:00:00,47.09,47.09,46.86,46.91,12800.0,47.09,47.09,46.86,46.91,12800.0
2008-04-21 10:30:00,46.93,47.06,46.88,47.0,6100.0,46.93,47.06,46.88,47.0,6100.0
2008-04-21 11:00:00,47.0,47.16,46.99,47.16,4400.0,47.0,47.16,46.99,47.16,4400.0
2008-04-21 11:30:00,47.16,47.2,46.96,46.99,2800.0,47.16,47.2,46.96,46.99,2800.0
2008-04-21 12:00:00,47.04,47.04,46.99,47.0,1400.0,47.04,47.04,46.99,47.0,1400.0
2008-04-21 12:30:00,47.0,47.07,46.99,47.05,4600.0,47.0,47.07,46.99,47.05,4600.0
2008-04-21 13:00:00,47.02,47.41,47.02,47.37,9000.0,47.02,47.41,47.02,47.37,9000.0
2008-04-21 13:30:00,47.37,47.37,47.06,47.13,7300.0,47.37,47.37,47.06,47.13,7300.0
2008-04-21 14:00:00,47.13,47.23,47.06,47.15,19100.0,47.13,47.23,47.06,47.15,19100.0
2008-04-21 14:30:00,47.14,47.27,47.12,47.17,16600.0,47.14,47.27,47.12,47.17,16600.0
2008-04-21 15:00:00,47.15,47.32,47.12,47.16,11200.0,47.15,47.32,47.12,47.16,11200.0
2008-04-21 15:30:00,47.14,47.41,47.09,47.35,33700.0,47.14,47.41,47.09,47.35,33700.0
2008-04-22 09:30:00,46.97,47.16,46.63,46.73,8700.0,46.97,47.16,46.63,46.73,8700.0
2008-04-22 10:00:00,46.63,47.25,46.44,46.44,17500.0,46.63,47.25,46.44,46.44,17500.0
2008-04-22 10:30:00,46.41,46.74,46.36,46.53,17800.0,46.41,46.74,46.36,46.53,17800.0
2008-04-22 11:00:00,46.43,46.5,46.29,46.46,4700.0,46.43,46.5,46.29,46.46,4700.0
2008-04-22 11:30:00,46.46,46.46,45.98,45.98,8300.0,46.46,46.46,45.98,45.98,8300.0
2008-04-22 12:00:00,45.98,46.06,45.85,46.01,16000.0,45.98,46.06,45.85,46.01,16000.0
2008-04-22 12:30:00,46.03,46.06,45.52,45.67,30500.0,46.03,46.06,45.52,45.67,30500.0
2008-04-22 13:00:00,45.64,45.72,45.63,45.68,5300.0,45.64,45.72,45.63,45.68,5300.0
2008-04-22 13:30:00,45.7,45.74,45.65,45.74,4900.0,45.7,45.74,45.65,45.74,4900.0
2008-04-22 14:00:00,45.78,45.91,45.69,45.91,8900.0,45.78,45.91,45.69,45.91,8900.0
2008-04-22 14:30:00,45.92,45.98,45.82,45.98,55000.0,45.92,45.98,45.82,45.98,55000.0
2008-04-22 15:00:00,45.97,46.53,45.95,46.41,30400.0,45.97,46.53,45.95,46.41,30400.0
2008-04-22 15:30:00,46.37,46.42,46.23,46.4,21000.0,46.37,46.42,46.23,46.4,21000.0
2008-04-23 09:30:00,46.52,46.62,45.5,46.41,12900.0,46.52,46.62,45.5,46.41,12900.0
2008-04-23 10:00:00,46.28,46.39,46.16,46.38,9200.0,46.28,46.39,46.16,46.38,9200.0
2008-04-23 10:30:00,46.38,46.9,46.38,46.82,10500.0,46.38,46.9,46.38,46.82,10500.0
2008-04-23 11:00:00,46.81,46.82,46.68,46.82,10400.0,46.81,46.82,46.68,46.82,10400.0
2008-04-23 11:30:00,46.83,46.83,46.7,46.7,5000.0,46.83,46.83,46.7,46.7,5000.0
2008-04-23 12:00:00,46.71,46.71,46.3,46.38,10400.0,46.71,46.71,46.3,46.38,10400.0
2008-04-23 12:30:00,46.42,46.53,46.35,46.47,6200.0,46.42,46.53,46.35,46.47,6200.0
2008-04-23 13:00:00,46.45,46.5,46.36,46.46,5100.0,46.45,46.5,46.36,46.46,5100.0
2008-04-23 13:30:00,46.48,46.6,46.42,46.57,7300.0,46.48,46.6,46.42,46.57,7300.0
2008-04-23 14:00:00,46.6,46.73,46.54,46.69,10600.0,46.6,46.73,46.54,46.69,10600.0
2008-04-23 14:30:00,46.69,46.77,46.6,46.61,11100.0,46.69,46.77,46.6,46.61,11100.0
2008-04-23 15:00:00,46.64,46.95,46.64,46.75,21900.0,46.64,46.95,46.64,46.75,21900.0
2008-04-23 15:30:00,46.76,47.03,46.75,47.03,27400.0,46.76,47.03,46.75,47.03,27400.0
2008-04-24 09:30:00,46.93,47.41,46.93,47.4,6200.0,46.93,47.41,46.93,47.4,6200.0
2008-04-24 10:00:00,47.36,47.37,46.8,47.11,10700.0,47.36,47.37,46.8,47.11,10700.0
2008-04-24 10:30:00,47.07,47.37,47.06,47.33,4600.0,47.07,47.37,47.06,47.33,4600.0
2008-04-24 11:00:00,47.32,47.54,47.32,47.54,4800.0,47.32,47.54,47.32,47.54,4800.0
2008-04-24 11:30:00,47.55,48.15,47.55,48.05,14200.0,47.55,48.15,47.55,48.05,14200.0
2008-04-24 12:00:00,48.04,48.2,47.97,48.12,32200.0,48.04,48.2,47.97,48.12,32200.0
2008-04-24 12:30:00,48.13,48.18,47.97,47.98,13800.0,48.13,48.18,47.97,47.98,13800.0
2008-04-24 13:00:00,48.02,48.16,48.01,48.04,8800.0,48.02,48.16,48.01,48.04,8800.0
2008-04-24 13:30:00,48.11,48.2,48.09,48.17,3800.0,48.11,48.2,48.09,48.17,3800.0
2008-04-24 14:00:00,48.17,48.49,48.17,48.49,26000.0,48.17,48.49,48.17,48.49,26000.0
2008-04-24 14:30:00,48.47,48.62,48.42,48.42,22900.0,48.47,48.62,48.42,48.42,22900.0
2008-04-24 15:00:00,48.48,48.55,48.41,48.44,17400.0,48.48,48.55,48.41,48.44,17400.0
2008-04-24 15:30:00,48.45,48.47,48.06,48.24,38800.0,48.45,48.47,48.06,48.24,38800.0
2008-04-25 09:30:00,48.36,48.58,47.78,47.78,7900.0,48.36,48.58,47.78,47.78,7900.0
2008-04-25 10:00:00,47.77,47.8,47.5,47.58,3400.0,47.77,47.8,47.5,47.58,3400.0
2008-04-25 10:30:00,47.57,47.85,47.43,47.82,12200.0,47.57,47.85,47.43,47.82,12200.0
2008-04-25 11:00:00,47.86,47.88,47.57,47.63,30100.0,47.86,47.88,47.57,47.63,30100.0
2008-04-25 11:30:00,47.69,47.98,47.66,47.98,5100.0,47.69,47.98,47.66,47.98,5100.0
2008-04-25 12:00:00,47.95,48.01,47.84,47.9,7400.0,47.95,48.01,47.84,47.9,7400.0
2008-04-25 12:30:00,47.9,47.94,47.83,47.9,4500.0,47.9,47.94,47.83,47.9,4500.0
2008-04-25 13:00:00,47.88,47.94,47.8,47.83,5100.0,47.88,47.94,47.8,47.83,5100.0
2008-04-25 13:30:00,47.76,48.09,47.75,48.09,7700.0,47.76,48.09,47.75,48.09,7700.0
2008-04-25 14:00:00,48.05,48.17,48.03,48.05,5900.0,48.05,48.17,48.03,48.05,5900.0
2008-04-25 14:30:00,48.08,48.38,48.04,48.37,10200.0,48.08,48.38,48.04,48.37,10200.0
2008-04-25 15:00:00,48.36,48.86,48.36,48.61,24700.0,48.36,48.86,48.36,48.61,24700.0
2008-04-25 15:30:00,48.62,48.82,48.62,48.68,24400.0,48.62,48.82,48.62,48.68,24400.0
2008-04-28 09:30:00,48.59,48.59,47.36,48.39,21200.0,48.59,48.59,47.36,48.39,21200.0
2008-04-28 10:00:00,48.39,48.95,48.35,48.87,17100.0,48.39,48.95,48.35,48.87,17100.0
2008-04-28 10:30:00,48.91,48.95,48.76,48.85,11800.0,48.91,48.95,48.76,48.85,11800.0
2008-04-28 11:00:00,48.94,48.95,48.88,48.9,10500.0,48.94,48.95,48.88,48.9,10500.0
2008-04-28 11:30:00,48.92,48.95,48.83,48.94,6100.0,48.92,48.95,48.83,48.94,6100.0
2008-04-28 12:00:00,48.94,49.59,48.93,49.54,33900.0,48.94,49.59,48.93,49.54,33900.0
2008-04-28 12:30:00,49.52,49.52,49.24,49.46,11700.0,49.52,49.52,49.24,49.46,11700.0
2008-04-28 13:00:00,49.46,49.5,49.31,49.31,8500.0,49.46,49.5,49.31,49.31,8500.0
2008-04-28 13:30:00,49.32,49.39,49.21,49.23,8100.0,49.32,49.39,49.21,49.23,8100.0
2008-04-28 14:00:00,49.21,49.29,49.21,49.23,12600.0,49.21,49.29,49.21,49.23,12600.0
2008-04-28 14:30:00,49.21,49.43,49.2,49.42,13700.0,49.21,49.43,49.2,49.42,13700.0
2008-04-28 15:00:00,49.43,49.45,49.05,49.06,30700.0,49.43,49.45,49.05,49.06,30700.0
2008-04-28 15:30:00,49.06,49.26,48.18,49.17,90700.0,49.06,49.26,48.18,49.17,90700.0
2008-04-29 09:30:00,49.22,49.54,49.12,49.5,32300.0,49.22,49.54,49.12,49.5,32300.0
2008-04-29 10:00:00,49.55,49.61,49.3,49.44,27300.0,49.55,49.61,49.3,49.44,27300.0
2008-04-29 10:30:00,49.39,49.5,49.28,49.28,6300.0,49.39,49.5,49.28,49.28,6300.0
2008-04-29 11:00:00,49.24,49.41,49.15,49.41,4700.0,49.24,49.41,49.15,49.41,4700.0
2008-04-29 11:30:00,49.42,49.49,49.29,49.39,6100.0,49.42,49.49,49.29,49.39,6100.0
2008-04-29 12:00:00,49.37,49.4,49.16,49.34,6000.0,49.37,49.4,49.16,49.34,6000.0
2008-04-29 12:30:00,49.28,49.37,48.94,48.98,6300.0,49.28,49.37,48.94,48.98,6300.0
2008-04-29 13:00:00,48.99,49.53,48.96,49.23,11500.0,48.99,49.53,48.96,49.23,11500.0
2008-04-29 13:30:00,49.31,49.52,49.31,49.37,3900.0,49.31,49.52,49.31,49.37,3900.0
2008-04-29 14:00:00,49.36,49.41,49.3,49.4,8800.0,49.36,49.41,49.3,49.4,8800.0
2008-04-29 14:30:00,49.34,49.54,49.19,49.51,9500.0,49.34,49.54,49.19,49.51,9500.0
2008-04-29 15:00:00,49.51,49.62,49.25,49.32,12800.0,49.51,49.62,49.25,49.32,12800.0
2008-04-29 15:30:00,49.32,49.45,49.17,49.45,22400.0,49.32,49.45,49.17,49.45,22400.0
2008-04-30 09:30:00,49.61,49.61,48.54,49.11,13700.0,49.61,49.61,48.54,49.11,13700.0
2008-04-30 10:00:00,49.08,49.55,49.08,49.55,9500.0,49.08,49.55,49.08,49.55,9500.0
2008-04-30 10:30:00,49.5,49.85,49.5,49.85,12600.0,49.5,49.85,49.5,49.85,12600.0
2008-04-30 11:00:00,49.9,49.91,49.61,49.72,13100.0,49.9,49.91,49.61,49.72,13100.0
2008-04-30 11:30:00,49.71,49.71,49.43,49.64,11300.0,49.71,49.71,49.43,49.64,11300.0
2008-04-30 12:00:00,49.62,49.73,49.51,49.67,8900.0,49.62,49.73,49.51,49.67,8900.0
2008-04-30 12:30:00,49.66,49.67,49.51,49.51,3700.0,49.66,49.67,49.51,49.51,3700.0
2008-04-30 13:00:00,49.5,49.61,49.49,49.51,7700.0,49.5,49.61,49.49,49.51,7700.0
2008-04-30 13:30:00,49.48,49.48,49.21,49.22,10400.0,49.48,49.48,49.21,49.22,10400.0
2008-04-30 14:00:00,49.28,49.49,48.89,49.07,52300.0,49.28,49.49,48.89,49.07,52300.0
2008-04-30 14:30:00,49.12,49.44,48.9,49.32,75900.0,49.12,49.44,48.9,49.32,75900.0
2008-04-30 15:00:00,49.27,49.76,49.23,49.57,60300.0,49.27,49.76,49.23,49.57,60300.0
2008-04-30 15:30:00,49.58,50.17,49.24,49.95,70200.0,49.58,50.17,49.24,49.95,70200.0
2008-05-01 09:30:00,50.5,50.74,49.03,49.47,100700.0,50.5,50.74,49.03,49.47,100700.0
2008-05-01 10:00:00,49.55,50.06,49.55,50.0,42500.0,49.55,50.06,49.55,50.0,42500.0
2008-05-01 10:30:00,50.0,50.04,49.53,49.72,30600.0,50.0,50.04,49.53,49.72,30600.0
2008-05-01 11:00:00,49.72,49.79,49.58,49.64,18800.0,49.72,49.79,49.58,49.64,18800.0
2008-05-01 11:30:00,49.6,49.63,49.2,49.21,33700.0,49.6,49.63,49.2,49.21,33700.0
2008-05-01 12:00:00,49.26,49.61,49.25,49.51,17000.0,49.26,49.61,49.25,49.51,17000.0
2008-05-01 12:30:00,49.52,49.93,49.45,49.79,30500.0,49.52,49.93,49.45,49.79,30500.0
2008-05-01 13:00:00,49.83,49.83,49.6,49.61,15200.0,49.83,49.83,49.6,49.61,15200.0
2008-05-01 13:30:00,49.6,49.71,49.5,49.6,24800.0,49.6,49.71,49.5,49.6,24800.0
2008-05-01 14:00:00,49.6,49.78,49.52,49.57,28600.0,49.6,49.78,49.52,49.57,28600.0
2008-05-01 14:30:00,49.54,49.64,49.34,49.47,27400.0,49.54,49.64,49.34,49.47,27400.0
2008-05-01 15:00:00,49.42,49.6,49.24,49.51,35600.0,49.42,49.6,49.24,49.51,35600.0
2008-05-01 15:30:00,49.51,49.57,48.83,48.93,90200.0,49.51,49.57,48.83,48.93,90200.0
2008-05-02 09:30:00,49.04,50.41,49.04,50.14,41900.0,49.04,50.41,49.04,50.14,41900.0
2008-05-02 10:00:00,50.15,51.3,50.13,51.16,59400.0,50.15,51.3,50.13,51.16,59400.0
2008-05-02 10:30:00,51.18,51.38,50.98,51.09,36800.0,51.18,51.38,50.98,51.09,36800.0
2008-05-02 11:00:00,51.17,51.24,51.08,51.14,33100.0,51.17,51.24,51.08,51.14,33100.0
2008-05-02 11:30:00,51.11,51.74,51.11,51.67,37800.0,51.11,51.74,51.11,51.67,37800.0
2008-05-02 12:00:00,51.68,51.77,51.55,51.71,199100.0,51.68,51.77,51.55,51.71,199100.0
2008-05-02 12:30:00,51.71,52.06,51.65,51.84,99600.0,51.71,52.06,51.65,51.84,99600.0
2008-05-02 13:00:00,51.84,52.06,51.83,51.99,25800.0,51.84,52.06,51.83,51.99,25800.0
2008-05-02 13:30:00,52.0,52.01,51.84,51.93,27600.0,52.0,52.01,51.84,51.93,27600.0
2008-05-02 14:00:00,51.93,51.97,51.68,51.72,43700.0,51.93,51.97,51.68,51.72,43700.0
2008-05-02 14:30:00,51.71,51.86,51.64,51.77,32100.0,51.71,51.86,51.64,51.77,32100.0
2008-05-02 15:00:00,51.77,51.78,51.61,51.71,55000.0,51.77,51.78,51.61,51.71,55000.0
2008-05-02 15:30:00,51.71,51.76,51.49,51.49,94000.0,51.71,51.76,51.49,51.49,94000.0
2008-05-05 09:30:00,52.44,52.8,52.1,52.2,70200.0,52.44,52.8,52.1,52.2,70200.0
2008-05-05 10:00:00,52.2,52.31,51.57,52.02,47700.0,52.2,52.31,51.57,52.02,47700.0
2008-05-05 10:30:00,52.02,52.06,51.77,51.78,33000.0,52.02,52.06,51.77,51.78,33000.0
2008-05-05 11:00:00,51.76,51.8,51.66,51.68,31800.0,51.76,51.8,51.66,51.68,31800.0
2008-05-05 11:30:00,51.69,51.85,51.69,51.8,19400.0,51.69,51.85,51.69,51.8,19400.0
2008-05-05 12:00:00,51.8,51.85,51.72,51.77,17800.0,51.8,51.85,51.72,51.77,17800.0
2008-05-05 12:30:00,51.8,51.85,51.67,51.78,16300.0,51.8,51.85,51.67,51.78,16300.0
2008-05-05 13:00:00,51.8,51.83,51.7,51.73,17400.0,51.8,51.83,51.7,51.73,17400.0
2008-05-05 13:30:00,51.73,51.79,51.64,51.7,19700.0,51.73,51.79,51.64,51.7,19700.0
2008-05-05 14:00:00,51.69,51.74,51.47,51.52,67000.0,51.69,51.74,51.47,51.52,67000.0
2008-05-05 14:30:00,51.56,51.56,51.42,51.44,18800.0,51.56,51.56,51.42,51.44,18800.0
2008-05-05 15:00:00,51.45,51.55,51.43,51.55,34900.0,51.45,51.55,51.43,51.55,34900.0
2008-05-05 15:30:00,51.55,51.6,51.46,51.46,51600.0,51.55,51.6,51.46,51.46,51600.0
2008-05-06 09:30:00,50.97,51.68,50.97,51.63,28700.0,50.97,51.68,50.97,51.63,28700.0
2008-05-06 10:00:00,51.66,51.99,51.65,51.8,15800.0,51.66,51.99,51.65,51.8,15800.0
2008-05-06 10:30:00,51.8,52.4,51.8,52.39,14900.0,51.8,52.4,51.8,52.39,14900.0
2008-05-06 11:00:00,52.43,52.54,52.29,52.33,20700.0,52.43,52.54,52.29,52.33,20700.0
2008-05-06 11:30:00,52.31,52.39,52.19,52.39,13100.0,52.31,52.39,52.19,52.39,13100.0
2008-05-06 12:00:00,52.4,53.02,52.23,52.9,60000.0,52.4,53.02,52.23,52.9,60000.0
2008-05-06 12:30:00,52.88,52.89,52.53,52.56,22900.0,52.88,52.89,52.53,52.56,22900.0
2008-05-06 13:00:00,52.59,52.64,52.49,52.64,9300.0,52.59,52.64,52.49,52.64,9300.0
2008-05-06 13:30:00,52.62,52.69,52.57,52.69,21200.0,52.62,52.69,52.57,52.69,21200.0
2008-05-06 14:00:00,52.69,52.69,52.57,52.59,23600.0,52.69,52.69,52.57,52.59,23600.0
2008-05-06 14:30:00,52.59,52.81,52.55,52.78,28200.0,52.59,52.81,52.55,52.78,28200.0
2008-05-06 15:00:00,52.8,52.85,52.62,52.65,37100.0,52.8,52.85,52.62,52.65,37100.0
2008-05-06 15:30:00,52.64,52.82,52.58,52.58,49300.0,52.64,52.82,52.58,52.58,49300.0
2008-05-07 09:30:00,52.7,52.72,52.19,52.24,30900.0,52.7,52.72,52.19,52.24,30900.0
2008-05-07 10:00:00,52.19,52.23,51.8,51.92,27200.0,52.19,52.23,51.8,51.92,27200.0
2008-05-07 10:30:00,51.92,52.22,51.81,51.99,24700.0,51.92,52.22,51.81,51.99,24700.0
2008-05-07 11:00:00,51.95,51.99,51.88,51.88,9100.0,51.95,51.99,51.88,51.88,9100.0
2008-05-07 11:30:00,51.88,51.88,51.62,51.81,11300.0,51.88,51.88,51.62,51.81,11300.0
2008-05-07 12:00:00,51.77,51.95,51.76,51.93,8400.0,51.77,51.95,51.76,51.93,8400.0
2008-05-07 12:30:00,51.88,51.95,51.88,51.93,5900.0,51.88,51.95,51.88,51.93,5900.0
2008-05-07 13:00:00,51.94,51.98,51.63,51.8,39600.0,51.94,51.98,51.63,51.8,39600.0
2008-05-07 13:30:00,51.8,51.82,51.7,51.76,16400.0,51.8,51.82,51.7,51.76,16400.0
2008-05-07 14:00:00,51.77,51.94,51.75,51.76,19700.0,51.77,51.94,51.75,51.76,19700.0
2008-05-07 14:30:00,51.76,51.89,51.7,51.76,24000.0,51.76,51.89,51.7,51.76,24000.0
2008-05-07 15:00:00,51.75,51.95,51.64,51.72,34000.0,51.75,51.95,51.64,51.72,34000.0
2008-05-07 15:30:00,51.72,51.87,51.61,51.74,52500.0,51.72,51.87,51.61,51.74,52500.0
2008-05-08 09:30:00,52.0,52.69,51.75,52.17,29100.0,52.0,52.69,51.75,52.17,29100.0
2008-05-08 10:00:00,52.16,52.26,51.91,52.08,13000.0,52.16,52.26,51.91,52.08,13000.0
2008-05-08 10:30:00,52.05,52.39,51.91,52.26,22300.0,52.05,52.39,51.91,52.26,22300.0
2008-05-08 11:00:00,52.31,52.35,51.98,52.19,13400.0,52.31,52.35,51.98,52.19,13400.0
2008-05-08 11:30:00,52.26,52.29,51.96,52.16,9000.0,52.26,52.29,51.96,52.16,9000.0
2008-05-08 12:00:00,52.17,52.17,51.88,52.02,36000.0,52.17,52.17,51.88,52.02,36000.0
2008-05-08 12:30:00,52.03,52.08,51.88,51.98,9800.0,52.03,52.08,51.88,51.98,9800.0
2008-05-08 13:00:00,52.02,52.17,51.97,52.15,16400.0,52.02,52.17,51.97,52.15,16400.0
2008-05-08 13:30:00,52.17,52.28,52.08,52.24,10700.0,52.17,52.28,52.08,52.24,10700.0
2008-05-08 14:00:00,52.24,52.24,51.78,51.79,41200.0,52.24,52.24,51.78,51.79,41200.0
2008-05-08 14:30:00,51.78,51.86,51.67,51.86,47000.0,51.78,51.86,51.67,51.86,47000.0
2008-05-08 15:00:00,51.86,51.88,51.51,51.52,43700.0,51.86,51.88,51.51,51.52,43700.0
2008-05-08 15:30:00,51.54,51.8,51.5,51.74,59300.0,51.54,51.8,51.5,51.74,59300.0
2008-05-09 09:30:00,51.19,51.5,50.97,51.32,10700.0,51.19,51.5,50.97,51.32,10700.0
2008-05-09 10:00:00,51.32,51.57,51.21,51.26,24800.0,51.32,51.57,51.21,51.26,24800.0
2008-05-09 10:30:00,51.22,51.85,51.21,51.71,12800.0,51.22,51.85,51.21,51.71,12800.0
2008-05-09 11:00:00,51.71,51.79,51.37,51.41,14800.0,51.71,51.79,51.37,51.41,14800.0
2008-05-09 11:30:00,51.39,51.41,51.17,51.2,13200.0,51.39,51.41,51.17,51.2,13200.0
2008-05-09 12:00:00,51.24,51.24,51.0,51.03,10300.0,51.24,51.24,51.0,51.03,10300.0
2008-05-09 12:30:00,51.0,51.03,50.96,51.01,7200.0,51.0,51.03,50.96,51.01,7200.0
2008-05-09 13:00:00,51.01,51.2,50.98,51.1,10600.0,51.01,51.2,50.98,51.1,10600.0
2008-05-09 13:30:00,51.08,51.11,50.98,51.1,14600.0,51.08,51.11,50.98,51.1,14600.0
2008-05-09 14:00:00,51.07,51.12,50.95,50.97,16700.0,51.07,51.12,50.95,50.97,16700.0
2008-05-09 14:30:00,50.95,50.98,50.8,50.91,16800.0,50.95,50.98,50.8,50.91,16800.0
2008-05-09 15:00:00,50.91,51.07,50.9,50.94,27900.0,50.91,51.07,50.9,50.94,27900.0
2008-05-09 15:30:00,50.98,51.19,50.89,51.12,57900.0,50.98,51.19,50.89,51.12,57900.0
2008-05-12 09:30:00,51.46,51.93,51.46,51.93,57300.0,51.46,51.93,51.46,51.93,57300.0
2008-05-12 10:00:00,51.93,51.99,51.76,51.87,41600.0,51.93,51.99,51.76,51.87,41600.0
2008-05-12 10:30:00,51.9,52.26,51.86,52.25,35700.0,51.9,52.26,51.86,52.25,35700.0
2008-05-12 11:00:00,52.26,52.45,52.25,52.43,27000.0,52.26,52.45,52.25,52.43,27000.0
2008-05-12 11:30:00,52.43,52.49,52.35,52.41,42700.0,52.43,52.49,52.35,52.41,42700.0
2008-05-12 12:00:00,52.41,52.43,52.14,52.19,45600.0,52.41,52.43,52.14,52.19,45600.0
2008-05-12 12:30:00,52.18,52.19,51.99,52.05,28600.0,52.18,52.19,51.99,52.05,28600.0
2008-05-12 13:00:00,52.09,52.1,51.93,52.01,9500.0,52.09,52.1,51.93,52.01,9500.0
2008-05-12 13:30:00,51.99,52.11,51.85,52.1,14800.0,51.99,52.11,51.85,52.1,14800.0
2008-05-12 14:00:00,52.11,52.26,52.09,52.2,41000.0,52.11,52.26,52.09,52.2,41000.0
2008-05-12 14:30:00,52.19,52.23,52.17,52.2,27900.0,52.19,52.23,52.17,52.2,27900.0
2008-05-12 15:00:00,52.21,52.38,52.15,52.29,68600.0,52.21,52.38,52.15,52.29,68600.0
2008-05-12 15:30:00,52.28,52.38,52.15,52.19,82200.0,52.28,52.38,52.15,52.19,82200.0
2008-05-13 09:30:00,52.12,52.7,52.04,52.38,16100.0,52.12,52.7,52.04,52.38,16100.0
2008-05-13 10:00:00,52.41,52.41,52.06,52.09,41200.0,52.41,52.41,52.06,52.09,41200.0
2008-05-13 10:30:00,52.12,52.17,51.59,51.64,11700.0,52.12,52.17,51.59,51.64,11700.0
2008-05-13 11:00:00,51.64,51.65,51.35,51.35,20200.0,51.64,51.65,51.35,51.35,20200.0
2008-05-13 11:30:00,51.38,51.5,51.38,51.49,11500.0,51.38,51.5,51.38,51.49,11500.0
2008-05-13 12:00:00,51.5,52.18,51.45,52.07,35100.0,51.5,52.18,51.45,52.07,35100.0
2008-05-13 12:30:00,52.15,52.26,52.07,52.07,10800.0,52.15,52.26,52.07,52.07,10800.0
2008-05-13 13:00:00,52.07,52.11,51.73,52.1,11200.0,52.07,52.11,51.73,52.1,11200.0
2008-05-13 13:30:00,52.09,52.34,52.09,52.29,11600.0,52.09,52.34,52.09,52.29,11600.0
2008-05-13 14:00:00,52.38,52.52,52.1,52.1,9300.0,52.38,52.52,52.1,52.1,9300.0
2008-05-13 14:30:00,52.16,52.44,52.1,52.39,14500.0,52.16,52.44,52.1,52.39,14500.0
2008-05-13 15:00:00,52.39,52.59,52.1,52.22,32000.0,52.39,52.59,52.1,52.22,32000.0
2008-05-13 15:30:00,52.24,52.25,51.97,52.13,34800.0,52.24,52.25,51.97,52.13,34800.0
2008-05-14 09:30:00,51.41,53.02,51.01,52.74,28000.0,51.41,53.02,51.01,52.74,28000.0
2008-05-14 10:00:00,52.76,52.86,52.64,52.69,21200.0,52.76,52.86,52.64,52.69,21200.0
2008-05-14 10:30:00,52.7,52.8,52.38,52.61,26300.0,52.7,52.8,52.38,52.61,26300.0
2008-05-14 11:00:00,52.59,52.67,52.31,52.34,26700.0,52.59,52.67,52.31,52.34,26700.0
2008-05-14 11:30:00,52.35,52.35,52.13,52.17,34800.0,52.35,52.35,52.13,52.17,34800.0
2008-05-14 12:00:00,52.17,52.2,51.95,52.05,44900.0,52.17,52.2,51.95,52.05,44900.0
2008-05-14 12:30:00,52.07,52.08,51.93,51.98,32000.0,52.07,52.08,51.93,51.98,32000.0
2008-05-14 13:00:00,52.06,52.1,51.94,52.1,23100.0,52.06,52.1,51.94,52.1,23100.0
2008-05-14 13:30:00,52.1,52.66,52.08,52.6,38400.0,52.1,52.66,52.08,52.6,38400.0
2008-05-14 14:00:00,52.6,52.62,52.25,52.4,12400.0,52.6,52.62,52.25,52.4,12400.0
2008-05-14 14:30:00,52.41,52.52,52.2,52.24,9400.0,52.41,52.52,52.2,52.24,9400.0
2008-05-14 15:00:00,52.2,52.25,51.91,52.12,23100.0,52.2,52.25,51.91,52.12,23100.0
2008-05-14 15:30:00,52.1,52.15,51.79,51.88,27700.0,52.1,52.15,51.79,51.88,27700.0
2008-05-15 09:30:00,51.65,51.71,51.31,51.71,15500.0,51.65,51.71,51.31,51.71,15500.0
2008-05-15 10:00:00,51.8,51.83,51.5,51.69,8900.0,51.8,51.83,51.5,51.69,8900.0
2008-05-15 10:30:00,51.74,51.97,51.74,51.97,7900.0,51.74,51.97,51.74,51.97,7900.0
2008-05-15 11:00:00,52.02,52.1,51.81,51.87,6800.0,52.02,52.1,51.81,51.87,6800.0
2008-05-15 11:30:00,51.83,51.91,51.83,51.9,6400.0,51.83,51.91,51.83,51.9,6400.0
2008-05-15 12:00:00,51.87,52.03,51.87,52.03,8100.0,51.87,52.03,51.87,52.03,8100.0
2008-05-15 12:30:00,52.07,52.25,52.07,52.14,5500.0,52.07,52.25,52.07,52.14,5500.0
2008-05-15 13:00:00,52.16,52.22,52.1,52.13,9400.0,52.16,52.22,52.1,52.13,9400.0
2008-05-15 13:30:00,52.1,52.1,51.88,51.88,5800.0,52.1,52.1,51.88,51.88,5800.0
2008-05-15 14:00:00,51.92,52.02,51.85,51.86,11800.0,51.92,52.02,51.85,51.86,11800.0
2008-05-15 14:30:00,51.86,52.12,51.8,52.05,12500.0,51.86,52.12,51.8,52.05,12500.0
2008-05-15 15:00:00,52.06,52.08,51.77,51.8,23800.0,52.06,52.08,51.77,51.8,23800.0
2008-05-15 15:30:00,51.8,52.29,51.8,52.1,25700.0,51.8,52.29,51.8,52.1,25700.0
2008-05-16 09:30:00,52.5,52.74,51.28,51.59,39500.0,52.5,52.74,51.28,51.59,39500.0
2008-05-16 10:00:00,51.47,51.52,51.26,51.52,13800.0,51.47,51.52,51.26,51.52,13800.0
2008-05-16 10:30:00,51.52,51.53,51.33,51.37,8200.0,51.52,51.53,51.33,51.37,8200.0
2008-05-16 11:00:00,51.4,51.4,51.17,51.28,11500.0,51.4,51.4,51.17,51.28,11500.0
2008-05-16 11:30:00,51.27,51.27,51.1,51.2,12500.0,51.27,51.27,51.1,51.2,12500.0
2008-05-16 12:00:00,51.15,51.2,51.07,51.2,10600.0,51.15,51.2,51.07,51.2,10600.0
2008-05-16 12:30:00,51.2,51.2,51.03,51.03,8400.0,51.2,51.2,51.03,51.03,8400.0
2008-05-16 13:00:00,51.08,51.17,51.04,51.17,10000.0,51.08,51.17,51.04,51.17,10000.0
2008-05-16 13:30:00,51.14,51.17,51.0,51.04,12400.0,51.14,51.17,51.0,51.04,12400.0
2008-05-16 14:00:00,51.08,51.15,50.97,51.12,21900.0,51.08,51.15,50.97,51.12,21900.0
2008-05-16 14:30:00,51.15,51.37,51.03,51.34,15600.0,51.15,51.37,51.03,51.34,15600.0
2008-05-16 15:00:00,51.33,51.43,51.26,51.43,9100.0,51.33,51.43,51.26,51.43,9100.0
2008-05-16 15:30:00,51.4,51.52,51.31,51.39,13200.0,51.4,51.52,51.31,51.39,13200.0
2008-05-19 09:30:00,51.59,51.79,51.07,51.43,10700.0,51.59,51.79,51.07,51.43,10700.0
2008-05-19 10:00:00,51.46,51.55,51.22,51.26,6700.0,51.46,51.55,51.22,51.26,6700.0
2008-05-19 10:30:00,51.3,51.47,51.01,51.01,12800.0,51.3,51.47,51.01,51.01,12800.0
2008-05-19 11:00:00,51.02,51.31,51.0,51.31,8800.0,51.02,51.31,51.0,51.31,8800.0
2008-05-19 11:30:00,51.31,51.31,51.04,51.17,19600.0,51.31,51.31,51.04,51.17,19600.0
2008-05-19 12:00:00,51.17,51.45,51.13,51.36,11400.0,51.17,51.45,51.13,51.36,11400.0
2008-05-19 12:30:00,51.38,51.38,51.05,51.11,11000.0,51.38,51.38,51.05,51.11,11000.0
2008-05-19 13:00:00,51.12,51.27,51.0,51.27,39000.0,51.12,51.27,51.0,51.27,39000.0
2008-05-19 13:30:00,51.28,51.32,51.0,51.0,12500.0,51.28,51.32,51.0,51.0,12500.0
2008-05-19 14:00:00,51.02,51.02,50.56,50.72,37300.0,51.02,51.02,50.56,50.72,37300.0
2008-05-19 14:30:00,50.73,50.95,50.6,50.93,11300.0,50.73,50.95,50.6,50.93,11300.0
2008-05-19 15:00:00,50.97,51.03,50.87,50.97,13600.0,50.97,51.03,50.87,50.97,13600.0
2008-05-19 15:30:00,50.97,51.09,50.65,51.01,34200.0,50.97,51.09,50.65,51.01,34200.0
2008-05-20 09:30:00,50.96,51.01,50.74,50.76,4500.0,50.96,51.01,50.74,50.76,4500.0
2008-05-20 10:00:00,50.69,50.69,50.28,50.6,106900.0,50.69,50.69,50.28,50.6,106900.0
2008-05-20 10:30:00,50.58,50.6,50.37,50.49,22900.0,50.58,50.6,50.37,50.49,22900.0
2008-05-20 11:00:00,50.41,50.69,50.36,50.63,7400.0,50.41,50.69,50.36,50.63,7400.0
2008-05-20 11:30:00,50.57,50.73,50.41,50.45,7200.0,50.57,50.73,50.41,50.45,7200.0
2008-05-20 12:00:00,50.48,50.86,50.41,50.81,9700.0,50.48,50.86,50.41,50.81,9700.0
2008-05-20 12:30:00,50.83,50.9,50.62,50.78,6600.0,50.83,50.9,50.62,50.78,6600.0
2008-05-20 13:00:00,50.74,50.86,50.68,50.81,4500.0,50.74,50.86,50.68,50.81,4500.0
2008-05-20 13:30:00,50.76,50.82,50.61,50.66,6800.0,50.76,50.82,50.61,50.66,6800.0
2008-05-20 14:00:00,50.68,50.73,50.27,50.51,28300.0,50.68,50.73,50.27,50.51,28300.0
2008-05-20 14:30:00,50.5,50.55,50.44,50.53,8600.0,50.5,50.55,50.44,50.53,8600.0
2008-05-20 15:00:00,50.49,50.8,50.49,50.57,15800.0,50.49,50.8,50.49,50.57,15800.0
2008-05-20 15:30:00,50.6,51.03,50.42,51.0,37600.0,50.6,51.03,50.42,51.0,37600.0
2008-05-21 09:30:00,50.98,51.54,50.96,51.48,10400.0,50.98,51.54,50.96,51.48,10400.0
2008-05-21 10:00:00,51.4,51.57,51.34,51.39,15800.0,51.4,51.57,51.34,51.39,15800.0
2008-05-21 10:30:00,51.29,51.29,50.64,50.75,28700.0,51.29,51.29,50.64,50.75,28700.0
2008-05-21 11:00:00,50.77,50.77,50.31,50.47,25800.0,50.77,50.77,50.31,50.47,25800.0
2008-05-21 11:30:00,50.53,50.68,50.27,50.68,48400.0,50.53,50.68,50.27,50.68,48400.0
2008-05-21 12:00:00,50.68,50.78,50.5,50.66,9100.0,50.68,50.78,50.5,50.66,9100.0
2008-05-21 12:30:00,50.72,50.9,50.62,50.7,13300.0,50.72,50.9,50.62,50.7,13300.0
2008-05-21 13:00:00,50.73,50.74,50.44,50.46,39900.0,50.73,50.74,50.44,50.46,39900.0
2008-05-21 13:30:00,50.44,50.59,50.18,50.18,31200.0,50.44,50.59,50.18,50.18,31200.0
2008-05-21 14:00:00,50.2,50.24,49.67,49.74,19300.0,50.2,50.24,49.67,49.74,19300.0
2008-05-21 14:30:00,49.79,50.0,49.58,50.0,16000.0,49.79,50.0,49.58,50.0,16000.0
2008-05-21 15:00:00,49.99,50.49,49.98,50.27,29400.0,49.99,50.49,49.98,50.27,29400.0
2008-05-21 15:30:00,50.25,50.32,49.88,50.2,21400.0,50.25,50.32,49.88,50.2,21400.0
2008-05-22 09:30:00,50.17,50.46,49.95,50.0,14100.0,50.17,50.46,49.95,50.0,14100.0
2008-05-22 10:00:00,50.01,50.18,49.96,50.1,35700.0,50.01,50.18,49.96,50.1,35700.0
2008-05-22 10:30:00,50.1,50.25,50.0,50.07,20600.0,50.1,50.25,50.0,50.07,20600.0
2008-05-22 11:00:00,50.05,50.16,50.03,50.07,9800.0,50.05,50.16,50.03,50.07,9800.0
2008-05-22 11:30:00,50.08,50.12,49.65,49.73,12500.0,50.08,50.12,49.65,49.73,12500.0
2008-05-22 12:00:00,49.76,49.96,49.67,49.82,17800.0,49.76,49.96,49.67,49.82,17800.0
2008-05-22 12:30:00,49.85,49.89,49.6,49.68,19200.0,49.85,49.89,49.6,49.68,19200.0
2008-05-22 13:00:00,49.7,49.74,49.59,49.69,18500.0,49.7,49.74,49.59,49.69,18500.0
2008-05-22 13:30:00,49.67,49.86,49.65,49.71,12500.0,49.67,49.86,49.65,49.71,12500.0
2008-05-22 14:00:00,49.68,49.78,49.48,49.52,16200.0,49.68,49.78,49.48,49.52,16200.0
2008-05-22 14:30:00,49.53,49.69,49.39,49.49,23600.0,49.53,49.69,49.39,49.49,23600.0
2008-05-22 15:00:00,49.51,49.6,49.25,49.25,22200.0,49.51,49.6,49.25,49.25,22200.0
2008-05-22 15:30:00,49.23,49.69,49.21,49.69,28000.0,49.23,49.69,49.21,49.69,28000.0
2008-05-23 09:30:00,49.38,49.48,48.98,49.14,12100.0,49.38,49.48,48.98,49.14,12100.0
2008-05-23 10:00:00,49.19,49.64,49.19,49.33,11000.0,49.19,49.64,49.19,49.33,11000.0
2008-05-23 10:30:00,49.29,49.44,49.0,49.0,13000.0,49.29,49.44,49.0,49.0,13000.0
2008-05-23 11:00:00,49.03,49.15,48.84,48.95,15500.0,49.03,49.15,48.84,48.95,15500.0
2008-05-23 11:30:00,48.92,49.16,48.64,49.08,15300.0,48.92,49.16,48.64,49.08,15300.0
2008-05-23 12:00:00,49.11,49.31,49.03,49.31,9000.0,49.11,49.31,49.03,49.31,9000.0
2008-05-23 12:30:00,49.34,49.42,49.19,49.19,7700.0,49.34,49.42,49.19,49.19,7700.0
2008-05-23 13:00:00,49.17,49.5,49.17,49.32,5200.0,49.17,49.5,49.17,49.32,5200.0
2008-05-23 13:30:00,49.35,49.45,49.2,49.22,8400.0,49.35,49.45,49.2,49.22,8400.0
2008-05-23 14:00:00,49.25,49.53,49.22,49.53,39600.0,49.25,49.53,49.22,49.53,39600.0
2008-05-23 14:30:00,49.58,49.83,49.49,49.74,18500.0,49.58,49.83,49.49,49.74,18500.0
2008-05-23 15:00:00,49.79,49.87,49.62,49.76,16800.0,49.79,49.87,49.62,49.76,16800.0
2008-05-23 15:30:00,49.79,49.81,49.37,49.57,30400.0,49.79,49.81,49.37,49.57,30400.0
2008-05-27 09:30:00,49.56,50.47,49.44,50.19,15400.0,49.56,50.47,49.44,50.19,15400.0
2008-05-27 10:00:00,50.2,50.2,49.93,49.99,24800.0,50.2,50.2,49.93,49.99,24800.0
2008-05-27 10:30:00,50.0,50.13,49.81,49.96,19800.0,50.0,50.13,49.81,49.96,19800.0
2008-05-27 11:00:00,49.99,50.03,49.69,49.77,10300.0,49.99,50.03,49.69,49.77,10300.0
2008-05-27 11:30:00,49.77,50.1,49.75,49.98,13400.0,49.77,50.1,49.75,49.98,13400.0
2008-05-27 12:00:00,49.98,50.31,49.97,50.28,11000.0,49.98,50.31,49.97,50.28,11000.0
2008-05-27 12:30:00,50.3,50.31,50.05,50.14,10600.0,50.3,50.31,50.05,50.14,10600.0
2008-05-27 13:00:00,50.16,50.18,49.98,50.1,7500.0,50.16,50.18,49.98,50.1,7500.0
2008-05-27 13:30:00,50.07,50.2,49.99,50.13,9100.0,50.07,50.2,49.99,50.13,9100.0
2008-05-27 14:00:00,50.08,50.1,49.98,50.03,11200.0,50.08,50.1,49.98,50.03,11200.0
2008-05-27 14:30:00,50.03,50.05,49.99,50.03,27300.0,50.03,50.05,49.99,50.03,27300.0
2008-05-27 15:00:00,50.05,50.05,49.97,50.03,30400.0,50.05,50.05,49.97,50.03,30400.0
2008-05-27 15:30:00,50.01,50.38,49.97,50.21,30800.0,50.01,50.38,49.97,50.21,30800.0
2008-05-28 09:30:00,50.56,50.71,49.83,49.93,15000.0,50.56,50.71,49.83,49.93,15000.0
2008-05-28 10:00:00,50.01,50.01,49.24,49.44,47800.0,50.01,50.01,49.24,49.44,47800.0
2008-05-28 10:30:00,49.44,49.76,49.4,49.76,9700.0,49.44,49.76,49.4,49.76,9700.0
2008-05-28 11:00:00,49.67,49.67,49.37,49.37,11000.0,49.67,49.67,49.37,49.37,11000.0
2008-05-28 11:30:00,49.42,49.74,49.37,49.7,12900.0,49.42,49.74,49.37,49.7,12900.0
2008-05-28 12:00:00,49.68,49.68,49.11,49.63,41200.0,49.68,49.68,49.11,49.63,41200.0
2008-05-28 12:30:00,49.6,49.63,49.46,49.51,8900.0,49.6,49.63,49.46,49.51,8900.0
2008-05-28 13:00:00,49.45,49.58,49.38,49.45,8000.0,49.45,49.58,49.38,49.45,8000.0
2008-05-28 13:30:00,49.45,49.48,48.97,49.08,16500.0,49.45,49.48,48.97,49.08,16500.0
2008-05-28 14:00:00,49.08,49.33,48.98,49.29,39800.0,49.08,49.33,48.98,49.29,39800.0
2008-05-28 14:30:00,49.34,49.41,49.3,49.31,11600.0,49.34,49.41,49.3,49.31,11600.0
2008-05-28 15:00:00,49.3,49.63,49.3,49.61,15500.0,49.3,49.63,49.3,49.61,15500.0
2008-05-28 15:30:00,49.63,49.73,49.53,49.64,26400.0,49.63,49.73,49.53,49.64,26400.0
2008-05-29 09:30:00,49.42,50.02,49.42,49.77,58400.0,49.42,50.02,49.42,49.77,58400.0
2008-05-29 10:00:00,49.81,49.94,49.75,49.81,27500.0,49.81,49.94,49.75,49.81,27500.0
2008-05-29 10:30:00,49.78,49.92,49.57,49.89,35700.0,49.78,49.92,49.57,49.89,35700.0
2008-05-29 11:00:00,49.89,50.0,49.76,49.86,68000.0,49.89,50.0,49.76,49.86,68000.0
2008-05-29 11:30:00,49.92,50.05,49.89,49.95,18800.0,49.92,50.05,49.89,49.95,18800.0
2008-05-29 12:00:00,50.05,50.11,49.98,50.1,10000.0,50.05,50.11,49.98,50.1,10000.0
2008-05-29 12:30:00,50.1,50.66,50.06,50.66,13700.0,50.1,50.66,50.06,50.66,13700.0
2008-05-29 13:00:00,50.66,50.82,50.6,50.74,15000.0,50.66,50.82,50.6,50.74,15000.0
2008-05-29 13:30:00,50.76,50.8,50.55,50.55,15100.0,50.76,50.8,50.55,50.55,15100.0
2008-05-29 14:00:00,50.57,50.83,50.43,50.7,14400.0,50.57,50.83,50.43,50.7,14400.0
2008-05-29 14:30:00,50.71,50.71,50.47,50.49,9800.0,50.71,50.71,50.47,50.49,9800.0
2008-05-29 15:00:00,50.5,50.52,50.04,50.1,28500.0,50.5,50.52,50.04,50.1,28500.0
2008-05-29 15:30:00,50.11,50.31,50.1,50.21,28800.0,50.11,50.31,50.1,50.21,28800.0
2008-05-30 09:30:00,50.21,50.81,49.94,50.71,27500.0,50.21,50.81,49.94,50.71,27500.0
2008-05-30 10:00:00,50.73,51.13,50.71,51.13,47800.0,50.73,51.13,50.71,51.13,47800.0
2008-05-30 10:30:00,51.1,51.11,50.63,50.66,19700.0,51.1,51.11,50.63,50.66,19700.0
2008-05-30 11:00:00,50.73,50.78,50.6,50.67,9200.0,50.73,50.78,50.6,50.67,9200.0
2008-05-30 11:30:00,50.69,50.94,50.69,50.93,11000.0,50.69,50.94,50.69,50.93,11000.0
2008-05-30 12:00:00,50.94,50.94,50.7,50.79,14400.0,50.94,50.94,50.7,50.79,14400.0
2008-05-30 12:30:00,50.84,50.86,50.62,50.62,15300.0,50.84,50.86,50.62,50.62,15300.0
2008-05-30 13:00:00,50.69,50.78,50.47,50.78,11800.0,50.69,50.78,50.47,50.78,11800.0
2008-05-30 13:30:00,50.78,50.85,50.73,50.81,15900.0,50.78,50.85,50.73,50.81,15900.0
2008-05-30 14:00:00,50.78,50.82,50.61,50.8,20900.0,50.78,50.82,50.61,50.8,20900.0
2008-05-30 14:30:00,50.82,51.02,50.74,50.99,20400.0,50.82,51.02,50.74,50.99,20400.0
2008-05-30 15:00:00,50.98,51.05,50.8,50.94,13000.0,50.98,51.05,50.8,50.94,13000.0
2008-05-30 15:30:00,50.94,51.01,50.77,50.78,31400.0,50.94,51.01,50.77,50.78,31400.0
2008-06-02 09:30:00,50.87,50.99,50.13,50.18,26600.0,50.87,50.99,50.13,50.18,26600.0
2008-06-02 10:00:00,50.18,50.2,49.66,49.9,40100.0,50.18,50.2,49.66,49.9,40100.0
2008-06-02 10:30:00,49.93,50.52,49.76,50.41,48800.0,49.93,50.52,49.76,50.41,48800.0
2008-06-02 11:00:00,50.39,50.4,50.15,50.21,54300.0,50.39,50.4,50.15,50.21,54300.0
2008-06-02 11:30:00,50.25,50.39,50.05,50.11,78800.0,50.25,50.39,50.05,50.11,78800.0
2008-06-02 12:00:00,50.14,50.2,50.13,50.14,16500.0,50.14,50.2,50.13,50.14,16500.0
2008-06-02 12:30:00,50.14,50.2,49.8,50.05,39900.0,50.14,50.2,49.8,50.05,39900.0
2008-06-02 13:00:00,50.05,50.12,49.96,50.01,34100.0,50.05,50.12,49.96,50.01,34100.0
2008-06-02 13:30:00,49.99,50.08,49.77,49.94,44600.0,49.99,50.08,49.77,49.94,44600.0
2008-06-02 14:00:00,49.98,50.37,49.98,50.17,43800.0,49.98,50.37,49.98,50.17,43800.0
2008-06-02 14:30:00,50.17,50.35,50.03,50.09,22100.0,50.17,50.35,50.03,50.09,22100.0
2008-06-02 15:00:00,50.1,50.35,49.92,50.23,36900.0,50.1,50.35,49.92,50.23,36900.0
2008-06-02 15:30:00,50.23,50.39,50.19,50.38,177500.0,50.23,50.39,50.19,50.38,177500.0
2008-06-03 09:30:00,50.5,50.94,50.5,50.93,9400.0,50.5,50.94,50.5,50.93,9400.0
2008-06-03 10:00:00,50.94,51.06,50.93,51.01,33200.0,50.94,51.06,50.93,51.01,33200.0
2008-06-03 10:30:00,50.98,51.02,50.79,50.83,26500.0,50.98,51.02,50.79,50.83,26500.0
2008-06-03 11:00:00,50.79,50.99,50.78,50.84,24800.0,50.79,50.99,50.78,50.84,24800.0
2008-06-03 11:30:00,50.85,50.85,50.63,50.65,16300.0,50.85,50.85,50.63,50.65,16300.0
2008-06-03 12:00:00,50.66,50.66,50.52,50.58,10400.0,50.66,50.66,50.52,50.58,10400.0
2008-06-03 12:30:00,50.54,50.57,50.49,50.49,7900.0,50.54,50.57,50.49,50.49,7900.0
2008-06-03 13:00:00,50.52,50.56,50.36,50.36,12300.0,50.52,50.56,50.36,50.36,12300.0
2008-06-03 13:30:00,50.36,50.36,50.01,50.07,21300.0,50.36,50.36,50.01,50.07,21300.0
2008-06-03 14:00:00,50.07,50.11,49.9,50.05,33400.0,50.07,50.11,49.9,50.05,33400.0
2008-06-03 14:30:00,50.02,50.09,49.93,49.98,49900.0,50.02,50.09,49.93,49.98,49900.0
2008-06-03 15:00:00,49.98,50.28,49.94,50.18,29300.0,49.98,50.28,49.94,50.18,29300.0
2008-06-03 15:30:00,50.17,50.51,50.13,50.35,43800.0,50.17,50.51,50.13,50.35,43800.0
2008-06-04 09:30:00,51.39,51.39,50.2,50.79,21500.0,51.39,51.39,50.2,50.79,21500.0
2008-06-04 10:00:00,50.85,50.99,50.75,50.88,37500.0,50.85,50.99,50.75,50.88,37500.0
2008-06-04 10:30:00,50.84,51.27,50.68,51.25,30300.0,50.84,51.27,50.68,51.25,30300.0
2008-06-04 11:00:00,51.21,51.55,51.19,51.3,25400.0,51.21,51.55,51.19,51.3,25400.0
2008-06-04 11:30:00,51.34,51.35,51.13,51.22,16800.0,51.34,51.35,51.13,51.22,16800.0
2008-06-04 12:00:00,51.22,51.3,51.19,51.26,13200.0,51.22,51.3,51.19,51.26,13200.0
2008-06-04 12:30:00,51.26,51.37,51.2,51.33,14300.0,51.26,51.37,51.2,51.33,14300.0
2008-06-04 13:00:00,51.28,51.35,51.22,51.32,20100.0,51.28,51.35,51.22,51.32,20100.0
2008-06-04 13:30:00,51.34,51.5,51.3,51.5,16300.0,51.34,51.5,51.3,51.5,16300.0
2008-06-04 14:00:00,51.53,51.53,50.92,51.01,12800.0,51.53,51.53,50.92,51.01,12800.0
2008-06-04 14:30:00,50.97,51.18,50.83,51.01,18100.0,50.97,51.18,50.83,51.01,18100.0
2008-06-04 15:00:00,50.96,51.12,50.83,50.97,16000.0,50.96,51.12,50.83,50.97,16000.0
2008-06-04 15:30:00,50.96,51.36,50.85,51.11,38200.0,50.96,51.36,50.85,51.11,38200.0
2008-06-05 09:30:00,51.31,51.8,51.0,51.65,84300.0,51.31,51.8,51.0,51.65,84300.0
2008-06-05 10:00:00,51.61,52.64,51.53,52.56,68100.0,51.61,52.64,51.53,52.56,68100.0
2008-06-05 10:30:00,52.56,53.17,52.56,53.1,39700.0,52.56,53.17,52.56,53.1,39700.0
2008-06-05 11:00:00,53.12,53.18,52.96,53.1,31300.0,53.12,53.18,52.96,53.1,31300.0
2008-06-05 11:30:00,53.12,53.48,53.04,53.41,34800.0,53.12,53.48,53.04,53.41,34800.0
2008-06-05 12:00:00,53.45,53.6,53.28,53.6,14400.0,53.45,53.6,53.28,53.6,14400.0
2008-06-05 12:30:00,53.6,53.85,53.6,53.81,19200.0,53.6,53.85,53.6,53.81,19200.0
2008-06-05 13:00:00,53.85,53.95,53.64,53.82,18900.0,53.85,53.95,53.64,53.82,18900.0
2008-06-05 13:30:00,53.8,53.85,53.37,53.45,14500.0,53.8,53.85,53.37,53.45,14500.0
2008-06-05 14:00:00,53.45,53.45,52.93,52.93,19900.0,53.45,53.45,52.93,52.93,19900.0
2008-06-05 14:30:00,52.96,53.21,52.9,53.21,20600.0,52.96,53.21,52.9,53.21,20600.0
2008-06-05 15:00:00,53.2,53.48,53.15,53.28,51500.0,53.2,53.48,53.15,53.28,51500.0
2008-06-05 15:30:00,53.29,53.44,53.11,53.19,85400.0,53.29,53.44,53.11,53.19,85400.0
2008-06-06 09:30:00,52.91,53.33,52.51,52.51,23400.0,52.91,53.33,52.51,52.51,23400.0
2008-06-06 10:00:00,52.53,52.54,52.13,52.36,24200.0,52.53,52.54,52.13,52.36,24200.0
2008-06-06 10:30:00,52.35,52.92,52.29,52.83,14000.0,52.35,52.92,52.29,52.83,14000.0
2008-06-06 11:00:00,52.76,52.76,52.35,52.36,12900.0,52.76,52.76,52.35,52.36,12900.0
2008-06-06 11:30:00,52.4,52.78,52.4,52.54,9400.0,52.4,52.78,52.4,52.54,9400.0
2008-06-06 12:00:00,52.55,52.71,52.51,52.61,5600.0,52.55,52.71,52.51,52.61,5600.0
2008-06-06 12:30:00,52.66,52.79,52.55,52.62,4400.0,52.66,52.79,52.55,52.62,4400.0
2008-06-06 13:00:00,52.59,52.68,52.4,52.59,12700.0,52.59,52.68,52.4,52.59,12700.0
2008-06-06 13:30:00,52.59,52.69,52.37,52.42,5200.0,52.59,52.69,52.37,52.42,5200.0
2008-06-06 14:00:00,52.42,52.45,52.15,52.45,13000.0,52.42,52.45,52.15,52.45,13000.0
2008-06-06 14:30:00,52.45,52.51,52.09,52.09,11600.0,52.45,52.51,52.09,52.09,11600.0
2008-06-06 15:00:00,52.13,52.76,52.12,52.39,21300.0,52.13,52.76,52.12,52.39,21300.0
2008-06-06 15:30:00,52.41,52.49,52.15,52.27,55600.0,52.41,52.49,52.15,52.27,55600.0
2008-06-09 09:30:00,52.16,52.42,51.53,52.26,23200.0,52.16,52.42,51.53,52.26,23200.0
2008-06-09 10:00:00,52.31,52.97,52.26,52.88,21000.0,52.31,52.97,52.26,52.88,21000.0
2008-06-09 10:30:00,52.83,52.87,52.25,52.33,12500.0,52.83,52.87,52.25,52.33,12500.0
2008-06-09 11:00:00,52.32,52.79,52.32,52.74,14600.0,52.32,52.79,52.32,52.74,14600.0
2008-06-09 11:30:00,52.74,52.79,52.36,52.36,8900.0,52.74,52.79,52.36,52.36,8900.0
2008-06-09 12:00:00,52.35,52.41,52.2,52.41,7900.0,52.35,52.41,52.2,52.41,7900.0
2008-06-09 12:30:00,52.42,52.8,52.38,52.74,17800.0,52.42,52.8,52.38,52.74,17800.0
2008-06-09 13:00:00,52.8,52.8,52.58,52.72,12300.0,52.8,52.8,52.58,52.72,12300.0
2008-06-09 13:30:00,52.73,52.73,52.23,52.32,55200.0,52.73,52.73,52.23,52.32,55200.0
2008-06-09 14:00:00,52.32,52.34,51.85,52.13,18900.0,52.32,52.34,51.85,52.13,18900.0
2008-06-09 14:30:00,52.09,52.22,51.85,51.95,17600.0,52.09,52.22,51.85,51.95,17600.0
2008-06-09 15:00:00,51.99,52.14,51.87,52.03,29900.0,51.99,52.14,51.87,52.03,29900.0
2008-06-09 15:30:00,52.09,52.4,52.04,52.19,45000.0,52.09,52.4,52.04,52.19,45000.0
2008-06-10 09:30:00,51.87,52.7,51.19,51.72,147200.0,51.87,52.7,51.19,51.72,147200.0
2008-06-10 10:00:00,51.77,52.05,51.44,51.9,29200.0,51.77,52.05,51.44,51.9,29200.0
2008-06-10 10:30:00,51.87,52.11,51.82,52.0,23100.0,51.87,52.11,51.82,52.0,23100.0
2008-06-10 11:00:00,52.0,52.12,52.0,52.12,14400.0,52.0,52.12,52.0,52.12,14400.0
2008-06-10 11:30:00,52.09,52.28,52.01,52.21,9100.0,52.09,52.28,52.01,52.21,9100.0
2008-06-10 12:00:00,52.21,52.23,51.92,51.99,65300.0,52.21,52.23,51.92,51.99,65300.0
2008-06-10 12:30:00,52.05,52.05,51.65,51.68,42000.0,52.05,52.05,51.65,51.68,42000.0
2008-06-10 13:00:00,51.65,51.92,51.55,51.69,54500.0,51.65,51.92,51.55,51.69,54500.0
2008-06-10 13:30:00,51.76,51.82,51.44,51.76,33800.0,51.76,51.82,51.44,51.76,33800.0
2008-06-10 14:00:00,51.74,51.99,51.42,51.99,30100.0,51.74,51.99,51.42,51.99,30100.0
2008-06-10 14:30:00,51.98,52.2,51.83,52.16,12400.0,51.98,52.2,51.83,52.16,12400.0
2008-06-10 15:00:00,52.14,52.24,51.9,52.11,22500.0,52.14,52.24,51.9,52.11,22500.0
2008-06-10 15:30:00,52.11,52.29,51.85,52.13,25100.0,52.11,52.29,51.85,52.13,25100.0
2008-06-11 09:30:00,52.1,52.31,50.75,50.76,111100.0,52.1,52.31,50.75,50.76,111100.0
2008-06-11 10:00:00,50.8,50.8,50.21,50.21,52200.0,50.8,50.8,50.21,50.21,52200.0
2008-06-11 10:30:00,50.23,50.99,50.23,50.99,32100.0,50.23,50.99,50.23,50.99,32100.0
2008-06-11 11:00:00,50.93,51.24,50.85,51.14,73200.0,50.93,51.24,50.85,51.14,73200.0
2008-06-11 11:30:00,51.14,51.28,50.81,51.28,37900.0,51.14,51.28,50.81,51.28,37900.0
2008-06-11 12:00:00,51.23,51.46,51.23,51.32,81200.0,51.23,51.46,51.23,51.32,81200.0
2008-06-11 12:30:00,51.31,51.37,51.04,51.1,6400.0,51.31,51.37,51.04,51.1,6400.0
2008-06-11 13:00:00,51.04,51.55,51.04,51.36,77700.0,51.04,51.55,51.04,51.36,77700.0
2008-06-11 13:30:00,51.36,51.36,50.98,51.03,10200.0,51.36,51.36,50.98,51.03,10200.0
2008-06-11 14:00:00,51.13,51.29,50.99,51.07,18900.0,51.13,51.29,50.99,51.07,18900.0
2008-06-11 14:30:00,51.11,51.14,51.02,51.06,4700.0,51.11,51.14,51.02,51.06,4700.0
2008-06-11 15:00:00,51.0,51.06,50.89,51.05,12200.0,51.0,51.06,50.89,51.05,12200.0
2008-06-11 15:30:00,51.05,51.16,51.0,51.01,45100.0,51.05,51.16,51.0,51.01,45100.0
2008-06-12 09:30:00,51.53,52.1,51.4,51.81,37300.0,51.53,52.1,51.4,51.81,37300.0
2008-06-12 10:00:00,51.74,51.74,51.0,51.11,39900.0,51.74,51.74,51.0,51.11,39900.0
2008-06-12 10:30:00,51.15,51.4,50.91,51.1,40900.0,51.15,51.4,50.91,51.1,40900.0
2008-06-12 11:00:00,51.06,51.16,50.89,50.94,70400.0,51.06,51.16,50.89,50.94,70400.0
2008-06-12 11:30:00,50.97,50.99,50.48,50.48,55900.0,50.97,50.99,50.48,50.48,55900.0
2008-06-12 12:00:00,50.48,51.02,50.47,50.96,42300.0,50.48,51.02,50.47,50.96,42300.0
2008-06-12 12:30:00,50.94,51.19,50.94,51.03,6500.0,50.94,51.19,50.94,51.03,6500.0
2008-06-12 13:00:00,51.1,51.17,50.95,51.09,4800.0,51.1,51.17,50.95,51.09,4800.0
2008-06-12 13:30:00,51.13,51.15,50.83,50.87,6500.0,51.13,51.15,50.83,50.87,6500.0
2008-06-12 14:00:00,50.87,51.1,50.85,51.02,80400.0,50.87,51.1,50.85,51.02,80400.0
2008-06-12 14:30:00,51.06,51.12,50.82,51.0,9100.0,51.06,51.12,50.82,51.0,9100.0
2008-06-12 15:00:00,51.0,51.14,50.8,50.91,18300.0,51.0,51.14,50.8,50.91,18300.0
2008-06-12 15:30:00,50.88,51.0,50.8,50.8,28200.0,50.88,51.0,50.8,50.8,28200.0
2008-06-13 09:30:00,51.55,51.55,50.68,50.8,44300.0,51.55,51.55,50.68,50.8,44300.0
2008-06-13 10:00:00,50.8,50.81,50.29,50.4,53400.0,50.8,50.81,50.29,50.4,53400.0
2008-06-13 10:30:00,50.38,50.43,50.07,50.15,29600.0,50.38,50.43,50.07,50.15,29600.0
2008-06-13 11:00:00,50.18,50.33,49.98,50.25,53700.0,50.18,50.33,49.98,50.25,53700.0
2008-06-13 11:30:00,50.25,50.25,49.98,49.99,13900.0,50.25,50.25,49.98,49.99,13900.0
2008-06-13 12:00:00,50.09,50.09,49.48,49.52,66600.0,50.09,50.09,49.48,49.52,66600.0
2008-06-13 12:30:00,49.52,49.88,49.27,49.38,96400.0,49.52,49.88,49.27,49.38,96400.0
2008-06-13 13:00:00,49.34,49.45,49.25,49.26,69200.0,49.34,49.45,49.25,49.26,69200.0
2008-06-13 13:30:00,49.21,49.43,49.1,49.29,38600.0,49.21,49.43,49.1,49.29,38600.0
2008-06-13 14:00:00,49.29,49.53,49.11,49.29,37600.0,49.29,49.53,49.11,49.29,37600.0
2008-06-13 14:30:00,49.35,49.78,49.35,49.77,18100.0,49.35,49.78,49.35,49.77,18100.0
2008-06-13 15:00:00,49.77,49.85,49.69,49.75,15200.0,49.77,49.85,49.69,49.75,15200.0
2008-06-13 15:30:00,49.75,50.11,49.66,50.11,25500.0,49.75,50.11,49.66,50.11,25500.0
2008-06-16 09:30:00,50.22,50.5,49.95,50.12,47300.0,50.22,50.5,49.95,50.12,47300.0
2008-06-16 10:00:00,50.2,50.26,50.01,50.26,24600.0,50.2,50.26,50.01,50.26,24600.0
2008-06-16 10:30:00,50.26,50.76,50.18,50.68,34200.0,50.26,50.76,50.18,50.68,34200.0
2008-06-16 11:00:00,50.67,50.74,50.55,50.73,21600.0,50.67,50.74,50.55,50.73,21600.0
2008-06-16 11:30:00,50.73,51.08,50.71,51.04,15900.0,50.73,51.08,50.71,51.04,15900.0
2008-06-16 12:00:00,51.06,51.24,50.92,51.24,21600.0,51.06,51.24,50.92,51.24,21600.0
2008-06-16 12:30:00,51.23,51.39,51.18,51.28,14500.0,51.23,51.39,51.18,51.28,14500.0
2008-06-16 13:00:00,51.26,51.32,51.0,51.32,12800.0,51.26,51.32,51.0,51.32,12800.0
2008-06-16 13:30:00,51.31,51.37,51.06,51.3,87100.0,51.31,51.37,51.06,51.3,87100.0
2008-06-16 14:00:00,51.3,51.45,51.2,51.3,23900.0,51.3,51.45,51.2,51.3,23900.0
2008-06-16 14:30:00,51.32,51.42,51.26,51.4,21200.0,51.32,51.42,51.26,51.4,21200.0
2008-06-16 15:00:00,51.41,51.67,51.26,51.49,34500.0,51.41,51.67,51.26,51.49,34500.0
2008-06-16 15:30:00,51.49,51.66,51.3,51.51,73900.0,51.49,51.66,51.3,51.51,73900.0
2008-06-17 09:30:00,51.65,52.01,51.31,52.01,36900.0,51.65,52.01,51.31,52.01,36900.0
2008-06-17 10:00:00,51.96,52.18,51.87,51.93,29100.0,51.96,52.18,51.87,51.93,29100.0
2008-06-17 10:30:00,51.9,51.91,51.7,51.7,45300.0,51.9,51.91,51.7,51.7,45300.0
2008-06-17 11:00:00,51.73,51.75,51.58,51.65,27200.0,51.73,51.75,51.58,51.65,27200.0
2008-06-17 11:30:00,51.58,51.65,51.53,51.53,24000.0,51.58,51.65,51.53,51.53,24000.0
2008-06-17 12:00:00,51.53,51.64,51.38,51.56,12300.0,51.53,51.64,51.38,51.56,12300.0
2008-06-17 12:30:00,51.56,51.56,51.42,51.48,25800.0,51.56,51.56,51.42,51.48,25800.0
2008-06-17 13:00:00,51.42,51.47,51.4,51.4,12600.0,51.42,51.47,51.4,51.4,12600.0
2008-06-17 13:30:00,51.45,51.47,51.36,51.4,28100.0,51.45,51.47,51.36,51.4,28100.0
2008-06-17 14:00:00,51.4,51.4,51.3,51.37,25100.0,51.4,51.4,51.3,51.37,25100.0
2008-06-17 14:30:00,51.34,51.52,51.33,51.4,38500.0,51.34,51.52,51.33,51.4,38500.0
2008-06-17 15:00:00,51.37,51.52,51.35,51.48,31700.0,51.37,51.52,51.35,51.48,31700.0
2008-06-17 15:30:00,51.45,51.52,51.4,51.5,53100.0,51.45,51.52,51.4,51.5,53100.0
2008-06-18 09:30:00,51.1,51.45,51.0,51.15,25100.0,51.1,51.45,51.0,51.15,25100.0
2008-06-18 10:00:00,51.08,51.89,51.02,51.83,60000.0,51.08,51.89,51.02,51.83,60000.0
2008-06-18 10:30:00,51.82,51.97,51.12,51.12,61700.0,51.82,51.97,51.12,51.12,61700.0
2008-06-18 11:00:00,51.12,51.38,51.12,51.25,12600.0,51.12,51.38,51.12,51.25,12600.0
2008-06-18 11:30:00,51.22,51.48,51.18,51.4,69500.0,51.22,51.48,51.18,51.4,69500.0
2008-06-18 12:00:00,51.33,51.45,51.07,51.08,46300.0,51.33,51.45,51.07,51.08,46300.0
2008-06-18 12:30:00,51.09,51.44,50.8,51.4,68400.0,51.09,51.44,50.8,51.4,68400.0
2008-06-18 13:00:00,51.4,51.42,51.15,51.15,107100.0,51.4,51.42,51.15,51.15,107100.0
2008-06-18 13:30:00,51.1,51.19,50.98,50.98,13200.0,51.1,51.19,50.98,50.98,13200.0
2008-06-18 14:00:00,50.98,51.02,50.62,50.64,29000.0,50.98,51.02,50.62,50.64,29000.0
2008-06-18 14:30:00,50.66,50.95,50.52,50.95,19000.0,50.66,50.95,50.52,50.95,19000.0
2008-06-18 15:00:00,50.95,51.07,50.86,51.05,16600.0,50.95,51.07,50.86,51.05,16600.0
2008-06-18 15:30:00,51.05,51.09,50.9,51.05,46400.0,51.05,51.09,50.9,51.05,46400.0
2008-06-19 09:30:00,51.1,51.78,50.68,50.68,21300.0,51.1,51.78,50.68,50.68,21300.0
2008-06-19 10:00:00,50.68,51.42,50.58,51.29,98100.0,50.68,51.42,50.58,51.29,98100.0
2008-06-19 10:30:00,51.29,51.38,51.15,51.32,89300.0,51.29,51.38,51.15,51.32,89300.0
2008-06-19 11:00:00,51.31,51.49,51.17,51.44,20600.0,51.31,51.49,51.17,51.44,20600.0
2008-06-19 11:30:00,51.44,51.79,51.44,51.78,13900.0,51.44,51.79,51.44,51.78,13900.0
2008-06-19 12:00:00,51.78,52.06,51.76,51.97,18500.0,51.78,52.06,51.76,51.97,18500.0
2008-06-19 12:30:00,52.01,52.2,51.97,52.06,11900.0,52.01,52.2,51.97,52.06,11900.0
2008-06-19 13:00:00,52.08,52.23,52.05,52.14,9900.0,52.08,52.23,52.05,52.14,9900.0
2008-06-19 13:30:00,52.14,52.29,51.91,51.93,16700.0,52.14,52.29,51.91,51.93,16700.0
2008-06-19 14:00:00,51.87,52.0,51.65,51.94,18900.0,51.87,52.0,51.65,51.94,18900.0
2008-06-19 14:30:00,51.96,52.04,51.74,51.94,31200.0,51.96,52.04,51.74,51.94,31200.0
2008-06-19 15:00:00,51.98,52.04,51.84,51.91,36500.0,51.98,52.04,51.84,51.91,36500.0
2008-06-19 15:30:00,51.94,52.1,51.74,51.98,76300.0,51.94,52.1,51.74,51.98,76300.0
2008-06-20 09:30:00,51.79,52.24,51.43,51.9,108800.0,51.79,52.24,51.43,51.9,108800.0
2008-06-20 10:00:00,51.99,52.05,51.45,51.82,55800.0,51.99,52.05,51.45,51.82,55800.0
2008-06-20 10:30:00,51.8,51.8,51.37,51.56,66100.0,51.8,51.8,51.37,51.56,66100.0
2008-06-20 11:00:00,51.61,52.0,51.45,51.93,54700.0,51.61,52.0,51.45,51.93,54700.0
2008-06-20 11:30:00,51.92,52.02,51.73,51.73,24300.0,51.92,52.02,51.73,51.73,24300.0
2008-06-20 12:00:00,51.63,51.68,51.34,51.41,10100.0,51.63,51.68,51.34,51.41,10100.0
2008-06-20 12:30:00,51.45,52.29,51.45,51.89,129000.0,51.45,52.29,51.45,51.89,129000.0
2008-06-20 13:00:00,51.87,51.87,51.22,51.22,19500.0,51.87,51.87,51.22,51.22,19500.0
2008-06-20 13:30:00,51.24,51.39,51.07,51.37,13100.0,51.24,51.39,51.07,51.37,13100.0
2008-06-20 14:00:00,51.27,51.73,51.25,51.63,9900.0,51.27,51.73,51.25,51.63,9900.0
2008-06-20 14:30:00,51.67,51.67,51.38,51.42,40600.0,51.67,51.67,51.38,51.42,40600.0
2008-06-20 15:00:00,51.4,51.65,51.29,51.29,20400.0,51.4,51.65,51.29,51.29,20400.0
2008-06-20 15:30:00,51.33,51.63,51.33,51.52,22900.0,51.33,51.63,51.33,51.52,22900.0
2008-06-23 09:30:00,51.84,52.22,51.58,51.58,15000.0,51.84,52.22,51.58,51.58,15000.0
2008-06-23 10:00:00,51.55,51.65,51.4,51.5,37200.0,51.55,51.65,51.4,51.5,37200.0
2008-06-23 10:30:00,51.58,51.6,50.97,51.07,25300.0,51.58,51.6,50.97,51.07,25300.0
2008-06-23 11:00:00,51.11,51.19,50.86,50.88,17100.0,51.11,51.19,50.86,50.88,17100.0
2008-06-23 11:30:00,50.9,50.96,50.58,50.59,23400.0,50.9,50.96,50.58,50.59,23400.0
2008-06-23 12:00:00,50.63,50.63,50.41,50.5,24600.0,50.63,50.63,50.41,50.5,24600.0
2008-06-23 12:30:00,50.49,50.82,50.49,50.8,8700.0,50.49,50.82,50.49,50.8,8700.0
2008-06-23 13:00:00,50.79,50.83,50.61,50.71,25200.0,50.79,50.83,50.61,50.71,25200.0
2008-06-23 13:30:00,50.69,50.91,50.67,50.84,17200.0,50.69,50.91,50.67,50.84,17200.0
2008-06-23 14:00:00,50.84,51.0,50.84,50.91,7900.0,50.84,51.0,50.84,50.91,7900.0
2008-06-23 14:30:00,50.91,51.0,50.55,50.6,35500.0,50.91,51.0,50.55,50.6,35500.0
2008-06-23 15:00:00,50.59,50.63,50.42,50.49,18700.0,50.59,50.63,50.42,50.49,18700.0
2008-06-23 15:30:00,50.44,50.68,50.42,50.57,33300.0,50.44,50.68,50.42,50.57,33300.0
2008-06-24 09:30:00,50.42,50.42,49.45,49.59,44800.0,50.42,50.42,49.45,49.59,44800.0
2008-06-24 10:00:00,49.59,49.92,49.45,49.75,25800.0,49.59,49.92,49.45,49.75,25800.0
2008-06-24 10:30:00,49.78,49.82,49.58,49.75,21100.0,49.78,49.82,49.58,49.75,21100.0
2008-06-24 11:00:00,49.75,49.75,49.64,49.74,19900.0,49.75,49.75,49.64,49.74,19900.0
2008-06-24 11:30:00,49.64,49.75,49.52,49.72,26100.0,49.64,49.75,49.52,49.72,26100.0
2008-06-24 12:00:00,49.75,49.8,49.65,49.79,19600.0,49.75,49.8,49.65,49.79,19600.0
2008-06-24 12:30:00,49.8,49.8,49.56,49.63,9900.0,49.8,49.8,49.56,49.63,9900.0
2008-06-24 13:00:00,49.66,49.75,49.59,49.59,10500.0,49.66,49.75,49.59,49.59,10500.0
2008-06-24 13:30:00,49.56,49.75,49.55,49.63,13000.0,49.56,49.75,49.55,49.63,13000.0
2008-06-24 14:00:00,49.69,49.72,49.53,49.59,31600.0,49.69,49.72,49.53,49.59,31600.0
2008-06-24 14:30:00,49.55,49.64,49.35,49.51,17500.0,49.55,49.64,49.35,49.51,17500.0
2008-06-24 15:00:00,49.45,49.61,49.28,49.41,21000.0,49.45,49.61,49.28,49.41,21000.0
2008-06-24 15:30:00,49.39,49.75,49.39,49.55,70700.0,49.39,49.75,49.39,49.55,70700.0
2008-06-25 09:30:00,49.54,50.42,49.54,49.89,36500.0,49.54,50.42,49.54,49.89,36500.0
2008-06-25 10:00:00,49.9,50.09,49.82,49.93,83100.0,49.9,50.09,49.82,49.93,83100.0
2008-06-25 10:30:00,49.89,50.16,49.86,50.08,47000.0,49.89,50.16,49.86,50.08,47000.0
2008-06-25 11:00:00,50.07,50.35,49.97,50.34,88000.0,50.07,50.35,49.97,50.34,88000.0
2008-06-25 11:30:00,50.37,50.76,50.35,50.76,41600.0,50.37,50.76,50.35,50.76,41600.0
2008-06-25 12:00:00,50.76,51.07,50.76,51.0,60400.0,50.76,51.07,50.76,51.0,60400.0
2008-06-25 12:30:00,50.99,51.1,50.67,50.78,59000.0,50.99,51.1,50.67,50.78,59000.0
2008-06-25 13:00:00,50.77,51.03,50.77,50.99,49700.0,50.77,51.03,50.77,50.99,49700.0
2008-06-25 13:30:00,50.99,51.03,50.91,50.99,43700.0,50.99,51.03,50.91,50.99,43700.0
2008-06-25 14:00:00,51.0,51.4,50.96,51.13,66500.0,51.0,51.4,50.96,51.13,66500.0
2008-06-25 14:30:00,51.14,51.16,50.83,50.97,72600.0,51.14,51.16,50.83,50.97,72600.0
2008-06-25 15:00:00,50.97,51.1,50.68,50.96,79200.0,50.97,51.1,50.68,50.96,79200.0
2008-06-25 15:30:00,50.99,51.19,50.72,51.19,177800.0,50.99,51.19,50.72,51.19,177800.0
2008-06-26 09:30:00,49.5,49.5,47.3,47.62,165400.0,49.5,49.5,47.3,47.62,165400.0
2008-06-26 10:00:00,47.54,48.0,47.01,47.33,95400.0,47.54,48.0,47.01,47.33,95400.0
2008-06-26 10:30:00,47.39,47.46,47.21,47.34,91500.0,47.39,47.46,47.21,47.34,91500.0
2008-06-26 11:00:00,47.35,47.66,47.3,47.31,56700.0,47.35,47.66,47.3,47.31,56700.0
2008-06-26 11:30:00,47.32,47.58,47.26,47.34,50900.0,47.32,47.58,47.26,47.34,50900.0
2008-06-26 12:00:00,47.4,47.4,46.9,46.97,45200.0,47.4,47.4,46.9,46.97,45200.0
2008-06-26 12:30:00,47.01,47.08,46.62,46.68,47000.0,47.01,47.08,46.62,46.68,47000.0
2008-06-26 13:00:00,46.67,46.69,46.07,46.17,48800.0,46.67,46.69,46.07,46.17,48800.0
2008-06-26 13:30:00,46.14,46.51,46.0,46.49,58600.0,46.14,46.51,46.0,46.49,58600.0
2008-06-26 14:00:00,46.49,46.94,46.04,46.09,128200.0,46.49,46.94,46.04,46.09,128200.0
2008-06-26 14:30:00,46.17,46.22,45.81,46.1,111600.0,46.17,46.22,45.81,46.1,111600.0
2008-06-26 15:00:00,46.11,46.41,46.03,46.06,82800.0,46.11,46.41,46.03,46.06,82800.0
2008-06-26 15:30:00,46.06,46.46,46.01,46.36,247900.0,46.06,46.46,46.01,46.36,247900.0
2008-06-27 09:30:00,46.24,46.61,45.88,46.2,82600.0,46.24,46.61,45.88,46.2,82600.0
2008-06-27 10:00:00,46.23,46.52,45.97,46.2,70400.0,46.23,46.52,45.97,46.2,70400.0
2008-06-27 10:30:00,46.2,46.33,45.77,45.86,64100.0,46.2,46.33,45.77,45.86,64100.0
2008-06-27 11:00:00,45.86,46.05,45.77,46.0,24800.0,45.86,46.05,45.77,46.0,24800.0
2008-06-27 11:30:00,46.05,46.05,45.52,45.53,42700.0,46.05,46.05,45.52,45.53,42700.0
2008-06-27 12:00:00,45.55,45.55,45.25,45.29,31300.0,45.55,45.55,45.25,45.29,31300.0
2008-06-27 12:30:00,45.3,45.35,44.76,44.95,50800.0,45.3,45.35,44.76,44.95,50800.0
2008-06-27 13:00:00,44.93,45.05,44.78,45.02,49900.0,44.93,45.05,44.78,45.02,49900.0
2008-06-27 13:30:00,45.0,45.02,44.71,44.8,39800.0,45.0,45.02,44.71,44.8,39800.0
2008-06-27 14:00:00,44.8,44.8,44.66,44.73,60900.0,44.8,44.8,44.66,44.73,60900.0
2008-06-27 14:30:00,44.75,44.95,44.57,44.95,43500.0,44.75,44.95,44.57,44.95,43500.0
2008-06-27 15:00:00,45.0,45.27,44.96,45.05,71400.0,45.0,45.27,44.96,45.05,71400.0
2008-06-27 15:30:00,45.05,45.39,45.01,45.11,68100.0,45.05,45.39,45.01,45.11,68100.0
2008-06-30 09:30:00,45.62,46.82,45.35,46.3,84100.0,45.62,46.82,45.35,46.3,84100.0
2008-06-30 10:00:00,46.25,46.46,45.95,46.32,118900.0,46.25,46.46,45.95,46.32,118900.0
2008-06-30 10:30:00,46.36,46.36,46.21,46.24,45100.0,46.36,46.36,46.21,46.24,45100.0
2008-06-30 11:00:00,46.26,46.38,46.25,46.37,54300.0,46.26,46.38,46.25,46.37,54300.0
2008-06-30 11:30:00,46.37,46.41,46.23,46.23,53700.0,46.37,46.41,46.23,46.23,53700.0
2008-06-30 12:00:00,46.23,46.3,46.2,46.3,32000.0,46.23,46.3,46.2,46.3,32000.0
2008-06-30 12:30:00,46.31,46.38,46.23,46.28,47200.0,46.31,46.38,46.23,46.28,47200.0
2008-06-30 13:00:00,46.28,46.35,45.98,46.19,71000.0,46.28,46.35,45.98,46.19,71000.0
2008-06-30 13:30:00,46.18,46.24,45.92,46.07,59200.0,46.18,46.24,45.92,46.07,59200.0
2008-06-30 14:00:00,46.05,46.1,45.94,45.98,57500.0,46.05,46.1,45.94,45.98,57500.0
2008-06-30 14:30:00,45.98,46.05,45.92,45.99,45000.0,45.98,46.05,45.92,45.99,45000.0
2008-06-30 15:00:00,46.03,46.06,45.96,46.01,54900.0,46.03,46.06,45.96,46.01,54900.0
2008-06-30 15:30:00,46.01,46.08,45.76,45.8,98900.0,46.01,46.08,45.76,45.8,98900.0
2008-07-01 09:30:00,45.5,45.75,45.2,45.28,38900.0,45.5,45.75,45.2,45.28,38900.0
2008-07-01 10:00:00,45.32,45.7,45.16,45.7,23900.0,45.32,45.7,45.16,45.7,23900.0
2008-07-01 10:30:00,45.75,45.88,45.54,45.54,25200.0,45.75,45.88,45.54,45.54,25200.0
2008-07-01 11:00:00,45.59,45.78,45.51,45.61,22600.0,45.59,45.78,45.51,45.61,22600.0
2008-07-01 11:30:00,45.63,45.78,45.52,45.55,28500.0,45.63,45.78,45.52,45.55,28500.0
2008-07-01 12:00:00,45.55,45.64,45.39,45.49,21200.0,45.55,45.64,45.39,45.49,21200.0
2008-07-01 12:30:00,45.52,45.85,45.51,45.8,19500.0,45.52,45.85,45.51,45.8,19500.0
2008-07-01 13:00:00,45.79,45.99,45.67,45.9,35100.0,45.79,45.99,45.67,45.9,35100.0
2008-07-01 13:30:00,45.91,46.32,45.81,46.2,31100.0,45.91,46.32,45.81,46.2,31100.0
2008-07-01 14:00:00,46.21,46.44,46.15,46.19,48600.0,46.21,46.44,46.15,46.19,48600.0
2008-07-01 14:30:00,46.21,46.39,46.12,46.27,43800.0,46.21,46.39,46.12,46.27,43800.0
2008-07-01 15:00:00,46.21,46.34,46.16,46.18,33900.0,46.21,46.34,46.16,46.18,33900.0
2008-07-01 15:30:00,46.17,46.24,45.87,46.11,103700.0,46.17,46.24,45.87,46.11,103700.0
2008-07-02 09:30:00,46.07,46.42,45.84,45.89,22700.0,46.07,46.42,45.84,45.89,22700.0
2008-07-02 10:00:00,45.96,46.57,45.96,46.38,26600.0,45.96,46.57,45.96,46.38,26600.0
2008-07-02 10:30:00,46.32,46.73,46.31,46.53,33400.0,46.32,46.73,46.31,46.53,33400.0
2008-07-02 11:00:00,46.52,46.55,45.98,45.98,35900.0,46.52,46.55,45.98,45.98,35900.0
2008-07-02 11:30:00,45.98,46.02,45.68,45.68,21100.0,45.98,46.02,45.68,45.68,21100.0
2008-07-02 12:00:00,45.68,45.84,45.62,45.64,23300.0,45.68,45.84,45.62,45.64,23300.0
2008-07-02 12:30:00,45.66,45.93,45.53,45.9,22600.0,45.66,45.93,45.53,45.9,22600.0
2008-07-02 13:00:00,45.87,45.95,45.8,45.92,27600.0,45.87,45.95,45.8,45.92,27600.0
2008-07-02 13:30:00,45.91,45.95,45.74,45.88,16800.0,45.91,45.95,45.74,45.88,16800.0
2008-07-02 14:00:00,45.94,46.0,45.71,45.75,17600.0,45.94,46.0,45.71,45.75,17600.0
2008-07-02 14:30:00,45.68,45.83,45.56,45.73,30200.0,45.68,45.83,45.56,45.73,30200.0
2008-07-02 15:00:00,45.71,45.82,45.5,45.56,33900.0,45.71,45.82,45.5,45.56,33900.0
2008-07-02 15:30:00,45.56,45.74,45.25,45.26,63400.0,45.56,45.74,45.25,45.26,63400.0
2008-07-03 09:30:00,45.36,45.44,44.51,44.84,33200.0,45.36,45.44,44.51,44.84,33200.0
2008-07-03 10:00:00,44.8,45.55,44.73,45.52,59900.0,44.8,45.55,44.73,45.52,59900.0
2008-07-03 10:30:00,45.5,46.39,45.49,46.39,54400.0,45.5,46.39,45.49,46.39,54400.0
2008-07-03 11:00:00,46.33,46.39,45.94,46.0,41600.0,46.33,46.39,45.94,46.0,41600.0
2008-07-03 11:30:00,46.0,46.23,45.95,46.0,51400.0,46.0,46.23,45.95,46.0,51400.0
2008-07-03 12:00:00,46.0,46.0,45.83,46.0,37200.0,46.0,46.0,45.83,46.0,37200.0
2008-07-03 12:30:00,45.98,45.98,45.51,45.52,30200.0,45.98,45.98,45.51,45.52,30200.0
2008-07-07 09:30:00,45.96,46.4,45.79,46.36,24300.0,45.96,46.4,45.79,46.36,24300.0
2008-07-07 10:00:00,46.42,46.46,45.84,46.14,62300.0,46.42,46.46,45.84,46.14,62300.0
2008-07-07 10:30:00,46.14,46.15,45.9,46.08,56100.0,46.14,46.15,45.9,46.08,56100.0
2008-07-07 11:00:00,46.07,46.22,46.04,46.18,55600.0,46.07,46.22,46.04,46.18,55600.0
2008-07-07 11:30:00,46.18,46.18,46.03,46.07,20600.0,46.18,46.18,46.03,46.07,20600.0
2008-07-07 12:00:00,46.06,46.1,45.56,45.56,40500.0,46.06,46.1,45.56,45.56,40500.0
2008-07-07 12:30:00,45.6,45.79,44.96,44.97,51200.0,45.6,45.79,44.96,44.97,51200.0
2008-07-07 13:00:00,44.94,45.25,44.84,45.14,17100.0,44.94,45.25,44.84,45.14,17100.0
2008-07-07 13:30:00,45.17,45.35,45.11,45.14,22000.0,45.17,45.35,45.11,45.14,22000.0
2008-07-07 14:00:00,45.15,45.25,44.85,45.11,33300.0,45.15,45.25,44.85,45.11,33300.0
2008-07-07 14:30:00,45.11,45.15,44.8,44.98,32600.0,45.11,45.15,44.8,44.98,32600.0
2008-07-07 15:00:00,44.99,45.2,44.95,45.2,56400.0,44.99,45.2,44.95,45.2,56400.0
2008-07-07 15:30:00,45.2,45.37,44.6,44.62,127100.0,45.2,45.37,44.6,44.62,127100.0
2008-07-08 09:30:00,44.63,45.18,44.46,44.89,47100.0,44.63,45.18,44.46,44.89,47100.0
2008-07-08 10:00:00,44.89,45.09,44.78,45.05,38500.0,44.89,45.09,44.78,45.05,38500.0
2008-07-08 10:30:00,45.08,45.14,44.76,44.79,33700.0,45.08,45.14,44.76,44.79,33700.0
2008-07-08 11:00:00,44.81,45.06,44.78,44.99,49900.0,44.81,45.06,44.78,44.99,49900.0
2008-07-08 11:30:00,44.97,45.04,44.95,44.98,29800.0,44.97,45.04,44.95,44.98,29800.0
2008-07-08 12:00:00,44.98,45.04,44.9,45.0,20300.0,44.98,45.04,44.9,45.0,20300.0
2008-07-08 12:30:00,45.01,45.03,44.92,44.97,25400.0,45.01,45.03,44.92,44.97,25400.0
2008-07-08 13:00:00,44.98,45.02,44.89,44.9,53800.0,44.98,45.02,44.89,44.9,53800.0
2008-07-08 13:30:00,44.89,44.92,44.63,44.7,27900.0,44.89,44.92,44.63,44.7,27900.0
2008-07-08 14:00:00,44.7,44.86,44.69,44.76,46100.0,44.7,44.86,44.69,44.76,46100.0
2008-07-08 14:30:00,44.8,44.8,44.63,44.79,94000.0,44.8,44.8,44.63,44.79,94000.0
2008-07-08 15:00:00,44.77,45.13,44.69,45.05,72700.0,44.77,45.13,44.69,45.05,72700.0
2008-07-08 15:30:00,45.05,45.11,44.96,45.0,156500.0,45.05,45.11,44.96,45.0,156500.0
2008-07-09 09:30:00,44.92,45.07,44.57,44.68,18400.0,44.92,45.07,44.57,44.68,18400.0
2008-07-09 10:00:00,44.79,44.94,44.59,44.9,15700.0,44.79,44.94,44.59,44.9,15700.0
2008-07-09 10:30:00,44.92,44.92,44.64,44.81,15600.0,44.92,44.92,44.64,44.81,15600.0
2008-07-09 11:00:00,44.86,44.94,44.77,44.89,29000.0,44.86,44.94,44.77,44.89,29000.0
2008-07-09 11:30:00,44.9,44.9,44.71,44.73,10000.0,44.9,44.9,44.71,44.73,10000.0
2008-07-09 12:00:00,44.74,44.82,44.71,44.76,7600.0,44.74,44.82,44.71,44.76,7600.0
2008-07-09 12:30:00,44.8,44.8,44.44,44.61,17200.0,44.8,44.8,44.44,44.61,17200.0
2008-07-09 13:00:00,44.61,44.67,44.48,44.6,9800.0,44.61,44.67,44.48,44.6,9800.0
2008-07-09 13:30:00,44.58,44.75,44.58,44.67,11200.0,44.58,44.75,44.58,44.67,11200.0
2008-07-09 14:00:00,44.7,44.74,44.56,44.67,22300.0,44.7,44.74,44.56,44.67,22300.0
2008-07-09 14:30:00,44.68,44.72,44.48,44.49,18800.0,44.68,44.72,44.48,44.49,18800.0
2008-07-09 15:00:00,44.52,44.52,44.13,44.22,34400.0,44.52,44.52,44.13,44.22,34400.0
2008-07-09 15:30:00,44.23,44.25,43.85,43.88,73000.0,44.23,44.25,43.85,43.88,73000.0
2008-07-10 09:30:00,44.12,44.89,44.12,44.53,27900.0,44.12,44.89,44.12,44.53,27900.0
2008-07-10 10:00:00,44.52,44.67,44.18,44.29,20400.0,44.52,44.67,44.18,44.29,20400.0
2008-07-10 10:30:00,44.3,44.41,44.12,44.19,18400.0,44.3,44.41,44.12,44.19,18400.0
2008-07-10 11:00:00,44.21,44.37,43.82,43.92,18300.0,44.21,44.37,43.82,43.92,18300.0
2008-07-10 11:30:00,43.91,44.22,43.85,43.99,32300.0,43.91,44.22,43.85,43.99,32300.0
2008-07-10 12:00:00,44.04,44.2,44.04,44.09,17800.0,44.04,44.2,44.04,44.09,17800.0
2008-07-10 12:30:00,44.05,44.14,43.99,43.99,14500.0,44.05,44.14,43.99,43.99,14500.0
2008-07-10 13:00:00,44.03,44.13,44.0,44.08,18400.0,44.03,44.13,44.0,44.08,18400.0
2008-07-10 13:30:00,44.08,44.16,43.99,44.01,23900.0,44.08,44.16,43.99,44.01,23900.0
2008-07-10 14:00:00,44.03,44.06,43.51,43.67,30700.0,44.03,44.06,43.51,43.67,30700.0
2008-07-10 14:30:00,43.69,43.77,43.36,43.45,32300.0,43.69,43.77,43.36,43.45,32300.0
2008-07-10 15:00:00,43.43,44.02,43.43,43.99,38300.0,43.43,44.02,43.43,43.99,38300.0
2008-07-10 15:30:00,43.99,44.21,43.66,44.18,52900.0,43.99,44.21,43.66,44.18,52900.0
2008-07-11 09:30:00,43.58,44.33,43.35,43.86,18600.0,43.58,44.33,43.35,43.86,18600.0
2008-07-11 10:00:00,43.69,44.03,43.29,43.41,25800.0,43.69,44.03,43.29,43.41,25800.0
2008-07-11 10:30:00,43.5,43.7,43.0,43.04,19100.0,43.5,43.7,43.0,43.04,19100.0
2008-07-11 11:00:00,43.04,43.29,43.01,43.2,29600.0,43.04,43.29,43.01,43.2,29600.0
2008-07-11 11:30:00,43.2,43.47,43.05,43.43,16900.0,43.2,43.47,43.05,43.43,16900.0
2008-07-11 12:00:00,43.45,43.53,43.27,43.42,14500.0,43.45,43.53,43.27,43.42,14500.0
2008-07-11 12:30:00,43.37,43.4,43.05,43.16,15700.0,43.37,43.4,43.05,43.16,15700.0
2008-07-11 13:00:00,43.14,43.34,43.12,43.22,21400.0,43.14,43.34,43.12,43.22,21400.0
2008-07-11 13:30:00,43.22,43.58,43.2,43.41,16100.0,43.22,43.58,43.2,43.41,16100.0
2008-07-11 14:00:00,43.38,43.56,43.07,43.16,35400.0,43.38,43.56,43.07,43.16,35400.0
2008-07-11 14:30:00,43.19,43.91,43.0,43.82,25500.0,43.19,43.91,43.0,43.82,25500.0
2008-07-11 15:00:00,43.83,44.11,43.47,43.52,30700.0,43.83,44.11,43.47,43.52,30700.0
2008-07-11 15:30:00,43.52,43.85,43.23,43.79,36300.0,43.52,43.85,43.23,43.79,36300.0
2008-07-14 09:30:00,44.11,44.83,43.8,43.82,20400.0,44.11,44.83,43.8,43.82,20400.0
2008-07-14 10:00:00,43.85,43.87,43.12,43.31,21600.0,43.85,43.87,43.12,43.31,21600.0
2008-07-14 10:30:00,43.42,43.63,43.1,43.63,27400.0,43.42,43.63,43.1,43.63,27400.0
2008-07-14 11:00:00,43.62,43.63,43.32,43.51,9400.0,43.62,43.63,43.32,43.51,9400.0
2008-07-14 11:30:00,43.54,43.72,43.2,43.43,13400.0,43.54,43.72,43.2,43.43,13400.0
2008-07-14 12:00:00,43.38,43.82,43.29,43.73,26100.0,43.38,43.82,43.29,43.73,26100.0
2008-07-14 12:30:00,43.7,43.75,43.48,43.48,19000.0,43.7,43.75,43.48,43.48,19000.0
2008-07-14 13:00:00,43.51,43.53,43.07,43.22,30100.0,43.51,43.53,43.07,43.22,30100.0
2008-07-14 13:30:00,43.22,43.36,43.11,43.26,10100.0,43.22,43.36,43.11,43.26,10100.0
2008-07-14 14:00:00,43.23,43.27,43.09,43.27,15100.0,43.23,43.27,43.09,43.27,15100.0
2008-07-14 14:30:00,43.25,43.27,43.0,43.09,13400.0,43.25,43.27,43.0,43.09,13400.0
2008-07-14 15:00:00,43.11,43.31,43.0,43.19,41000.0,43.11,43.31,43.0,43.19,41000.0
2008-07-14 15:30:00,43.19,43.23,43.03,43.12,150200.0,43.19,43.23,43.03,43.12,150200.0
2008-07-15 09:30:00,42.73,43.22,42.54,42.65,35100.0,42.73,43.22,42.54,42.65,35100.0
2008-07-15 10:00:00,42.6,42.81,42.25,42.38,87700.0,42.6,42.81,42.25,42.38,87700.0
2008-07-15 10:30:00,42.31,42.63,42.2,42.48,28600.0,42.31,42.63,42.2,42.48,28600.0
2008-07-15 11:00:00,42.5,43.0,42.45,42.61,46800.0,42.5,43.0,42.45,42.61,46800.0
2008-07-15 11:30:00,42.66,42.76,42.38,42.47,35900.0,42.66,42.76,42.38,42.47,35900.0
2008-07-15 12:00:00,42.52,42.64,42.44,42.6,60900.0,42.52,42.64,42.44,42.6,60900.0
2008-07-15 12:30:00,42.6,42.63,42.35,42.5,45600.0,42.6,42.63,42.35,42.5,45600.0
2008-07-15 13:00:00,42.5,42.73,42.41,42.46,44600.0,42.5,42.73,42.41,42.46,44600.0
2008-07-15 13:30:00,42.47,42.66,42.42,42.56,49200.0,42.47,42.66,42.42,42.56,49200.0
2008-07-15 14:00:00,42.57,42.97,42.5,42.87,32700.0,42.57,42.97,42.5,42.87,32700.0
2008-07-15 14:30:00,42.87,43.14,42.83,43.02,25900.0,42.87,43.14,42.83,43.02,25900.0
2008-07-15 15:00:00,43.06,43.09,42.88,42.88,33900.0,43.06,43.09,42.88,42.88,33900.0
2008-07-15 15:30:00,42.92,42.94,42.63,42.72,49700.0,42.92,42.94,42.63,42.72,49700.0
2008-07-16 09:30:00,42.72,43.41,42.58,43.29,16700.0,42.72,43.41,42.58,43.29,16700.0
2008-07-16 10:00:00,43.33,43.33,42.9,42.99,15200.0,43.33,43.33,42.9,42.99,15200.0
2008-07-16 10:30:00,42.94,43.18,42.9,43.17,38200.0,42.94,43.18,42.9,43.17,38200.0
2008-07-16 11:00:00,43.18,43.25,43.05,43.06,36700.0,43.18,43.25,43.05,43.06,36700.0
2008-07-16 11:30:00,43.11,43.31,43.11,43.17,55400.0,43.11,43.31,43.11,43.17,55400.0
2008-07-16 12:00:00,43.18,43.2,42.97,43.0,25000.0,43.18,43.2,42.97,43.0,25000.0
2008-07-16 12:30:00,43.0,43.02,42.91,42.99,12200.0,43.0,43.02,42.91,42.99,12200.0
2008-07-16 13:00:00,42.97,43.05,42.83,42.95,21600.0,42.97,43.05,42.83,42.95,21600.0
2008-07-16 13:30:00,42.95,43.06,42.62,42.67,52100.0,42.95,43.06,42.62,42.67,52100.0
2008-07-16 14:00:00,42.67,42.76,42.4,42.69,78600.0,42.67,42.76,42.4,42.69,78600.0
2008-07-16 14:30:00,42.7,42.75,42.47,42.56,51300.0,42.7,42.75,42.47,42.56,51300.0
2008-07-16 15:00:00,42.54,42.8,42.43,42.66,73700.0,42.54,42.8,42.43,42.66,73700.0
2008-07-16 15:30:00,42.65,42.97,42.55,42.9,95200.0,42.65,42.97,42.55,42.9,95200.0
2008-07-17 09:30:00,42.82,43.44,42.82,42.89,15100.0,42.82,43.44,42.82,42.89,15100.0
2008-07-17 10:00:00,42.85,43.14,42.58,43.03,19200.0,42.85,43.14,42.58,43.03,19200.0
2008-07-17 10:30:00,43.01,43.6,43.01,43.49,21800.0,43.01,43.6,43.01,43.49,21800.0
2008-07-17 11:00:00,43.49,43.54,43.1,43.32,10900.0,43.49,43.54,43.1,43.32,10900.0
2008-07-17 11:30:00,43.31,43.42,42.9,43.2,23600.0,43.31,43.42,42.9,43.2,23600.0
2008-07-17 12:00:00,43.16,43.25,43.12,43.17,8800.0,43.16,43.25,43.12,43.17,8800.0
2008-07-17 12:30:00,43.17,43.25,43.09,43.09,8200.0,43.17,43.25,43.09,43.09,8200.0
2008-07-17 13:00:00,43.02,43.5,42.95,43.41,13900.0,43.02,43.5,42.95,43.41,13900.0
2008-07-17 13:30:00,43.45,43.7,43.44,43.53,11700.0,43.45,43.7,43.44,43.53,11700.0
2008-07-17 14:00:00,43.56,43.87,43.53,43.8,18200.0,43.56,43.87,43.53,43.8,18200.0
2008-07-17 14:30:00,43.83,43.95,43.71,43.83,44900.0,43.83,43.95,43.71,43.83,44900.0
2008-07-17 15:00:00,43.82,43.92,43.52,43.55,34900.0,43.82,43.92,43.52,43.55,34900.0
2008-07-17 15:30:00,43.6,43.62,43.4,43.59,26600.0,43.6,43.62,43.4,43.59,26600.0
2008-07-18 09:30:00,43.34,43.48,42.33,42.91,41200.0,43.34,43.48,42.33,42.91,41200.0
2008-07-18 10:00:00,42.97,43.42,42.85,43.4,19200.0,42.97,43.42,42.85,43.4,19200.0
2008-07-18 10:30:00,43.44,43.61,43.21,43.33,24500.0,43.44,43.61,43.21,43.33,24500.0
2008-07-18 11:00:00,43.39,43.75,43.36,43.68,62100.0,43.39,43.75,43.36,43.68,62100.0
2008-07-18 11:30:00,43.7,43.78,43.56,43.64,32100.0,43.7,43.78,43.56,43.64,32100.0
2008-07-18 12:00:00,43.67,43.84,43.35,43.41,30800.0,43.67,43.84,43.35,43.41,30800.0
2008-07-18 12:30:00,43.36,43.4,43.02,43.07,21700.0,43.36,43.4,43.02,43.07,21700.0
2008-07-18 13:00:00,43.07,43.11,42.87,42.93,27800.0,43.07,43.11,42.87,42.93,27800.0
2008-07-18 13:30:00,42.91,43.09,42.84,42.92,22300.0,42.91,43.09,42.84,42.92,22300.0
2008-07-18 14:00:00,42.9,43.04,42.82,42.87,25400.0,42.9,43.04,42.82,42.87,25400.0
2008-07-18 14:30:00,42.83,42.97,42.8,42.86,19900.0,42.83,42.97,42.8,42.86,19900.0
2008-07-18 15:00:00,42.85,43.02,42.84,42.97,15000.0,42.85,43.02,42.84,42.97,15000.0
2008-07-18 15:30:00,42.95,43.11,42.86,43.03,21000.0,42.95,43.11,42.86,43.03,21000.0
2008-07-21 09:30:00,42.95,43.01,42.66,42.87,15700.0,42.95,43.01,42.66,42.87,15700.0
2008-07-21 10:00:00,42.87,43.27,42.81,42.93,21400.0,42.87,43.27,42.81,42.93,21400.0
2008-07-21 10:30:00,42.96,43.07,42.89,42.98,15600.0,42.96,43.07,42.89,42.98,15600.0
2008-07-21 11:00:00,42.95,43.18,42.88,43.18,9900.0,42.95,43.18,42.88,43.18,9900.0
2008-07-21 11:30:00,43.17,43.19,42.98,43.04,32800.0,43.17,43.19,42.98,43.04,32800.0
2008-07-21 12:00:00,43.01,43.2,42.98,43.19,14000.0,43.01,43.2,42.98,43.19,14000.0
2008-07-21 12:30:00,43.22,43.33,43.1,43.33,14000.0,43.22,43.33,43.1,43.33,14000.0
2008-07-21 13:00:00,43.27,43.37,43.24,43.3,24600.0,43.27,43.37,43.24,43.3,24600.0
2008-07-21 13:30:00,43.3,43.33,43.3,43.3,11900.0,43.3,43.33,43.3,43.3,11900.0
2008-07-21 14:00:00,43.3,43.33,43.27,43.31,22700.0,43.3,43.33,43.27,43.31,22700.0
2008-07-21 14:30:00,43.31,43.33,43.27,43.3,18600.0,43.31,43.33,43.27,43.3,18600.0
2008-07-21 15:00:00,43.31,43.33,43.14,43.3,37000.0,43.31,43.33,43.14,43.3,37000.0
2008-07-21 15:30:00,43.29,43.32,43.18,43.29,41600.0,43.29,43.32,43.18,43.29,41600.0
2008-07-22 09:30:00,42.98,43.88,42.98,43.81,23400.0,42.98,43.88,42.98,43.81,23400.0
2008-07-22 10:00:00,43.78,44.17,43.76,43.76,14100.0,43.78,44.17,43.76,43.76,14100.0
2008-07-22 10:30:00,43.8,43.96,43.77,43.85,8500.0,43.8,43.96,43.77,43.85,8500.0
2008-07-22 11:00:00,43.87,44.16,43.87,44.13,20600.0,43.87,44.16,43.87,44.13,20600.0
2008-07-22 11:30:00,44.13,44.3,44.0,44.28,10000.0,44.13,44.3,44.0,44.28,10000.0
2008-07-22 12:00:00,44.28,44.37,44.15,44.3,15400.0,44.28,44.37,44.15,44.3,15400.0
2008-07-22 12:30:00,44.37,44.48,44.32,44.37,11700.0,44.37,44.48,44.32,44.37,11700.0
2008-07-22 13:00:00,44.38,44.38,44.21,44.21,6900.0,44.38,44.38,44.21,44.21,6900.0
2008-07-22 13:30:00,44.24,44.32,44.16,44.22,8700.0,44.24,44.32,44.16,44.22,8700.0
2008-07-22 14:00:00,44.24,44.27,44.12,44.24,11700.0,44.24,44.27,44.12,44.24,11700.0
2008-07-22 14:30:00,44.25,44.32,44.21,44.3,14400.0,44.25,44.32,44.21,44.3,14400.0
2008-07-22 15:00:00,44.3,44.54,44.25,44.49,27300.0,44.3,44.54,44.25,44.49,27300.0
2008-07-22 15:30:00,44.45,44.79,44.35,44.71,34400.0,44.45,44.79,44.35,44.71,34400.0
2008-07-23 09:30:00,44.46,44.83,44.46,44.82,21500.0,44.46,44.83,44.46,44.82,21500.0
2008-07-23 10:00:00,44.79,45.42,44.73,45.39,23800.0,44.79,45.42,44.73,45.39,23800.0
2008-07-23 10:30:00,45.35,45.5,45.03,45.18,25600.0,45.35,45.5,45.03,45.18,25600.0
2008-07-23 11:00:00,45.18,45.53,45.08,45.28,30000.0,45.18,45.53,45.08,45.28,30000.0
2008-07-23 11:30:00,45.26,45.27,44.53,44.55,24700.0,45.26,45.27,44.53,44.55,24700.0
2008-07-23 12:00:00,44.6,44.67,44.45,44.45,33800.0,44.6,44.67,44.45,44.45,33800.0
2008-07-23 12:30:00,44.5,44.5,44.31,44.31,32900.0,44.5,44.5,44.31,44.31,32900.0
2008-07-23 13:00:00,44.31,44.49,44.12,44.45,15900.0,44.31,44.49,44.12,44.45,15900.0
2008-07-23 13:30:00,44.43,44.66,44.04,44.04,23200.0,44.43,44.66,44.04,44.04,23200.0
2008-07-23 14:00:00,44.04,44.9,44.04,44.9,20500.0,44.04,44.9,44.04,44.9,20500.0
2008-07-23 14:30:00,44.84,44.96,44.67,44.86,44100.0,44.84,44.96,44.67,44.86,44100.0
2008-07-23 15:00:00,44.85,44.85,44.49,44.65,19900.0,44.85,44.85,44.49,44.65,19900.0
2008-07-23 15:30:00,44.69,44.82,44.53,44.67,27900.0,44.69,44.82,44.53,44.67,27900.0
2008-07-24 09:30:00,44.53,45.11,44.53,44.86,20400.0,44.53,45.11,44.53,44.86,20400.0
2008-07-24 10:00:00,44.86,44.87,44.52,44.59,21000.0,44.86,44.87,44.52,44.59,21000.0
2008-07-24 10:30:00,44.6,44.79,44.45,44.61,13100.0,44.6,44.79,44.45,44.61,13100.0
2008-07-24 11:00:00,44.61,44.78,44.56,44.69,14100.0,44.61,44.78,44.56,44.69,14100.0
2008-07-24 11:30:00,44.69,44.82,44.61,44.78,22000.0,44.69,44.82,44.61,44.78,22000.0
2008-07-24 12:00:00,44.82,44.83,44.67,44.71,16100.0,44.82,44.83,44.67,44.71,16100.0
2008-07-24 12:30:00,44.72,44.74,44.46,44.46,23400.0,44.72,44.74,44.46,44.46,23400.0
2008-07-24 13:00:00,44.49,44.65,44.49,44.62,36200.0,44.49,44.65,44.49,44.62,36200.0
2008-07-24 13:30:00,44.64,44.7,44.6,44.66,9600.0,44.64,44.7,44.6,44.66,9600.0
2008-07-24 14:00:00,44.61,44.72,44.54,44.67,14400.0,44.61,44.72,44.54,44.67,14400.0
2008-07-24 14:30:00,44.67,44.67,44.49,44.62,22500.0,44.67,44.67,44.49,44.62,22500.0
2008-07-24 15:00:00,44.64,44.68,44.45,44.5,34900.0,44.64,44.68,44.45,44.5,34900.0
2008-07-24 15:30:00,44.51,44.71,44.4,44.63,60500.0,44.51,44.71,44.4,44.63,60500.0
2008-07-25 09:30:00,44.44,45.29,44.44,44.87,18100.0,44.44,45.29,44.44,44.87,18100.0
2008-07-25 10:00:00,44.94,45.24,44.51,44.59,19600.0,44.94,45.24,44.51,44.59,19600.0
2008-07-25 10:30:00,44.55,45.17,44.55,45.04,31700.0,44.55,45.17,44.55,45.04,31700.0
2008-07-25 11:00:00,45.04,45.15,44.78,44.92,29300.0,45.04,45.15,44.78,44.92,29300.0
2008-07-25 11:30:00,44.97,45.29,44.91,45.27,19500.0,44.97,45.29,44.91,45.27,19500.0
2008-07-25 12:00:00,45.24,45.29,44.74,44.83,19300.0,45.24,45.29,44.74,44.83,19300.0
2008-07-25 12:30:00,44.86,45.2,44.84,45.13,12200.0,44.86,45.2,44.84,45.13,12200.0
2008-07-25 13:00:00,45.13,45.17,44.71,44.75,20200.0,45.13,45.17,44.71,44.75,20200.0
2008-07-25 13:30:00,44.73,44.95,44.7,44.84,12600.0,44.73,44.95,44.7,44.84,12600.0
2008-07-25 14:00:00,44.81,44.93,44.67,44.67,11900.0,44.81,44.93,44.67,44.67,11900.0
2008-07-25 14:30:00,44.68,44.95,44.58,44.92,9200.0,44.68,44.95,44.58,44.92,9200.0
2008-07-25 15:00:00,44.93,44.94,44.63,44.85,13100.0,44.93,44.94,44.63,44.85,13100.0
2008-07-25 15:30:00,44.78,45.11,44.7,45.0,31500.0,44.78,45.11,44.7,45.0,31500.0
2008-07-28 09:30:00,44.79,44.97,44.46,44.68,15900.0,44.79,44.97,44.46,44.68,15900.0
2008-07-28 10:00:00,44.71,45.42,44.71,45.42,12200.0,44.71,45.42,44.71,45.42,12200.0
2008-07-28 10:30:00,45.39,45.46,45.27,45.29,13100.0,45.39,45.46,45.27,45.29,13100.0
2008-07-28 11:00:00,45.28,45.28,45.16,45.21,20600.0,45.28,45.28,45.16,45.21,20600.0
2008-07-28 11:30:00,45.21,45.21,44.9,45.19,14300.0,45.21,45.21,44.9,45.19,14300.0
2008-07-28 12:00:00,45.12,45.28,45.05,45.16,23400.0,45.12,45.28,45.05,45.16,23400.0
2008-07-28 12:30:00,45.16,45.2,44.85,44.92,11100.0,45.16,45.2,44.85,44.92,11100.0
2008-07-28 13:00:00,44.92,45.12,44.79,45.05,9100.0,44.92,45.12,44.79,45.05,9100.0
2008-07-28 13:30:00,45.05,45.11,44.9,44.98,13700.0,45.05,45.11,44.9,44.98,13700.0
2008-07-28 14:00:00,45.02,45.03,44.87,44.99,18000.0,45.02,45.03,44.87,44.99,18000.0
2008-07-28 14:30:00,44.98,45.06,44.78,44.97,18400.0,44.98,45.06,44.78,44.97,18400.0
2008-07-28 15:00:00,44.94,45.12,44.85,45.08,27200.0,44.94,45.12,44.85,45.08,27200.0
2008-07-28 15:30:00,45.11,45.11,44.7,44.97,29800.0,45.11,45.11,44.7,44.97,29800.0
2008-07-29 09:30:00,45.09,45.98,45.09,45.98,12200.0,45.09,45.98,45.09,45.98,12200.0
2008-07-29 10:00:00,46.05,46.2,45.77,45.8,12100.0,46.05,46.2,45.77,45.8,12100.0
2008-07-29 10:30:00,45.8,46.13,45.61,46.04,14700.0,45.8,46.13,45.61,46.04,14700.0
2008-07-29 11:00:00,46.07,46.07,45.67,45.84,12900.0,46.07,46.07,45.67,45.84,12900.0
2008-07-29 11:30:00,45.8,45.8,45.33,45.41,24100.0,45.8,45.8,45.33,45.41,24100.0
2008-07-29 12:00:00,45.4,45.47,45.04,45.05,26900.0,45.4,45.47,45.04,45.05,26900.0
2008-07-29 12:30:00,45.04,45.14,44.96,45.03,25300.0,45.04,45.14,44.96,45.03,25300.0
2008-07-29 13:00:00,45.03,45.07,44.97,45.0,20000.0,45.03,45.07,44.97,45.0,20000.0
2008-07-29 13:30:00,45.0,45.27,44.99,45.19,25100.0,45.0,45.27,44.99,45.19,25100.0
2008-07-29 14:00:00,45.2,45.37,45.12,45.36,13800.0,45.2,45.37,45.12,45.36,13800.0
2008-07-29 14:30:00,45.36,45.45,45.18,45.45,12400.0,45.36,45.45,45.18,45.45,12400.0
2008-07-29 15:00:00,45.43,45.7,45.36,45.5,8500.0,45.43,45.7,45.36,45.5,8500.0
2008-07-29 15:30:00,45.48,45.76,45.25,45.68,33000.0,45.48,45.76,45.25,45.68,33000.0
2008-07-30 09:30:00,45.57,46.62,45.57,46.43,11100.0,45.57,46.62,45.57,46.43,11100.0
2008-07-30 10:00:00,46.43,46.51,46.32,46.42,7500.0,46.43,46.51,46.32,46.42,7500.0
2008-07-30 10:30:00,46.42,46.66,46.3,46.46,14300.0,46.42,46.66,46.3,46.46,14300.0
2008-07-30 11:00:00,46.46,46.46,46.16,46.28,22500.0,46.46,46.46,46.16,46.28,22500.0
2008-07-30 11:30:00,46.27,46.33,46.19,46.22,75300.0,46.27,46.33,46.19,46.22,75300.0
2008-07-30 12:00:00,46.21,46.32,46.2,46.32,13900.0,46.21,46.32,46.2,46.32,13900.0
2008-07-30 12:30:00,46.28,46.3,45.66,45.74,15800.0,46.28,46.3,45.66,45.74,15800.0
2008-07-30 13:00:00,45.68,45.84,45.45,45.84,16100.0,45.68,45.84,45.45,45.84,16100.0
2008-07-30 13:30:00,45.81,45.82,45.42,45.58,5400.0,45.81,45.82,45.42,45.58,5400.0
2008-07-30 14:00:00,45.6,45.84,45.51,45.84,18100.0,45.6,45.84,45.51,45.84,18100.0
2008-07-30 14:30:00,45.85,46.07,45.71,45.98,30200.0,45.85,46.07,45.71,45.98,30200.0
2008-07-30 15:00:00,45.96,46.16,45.84,46.12,15500.0,45.96,46.16,45.84,46.12,15500.0
2008-07-30 15:30:00,46.11,46.26,46.0,46.05,33000.0,46.11,46.26,46.0,46.05,33000.0
2008-07-31 09:30:00,46.21,46.21,45.43,45.77,24700.0,46.21,46.21,45.43,45.77,24700.0
2008-07-31 10:00:00,45.74,46.06,45.45,45.9,24800.0,45.74,46.06,45.45,45.9,24800.0
2008-07-31 10:30:00,45.87,45.87,45.27,45.33,19400.0,45.87,45.87,45.27,45.33,19400.0
2008-07-31 11:00:00,45.33,45.37,44.81,44.82,24900.0,45.33,45.37,44.81,44.82,24900.0
2008-07-31 11:30:00,44.82,45.03,44.8,44.9,18500.0,44.82,45.03,44.8,44.9,18500.0
2008-07-31 12:00:00,44.88,44.92,44.53,44.54,19500.0,44.88,44.92,44.53,44.54,19500.0
2008-07-31 12:30:00,44.54,44.64,44.34,44.36,17100.0,44.54,44.64,44.34,44.36,17100.0
2008-07-31 13:00:00,44.38,44.57,44.34,44.5,17500.0,44.38,44.57,44.34,44.5,17500.0
2008-07-31 13:30:00,44.47,44.53,44.36,44.52,24400.0,44.47,44.53,44.36,44.52,24400.0
2008-07-31 14:00:00,44.5,44.68,44.46,44.66,14000.0,44.5,44.68,44.46,44.66,14000.0
2008-07-31 14:30:00,44.68,45.12,44.65,45.01,14600.0,44.68,45.12,44.65,45.01,14600.0
2008-07-31 15:00:00,45.08,45.23,44.92,44.97,13500.0,45.08,45.23,44.92,44.97,13500.0
2008-07-31 15:30:00,44.97,45.12,44.95,44.96,45200.0,44.97,45.12,44.95,44.96,45200.0
2008-08-01 09:30:00,45.14,45.5,44.06,44.14,15900.0,45.14,45.5,44.06,44.14,15900.0
2008-08-01 10:00:00,44.29,44.45,44.15,44.27,22700.0,44.29,44.45,44.15,44.27,22700.0
2008-08-01 10:30:00,44.27,44.8,44.26,44.75,10600.0,44.27,44.8,44.26,44.75,10600.0
2008-08-01 11:00:00,44.74,44.76,44.21,44.7,17600.0,44.74,44.76,44.21,44.7,17600.0
2008-08-01 11:30:00,44.73,45.27,44.69,45.19,24400.0,44.73,45.27,44.69,45.19,24400.0
2008-08-01 12:00:00,45.16,45.17,44.87,44.89,14900.0,45.16,45.17,44.87,44.89,14900.0
2008-08-01 12:30:00,44.92,44.99,44.73,44.73,3900.0,44.92,44.99,44.73,44.73,3900.0
2008-08-01 13:00:00,44.91,45.24,44.74,45.19,9300.0,44.91,45.24,44.74,45.19,9300.0
2008-08-01 13:30:00,45.23,45.48,44.95,45.43,7300.0,45.23,45.48,44.95,45.43,7300.0
2008-08-01 14:00:00,45.4,45.47,45.22,45.41,12800.0,45.4,45.47,45.22,45.41,12800.0
2008-08-01 14:30:00,45.41,45.45,45.2,45.39,11000.0,45.41,45.45,45.2,45.39,11000.0
2008-08-01 15:00:00,45.41,45.5,45.32,45.5,14000.0,45.41,45.5,45.32,45.5,14000.0
2008-08-01 15:30:00,45.48,45.59,45.32,45.39,25800.0,45.48,45.59,45.32,45.39,25800.0
2008-08-04 09:30:00,45.39,45.5,45.0,45.04,7300.0,45.39,45.5,45.0,45.04,7300.0
2008-08-04 10:00:00,45.01,45.01,44.65,44.69,7300.0,45.01,45.01,44.65,44.69,7300.0
2008-08-04 10:30:00,44.64,44.77,44.41,44.7,7500.0,44.64,44.77,44.41,44.7,7500.0
2008-08-04 11:00:00,44.69,44.7,44.42,44.5,16500.0,44.69,44.7,44.42,44.5,16500.0
2008-08-04 11:30:00,44.51,44.59,44.14,44.28,66400.0,44.51,44.59,44.14,44.28,66400.0
2008-08-04 12:00:00,44.29,44.45,44.2,44.23,12500.0,44.29,44.45,44.2,44.23,12500.0
2008-08-04 12:30:00,44.26,44.39,44.03,44.1,12800.0,44.26,44.39,44.03,44.1,12800.0
2008-08-04 13:00:00,44.1,44.15,44.01,44.02,12500.0,44.1,44.15,44.01,44.02,12500.0
2008-08-04 13:30:00,44.05,44.12,43.65,43.84,47900.0,44.05,44.12,43.65,43.84,47900.0
2008-08-04 14:00:00,43.84,44.07,43.84,43.95,23200.0,43.84,44.07,43.84,43.95,23200.0
2008-08-04 14:30:00,43.97,44.04,43.73,43.75,52600.0,43.97,44.04,43.73,43.75,52600.0
2008-08-04 15:00:00,43.76,43.98,43.76,43.95,24600.0,43.76,43.98,43.76,43.95,24600.0
2008-08-04 15:30:00,43.93,43.99,43.75,43.91,42100.0,43.93,43.99,43.75,43.91,42100.0
2008-08-05 09:30:00,44.38,44.98,44.21,44.98,17500.0,44.38,44.98,44.21,44.98,17500.0
2008-08-05 10:00:00,44.97,45.14,44.83,45.09,24300.0,44.97,45.14,44.83,45.09,24300.0
2008-08-05 10:30:00,45.1,45.15,44.82,45.15,19700.0,45.1,45.15,44.82,45.15,19700.0
2008-08-05 11:00:00,45.15,45.28,45.02,45.17,8100.0,45.15,45.28,45.02,45.17,8100.0
2008-08-05 11:30:00,45.14,45.44,45.11,45.44,7200.0,45.14,45.44,45.11,45.44,7200.0
2008-08-05 12:00:00,45.4,45.56,45.29,45.52,5800.0,45.4,45.56,45.29,45.52,5800.0
2008-08-05 12:30:00,45.47,45.48,45.16,45.16,10600.0,45.47,45.48,45.16,45.16,10600.0
2008-08-05 13:00:00,45.13,45.19,45.0,45.06,9100.0,45.13,45.19,45.0,45.06,9100.0
2008-08-05 13:30:00,45.09,45.25,44.95,45.02,8700.0,45.09,45.25,44.95,45.02,8700.0
2008-08-05 14:00:00,44.99,45.29,44.83,45.22,20200.0,44.99,45.29,44.83,45.22,20200.0
2008-08-05 14:30:00,45.22,45.43,45.05,45.39,15200.0,45.22,45.43,45.05,45.39,15200.0
2008-08-05 15:00:00,45.34,45.67,45.34,45.49,21600.0,45.34,45.67,45.34,45.49,21600.0
2008-08-05 15:30:00,45.46,45.82,45.41,45.71,53200.0,45.46,45.82,45.41,45.71,53200.0
2008-08-06 09:30:00,45.69,45.69,45.02,45.21,5300.0,45.69,45.69,45.02,45.21,5300.0
2008-08-06 10:00:00,45.14,45.14,44.83,45.05,4600.0,45.14,45.14,44.83,45.05,4600.0
2008-08-06 10:30:00,44.96,45.13,44.92,45.08,16000.0,44.96,45.13,44.92,45.08,16000.0
2008-08-06 11:00:00,45.14,45.14,44.98,45.05,9300.0,45.14,45.14,44.98,45.05,9300.0
2008-08-06 11:30:00,45.05,45.11,44.95,45.05,9700.0,45.05,45.11,44.95,45.05,9700.0
2008-08-06 12:00:00,45.05,45.24,44.99,45.22,13200.0,45.05,45.24,44.99,45.22,13200.0
2008-08-06 12:30:00,45.19,45.32,45.16,45.21,10100.0,45.19,45.32,45.16,45.21,10100.0
2008-08-06 13:00:00,45.19,45.19,45.07,45.11,8400.0,45.19,45.19,45.07,45.11,8400.0
2008-08-06 13:30:00,45.1,45.15,44.92,44.95,20200.0,45.1,45.15,44.92,44.95,20200.0
2008-08-06 14:00:00,44.98,45.22,44.98,45.16,9500.0,44.98,45.22,44.98,45.16,9500.0
2008-08-06 14:30:00,45.13,45.62,45.11,45.55,20100.0,45.13,45.62,45.11,45.55,20100.0
2008-08-06 15:00:00,45.55,45.55,45.25,45.41,21800.0,45.55,45.55,45.25,45.41,21800.0
2008-08-06 15:30:00,45.41,45.63,45.34,45.47,28600.0,45.41,45.63,45.34,45.47,28600.0
2008-08-07 09:30:00,45.15,45.4,44.47,45.16,12200.0,45.15,45.4,44.47,45.16,12200.0
2008-08-07 10:00:00,45.27,45.33,45.07,45.25,7700.0,45.27,45.33,45.07,45.25,7700.0
2008-08-07 10:30:00,45.22,45.3,45.05,45.2,10700.0,45.22,45.3,45.05,45.2,10700.0
2008-08-07 11:00:00,45.15,45.25,45.03,45.22,16900.0,45.15,45.25,45.03,45.22,16900.0
2008-08-07 11:30:00,45.19,45.27,45.11,45.19,12500.0,45.19,45.27,45.11,45.19,12500.0
2008-08-07 12:00:00,45.12,45.33,45.1,45.3,11100.0,45.12,45.33,45.1,45.3,11100.0
2008-08-07 12:30:00,45.25,45.8,45.24,45.78,16900.0,45.25,45.8,45.24,45.78,16900.0
2008-08-07 13:00:00,45.74,45.85,45.63,45.72,7000.0,45.74,45.85,45.63,45.72,7000.0
2008-08-07 13:30:00,45.71,45.76,45.48,45.5,8000.0,45.71,45.76,45.48,45.5,8000.0
2008-08-07 14:00:00,45.43,45.48,45.34,45.38,12400.0,45.43,45.48,45.34,45.38,12400.0
2008-08-07 14:30:00,45.34,45.55,45.34,45.35,28600.0,45.34,45.55,45.34,45.35,28600.0
2008-08-07 15:00:00,45.37,45.67,45.35,45.6,23700.0,45.37,45.67,45.35,45.6,23700.0
2008-08-07 15:30:00,45.57,45.76,45.48,45.75,48900.0,45.57,45.76,45.48,45.75,48900.0
2008-08-08 09:30:00,45.71,46.75,45.54,46.54,22400.0,45.71,46.75,45.54,46.54,22400.0
2008-08-08 10:00:00,46.46,47.22,46.46,47.05,20200.0,46.46,47.22,46.46,47.05,20200.0
2008-08-08 10:30:00,47.09,47.27,47.09,47.24,23100.0,47.09,47.27,47.09,47.24,23100.0
2008-08-08 11:00:00,47.25,47.37,47.22,47.32,7700.0,47.25,47.37,47.22,47.32,7700.0
2008-08-08 11:30:00,47.32,47.43,47.05,47.25,23500.0,47.32,47.43,47.05,47.25,23500.0
2008-08-08 12:00:00,47.25,47.61,47.21,47.55,14300.0,47.25,47.61,47.21,47.55,14300.0
2008-08-08 12:30:00,47.48,47.52,47.38,47.48,22100.0,47.48,47.52,47.38,47.48,22100.0
2008-08-08 13:00:00,47.48,47.64,47.43,47.64,44700.0,47.48,47.64,47.43,47.64,44700.0
2008-08-08 13:30:00,47.64,47.86,47.63,47.79,17300.0,47.64,47.86,47.63,47.79,17300.0
2008-08-08 14:00:00,47.82,48.06,47.74,47.88,26700.0,47.82,48.06,47.74,47.88,26700.0
2008-08-08 14:30:00,47.89,47.99,47.82,47.85,14200.0,47.89,47.99,47.82,47.85,14200.0
2008-08-08 15:00:00,47.87,47.95,47.58,47.62,19100.0,47.87,47.95,47.58,47.62,19100.0
2008-08-08 15:30:00,47.66,47.91,47.48,47.57,38300.0,47.66,47.91,47.48,47.57,38300.0
2008-08-11 09:30:00,47.64,47.72,46.79,47.69,8900.0,47.64,47.72,46.79,47.69,8900.0
2008-08-11 10:00:00,47.59,47.95,47.37,47.74,12600.0,47.59,47.95,47.37,47.74,12600.0
2008-08-11 10:30:00,47.77,48.12,47.76,48.1,11400.0,47.77,48.12,47.76,48.1,11400.0
2008-08-11 11:00:00,48.09,48.45,48.07,48.45,16300.0,48.09,48.45,48.07,48.45,16300.0
2008-08-11 11:30:00,48.43,48.98,48.43,48.88,23200.0,48.43,48.98,48.43,48.88,23200.0
2008-08-11 12:00:00,48.88,49.22,48.85,49.1,27900.0,48.88,49.22,48.85,49.1,27900.0
2008-08-11 12:30:00,49.08,49.09,48.96,49.08,22300.0,49.08,49.09,48.96,49.08,22300.0
2008-08-11 13:00:00,49.07,49.08,48.84,49.01,30600.0,49.07,49.08,48.84,49.01,30600.0
2008-08-11 13:30:00,48.97,49.18,48.95,49.09,54900.0,48.97,49.18,48.95,49.09,54900.0
2008-08-11 14:00:00,49.1,49.1,48.87,49.0,31800.0,49.1,49.1,48.87,49.0,31800.0
2008-08-11 14:30:00,49.0,49.07,48.84,48.97,35800.0,49.0,49.07,48.84,48.97,35800.0
2008-08-11 15:00:00,48.97,49.07,48.75,48.81,41500.0,48.97,49.07,48.75,48.81,41500.0
2008-08-11 15:30:00,48.82,48.83,48.55,48.72,37400.0,48.82,48.83,48.55,48.72,37400.0
2008-08-12 09:30:00,48.4,48.9,48.28,48.77,15900.0,48.4,48.9,48.28,48.77,15900.0
2008-08-12 10:00:00,48.78,49.09,48.75,48.82,14400.0,48.78,49.09,48.75,48.82,14400.0
2008-08-12 10:30:00,48.65,48.72,48.41,48.5,33600.0,48.65,48.72,48.41,48.5,33600.0
2008-08-12 11:00:00,48.52,48.57,48.34,48.57,14000.0,48.52,48.57,48.34,48.57,14000.0
2008-08-12 11:30:00,48.57,48.7,48.52,48.63,14200.0,48.57,48.7,48.52,48.63,14200.0
2008-08-12 12:00:00,48.61,48.75,48.61,48.7,13800.0,48.61,48.75,48.61,48.7,13800.0
2008-08-12 12:30:00,48.7,49.02,48.7,49.0,12600.0,48.7,49.02,48.7,49.0,12600.0
2008-08-12 13:00:00,48.98,49.22,48.97,49.15,18800.0,48.98,49.22,48.97,49.15,18800.0
2008-08-12 13:30:00,49.14,49.14,48.9,48.97,21800.0,49.14,49.14,48.9,48.97,21800.0
2008-08-12 14:00:00,48.97,49.06,48.83,49.03,20000.0,48.97,49.06,48.83,49.03,20000.0
2008-08-12 14:30:00,49.01,49.01,48.8,48.84,13000.0,49.01,49.01,48.8,48.84,13000.0
2008-08-12 15:00:00,48.81,48.91,48.7,48.75,23500.0,48.81,48.91,48.7,48.75,23500.0
2008-08-12 15:30:00,48.74,48.74,48.3,48.71,45200.0,48.74,48.74,48.3,48.71,45200.0
2008-08-13 09:30:00,48.28,49.41,48.28,48.77,32800.0,48.28,49.41,48.28,48.77,32800.0
2008-08-13 10:00:00,48.7,49.0,48.6,49.0,10200.0,48.7,49.0,48.6,49.0,10200.0
2008-08-13 10:30:00,48.97,49.0,48.74,48.85,16000.0,48.97,49.0,48.74,48.85,16000.0
2008-08-13 11:00:00,48.79,48.83,48.24,48.24,14600.0,48.79,48.83,48.24,48.24,14600.0
2008-08-13 11:30:00,48.24,48.26,48.05,48.05,17200.0,48.24,48.26,48.05,48.05,17200.0
2008-08-13 12:00:00,48.07,48.14,48.0,48.08,16700.0,48.07,48.14,48.0,48.08,16700.0
2008-08-13 12:30:00,48.08,48.14,48.06,48.09,16100.0,48.08,48.14,48.06,48.09,16100.0
2008-08-13 13:00:00,48.09,48.2,48.05,48.2,19100.0,48.09,48.2,48.05,48.2,19100.0
2008-08-13 13:30:00,48.18,48.34,48.04,48.16,27300.0,48.18,48.34,48.04,48.16,27300.0
2008-08-13 14:00:00,48.14,48.43,48.09,48.19,20200.0,48.14,48.43,48.09,48.19,20200.0
2008-08-13 14:30:00,48.14,48.58,48.14,48.5,51200.0,48.14,48.58,48.14,48.5,51200.0
2008-08-13 15:00:00,48.42,48.6,48.34,48.5,35400.0,48.42,48.6,48.34,48.5,35400.0
2008-08-13 15:30:00,48.5,49.05,48.46,48.9,80800.0,48.5,49.05,48.46,48.9,80800.0
2008-08-14 09:30:00,49.57,49.89,48.51,48.9,85700.0,49.57,49.89,48.51,48.9,85700.0
2008-08-14 10:00:00,48.96,49.38,48.83,48.94,42300.0,48.96,49.38,48.83,48.94,42300.0
2008-08-14 10:30:00,48.97,49.6,48.72,49.22,27400.0,48.97,49.6,48.72,49.22,27400.0
2008-08-14 11:00:00,49.17,49.23,48.86,49.11,32400.0,49.17,49.23,48.86,49.11,32400.0
2008-08-14 11:30:00,49.15,49.2,49.04,49.13,23100.0,49.15,49.2,49.04,49.13,23100.0
2008-08-14 12:00:00,49.06,49.27,49.03,49.09,20300.0,49.06,49.27,49.03,49.09,20300.0
2008-08-14 12:30:00,49.12,49.62,49.06,49.61,12400.0,49.12,49.62,49.06,49.61,12400.0
2008-08-14 13:00:00,49.57,49.8,49.57,49.64,35600.0,49.57,49.8,49.57,49.64,35600.0
2008-08-14 13:30:00,49.65,49.68,49.42,49.54,6100.0,49.65,49.68,49.42,49.54,6100.0
2008-08-14 14:00:00,49.54,49.84,49.54,49.77,13700.0,49.54,49.84,49.54,49.77,13700.0
2008-08-14 14:30:00,49.77,49.78,49.47,49.51,17200.0,49.77,49.78,49.47,49.51,17200.0
2008-08-14 15:00:00,49.48,49.53,49.31,49.32,21400.0,49.48,49.53,49.31,49.32,21400.0
2008-08-14 15:30:00,49.32,49.52,49.09,49.21,52300.0,49.32,49.52,49.09,49.21,52300.0
2008-08-15 09:30:00,49.57,50.43,48.59,49.85,62600.0,49.57,50.43,48.59,49.85,62600.0
2008-08-15 10:00:00,49.81,49.84,49.47,49.69,14400.0,49.81,49.84,49.47,49.69,14400.0
2008-08-15 10:30:00,49.65,50.41,49.64,50.41,19100.0,49.65,50.41,49.64,50.41,19100.0
2008-08-15 11:00:00,50.42,50.42,50.24,50.34,13700.0,50.42,50.42,50.24,50.34,13700.0
2008-08-15 11:30:00,50.35,50.44,50.23,50.29,19000.0,50.35,50.44,50.23,50.29,19000.0
2008-08-15 12:00:00,50.31,50.46,50.19,50.27,15200.0,50.31,50.46,50.19,50.27,15200.0
2008-08-15 12:30:00,50.28,50.33,50.09,50.1,14600.0,50.28,50.33,50.09,50.1,14600.0
2008-08-15 13:00:00,50.13,50.15,49.98,50.09,13300.0,50.13,50.15,49.98,50.09,13300.0
2008-08-15 13:30:00,50.09,50.09,49.68,49.69,17900.0,50.09,50.09,49.68,49.69,17900.0
2008-08-15 14:00:00,49.69,49.79,49.65,49.7,24600.0,49.69,49.79,49.65,49.7,24600.0
2008-08-15 14:30:00,49.73,49.85,49.64,49.84,27500.0,49.73,49.85,49.64,49.84,27500.0
2008-08-15 15:00:00,49.84,50.06,49.84,50.03,31600.0,49.84,50.06,49.84,50.03,31600.0
2008-08-15 15:30:00,50.05,50.31,50.03,50.26,32800.0,50.05,50.31,50.03,50.26,32800.0
2008-08-18 09:30:00,50.2,50.6,49.37,49.37,17700.0,50.2,50.6,49.37,49.37,17700.0
2008-08-18 10:00:00,49.4,49.47,48.96,49.06,18000.0,49.4,49.47,48.96,49.06,18000.0
2008-08-18 10:30:00,49.17,49.27,48.91,48.96,26800.0,49.17,49.27,48.91,48.96,26800.0
2008-08-18 11:00:00,48.91,48.96,48.7,48.82,21100.0,48.91,48.96,48.7,48.82,21100.0
2008-08-18 11:30:00,48.85,48.87,48.55,48.55,10900.0,48.85,48.87,48.55,48.55,10900.0
2008-08-18 12:00:00,48.55,49.15,48.55,48.91,24500.0,48.55,49.15,48.55,48.91,24500.0
2008-08-18 12:30:00,48.86,48.88,48.64,48.7,11000.0,48.86,48.88,48.64,48.7,11000.0
2008-08-18 13:00:00,48.74,48.74,48.6,48.61,9100.0,48.74,48.74,48.6,48.61,9100.0
2008-08-18 13:30:00,48.61,48.66,48.36,48.52,96400.0,48.61,48.66,48.36,48.52,96400.0
2008-08-18 14:00:00,48.5,48.79,48.42,48.78,23800.0,48.5,48.79,48.42,48.78,23800.0
2008-08-18 14:30:00,48.75,48.97,48.64,48.94,15100.0,48.75,48.97,48.64,48.94,15100.0
2008-08-18 15:00:00,48.96,49.27,48.85,49.17,14500.0,48.96,49.27,48.85,49.17,14500.0
2008-08-18 15:30:00,49.18,49.49,49.05,49.27,40000.0,49.18,49.49,49.05,49.27,40000.0
2008-08-19 09:30:00,48.94,49.69,48.89,49.69,32000.0,48.94,49.69,48.89,49.69,32000.0
2008-08-19 10:00:00,49.69,49.98,49.62,49.7,30300.0,49.69,49.98,49.62,49.7,30300.0
2008-08-19 10:30:00,49.68,50.2,49.65,50.13,28100.0,49.68,50.2,49.65,50.13,28100.0
2008-08-19 11:00:00,50.14,50.36,50.02,50.35,17700.0,50.14,50.36,50.02,50.35,17700.0
2008-08-19 11:30:00,50.36,50.49,50.15,50.34,22500.0,50.36,50.49,50.15,50.34,22500.0
2008-08-19 12:00:00,50.32,50.33,50.01,50.23,16900.0,50.32,50.33,50.01,50.23,16900.0
2008-08-19 12:30:00,50.29,50.38,50.12,50.18,12000.0,50.29,50.38,50.12,50.18,12000.0
2008-08-19 13:00:00,50.18,50.27,50.01,50.22,15500.0,50.18,50.27,50.01,50.22,15500.0
2008-08-19 13:30:00,50.24,50.37,50.07,50.07,19000.0,50.24,50.37,50.07,50.07,19000.0
2008-08-19 14:00:00,50.07,50.18,50.02,50.04,18000.0,50.07,50.18,50.02,50.04,18000.0
2008-08-19 14:30:00,50.01,50.3,49.91,50.23,18400.0,50.01,50.3,49.91,50.23,18400.0
2008-08-19 15:00:00,50.2,50.26,49.95,50.1,27100.0,50.2,50.26,49.95,50.1,27100.0
2008-08-19 15:30:00,50.11,50.17,49.95,50.03,40700.0,50.11,50.17,49.95,50.03,40700.0
2008-08-20 09:30:00,50.44,50.67,50.24,50.59,20300.0,50.44,50.67,50.24,50.59,20300.0
2008-08-20 10:00:00,50.59,51.0,50.47,50.48,27500.0,50.59,51.0,50.47,50.48,27500.0
2008-08-20 10:30:00,50.45,51.24,50.38,51.24,21600.0,50.45,51.24,50.38,51.24,21600.0
2008-08-20 11:00:00,51.22,51.22,50.61,50.74,16200.0,51.22,51.22,50.61,50.74,16200.0
2008-08-20 11:30:00,50.75,50.77,50.19,50.33,15400.0,50.75,50.77,50.19,50.33,15400.0
2008-08-20 12:00:00,50.34,50.35,50.12,50.14,13700.0,50.34,50.35,50.12,50.14,13700.0
2008-08-20 12:30:00,50.09,50.1,49.88,49.95,16100.0,50.09,50.1,49.88,49.95,16100.0
2008-08-20 13:00:00,49.94,49.97,49.85,49.91,20400.0,49.94,49.97,49.85,49.91,20400.0
2008-08-20 13:30:00,49.92,49.97,49.88,49.94,17300.0,49.92,49.97,49.88,49.94,17300.0
2008-08-20 14:00:00,49.92,49.93,49.52,49.68,13800.0,49.92,49.93,49.52,49.68,13800.0
2008-08-20 14:30:00,49.67,49.94,49.66,49.91,22900.0,49.67,49.94,49.66,49.91,22900.0
2008-08-20 15:00:00,49.88,49.97,49.75,49.83,25000.0,49.88,49.97,49.75,49.83,25000.0
2008-08-20 15:30:00,49.81,49.99,49.73,49.96,34400.0,49.81,49.99,49.73,49.96,34400.0
2008-08-21 09:30:00,49.29,49.79,49.0,49.61,20400.0,49.29,49.79,49.0,49.61,20400.0
2008-08-21 10:00:00,49.63,49.7,49.32,49.45,47100.0,49.63,49.7,49.32,49.45,47100.0
2008-08-21 10:30:00,49.5,49.5,49.17,49.38,11900.0,49.5,49.5,49.17,49.38,11900.0
2008-08-21 11:00:00,49.4,49.6,49.35,49.54,13900.0,49.4,49.6,49.35,49.54,13900.0
2008-08-21 11:30:00,49.56,49.62,49.42,49.53,18300.0,49.56,49.62,49.42,49.53,18300.0
2008-08-21 12:00:00,49.53,49.72,49.5,49.59,9800.0,49.53,49.72,49.5,49.59,9800.0
2008-08-21 12:30:00,49.61,49.61,49.47,49.48,12900.0,49.61,49.61,49.47,49.48,12900.0
2008-08-21 13:00:00,49.47,49.64,49.39,49.41,31200.0,49.47,49.64,49.39,49.41,31200.0
2008-08-21 13:30:00,49.4,49.52,49.38,49.44,53900.0,49.4,49.52,49.38,49.44,53900.0
2008-08-21 14:00:00,49.42,49.94,49.41,49.91,8600.0,49.42,49.94,49.41,49.91,8600.0
2008-08-21 14:30:00,49.91,50.27,49.91,50.08,9100.0,49.91,50.27,49.91,50.08,9100.0
2008-08-21 15:00:00,50.11,50.44,50.09,50.4,22100.0,50.11,50.44,50.09,50.4,22100.0
2008-08-21 15:30:00,50.38,50.57,50.34,50.39,38700.0,50.38,50.57,50.34,50.39,38700.0
2008-08-22 09:30:00,50.3,50.87,50.3,50.84,75200.0,50.3,50.87,50.3,50.84,75200.0
2008-08-22 10:00:00,50.87,51.63,50.87,51.49,42800.0,50.87,51.63,50.87,51.49,42800.0
2008-08-22 10:30:00,51.49,51.51,51.35,51.35,41100.0,51.49,51.51,51.35,51.35,41100.0
2008-08-22 11:00:00,51.34,51.37,51.26,51.35,11500.0,51.34,51.37,51.26,51.35,11500.0
2008-08-22 11:30:00,51.35,51.42,51.13,51.16,90400.0,51.35,51.42,51.13,51.16,90400.0
2008-08-22 12:00:00,51.16,51.16,50.66,50.66,16300.0,51.16,51.16,50.66,50.66,16300.0
2008-08-22 12:30:00,50.65,51.05,50.64,50.98,28300.0,50.65,51.05,50.64,50.98,28300.0
2008-08-22 13:00:00,50.98,51.11,50.9,50.96,27400.0,50.98,51.11,50.9,50.96,27400.0
2008-08-22 13:30:00,51.0,51.22,50.96,51.17,11200.0,51.0,51.22,50.96,51.17,11200.0
2008-08-22 14:00:00,51.13,51.14,50.95,50.99,43600.0,51.13,51.14,50.95,50.99,43600.0
2008-08-22 14:30:00,51.0,51.1,50.9,50.91,23800.0,51.0,51.1,50.9,50.91,23800.0
2008-08-22 15:00:00,50.96,51.17,50.96,50.98,20000.0,50.96,51.17,50.96,50.98,20000.0
2008-08-22 15:30:00,51.02,51.16,50.96,51.01,45200.0,51.02,51.16,50.96,51.01,45200.0
2008-08-25 09:30:00,51.25,51.25,50.09,50.15,37800.0,51.25,51.25,50.09,50.15,37800.0
2008-08-25 10:00:00,50.18,50.62,50.18,50.39,119200.0,50.18,50.62,50.18,50.39,119200.0
2008-08-25 10:30:00,50.42,50.43,49.76,49.91,26000.0,50.42,50.43,49.76,49.91,26000.0
2008-08-25 11:00:00,49.94,50.1,49.86,50.0,67900.0,49.94,50.1,49.86,50.0,67900.0
2008-08-25 11:30:00,49.95,50.01,49.8,49.87,38200.0,49.95,50.01,49.8,49.87,38200.0
2008-08-25 12:00:00,49.88,50.12,49.88,50.12,60700.0,49.88,50.12,49.88,50.12,60700.0
2008-08-25 12:30:00,50.12,50.26,50.01,50.03,25300.0,50.12,50.26,50.01,50.03,25300.0
2008-08-25 13:00:00,50.04,50.04,49.88,49.95,44000.0,50.04,50.04,49.88,49.95,44000.0
2008-08-25 13:30:00,49.88,50.01,49.82,49.92,24100.0,49.88,50.01,49.82,49.92,24100.0
2008-08-25 14:00:00,49.93,50.18,49.86,50.01,18300.0,49.93,50.18,49.86,50.01,18300.0
2008-08-25 14:30:00,50.03,50.09,49.95,50.02,34900.0,50.03,50.09,49.95,50.02,34900.0
2008-08-25 15:00:00,50.03,50.56,50.03,50.5,20300.0,50.03,50.56,50.03,50.5,20300.0
2008-08-25 15:30:00,50.5,50.71,50.47,50.48,37300.0,50.5,50.71,50.47,50.48,37300.0
2008-08-26 09:30:00,49.94,50.99,49.94,50.6,22600.0,49.94,50.99,49.94,50.6,22600.0
2008-08-26 10:00:00,50.6,50.72,50.2,50.25,39600.0,50.6,50.72,50.2,50.25,39600.0
2008-08-26 10:30:00,50.27,50.39,50.16,50.18,23200.0,50.27,50.39,50.16,50.18,23200.0
2008-08-26 11:00:00,50.2,50.21,49.95,49.95,17600.0,50.2,50.21,49.95,49.95,17600.0
2008-08-26 11:30:00,49.95,49.95,49.67,49.72,18600.0,49.95,49.95,49.67,49.72,18600.0
2008-08-26 12:00:00,49.71,50.0,49.71,49.94,12800.0,49.71,50.0,49.71,49.94,12800.0
2008-08-26 12:30:00,49.94,50.02,49.89,49.97,10500.0,49.94,50.02,49.89,49.97,10500.0
2008-08-26 13:00:00,49.96,50.02,49.95,50.0,10600.0,49.96,50.02,49.95,50.0,10600.0
2008-08-26 13:30:00,49.98,49.99,49.75,49.89,13700.0,49.98,49.99,49.75,49.89,13700.0
2008-08-26 14:00:00,49.84,50.04,49.74,49.86,21200.0,49.84,50.04,49.74,49.86,21200.0
2008-08-26 14:30:00,49.86,50.09,49.81,50.01,149500.0,49.86,50.09,49.81,50.01,149500.0
2008-08-26 15:00:00,49.97,49.99,49.77,49.81,49500.0,49.97,49.99,49.77,49.81,49500.0
2008-08-26 15:30:00,49.83,50.03,49.82,49.9,73300.0,49.83,50.03,49.82,49.9,73300.0
2008-08-27 09:30:00,50.08,51.62,50.08,51.02,51500.0,50.08,51.62,50.08,51.02,51500.0
2008-08-27 10:00:00,51.01,51.25,50.86,50.97,60500.0,51.01,51.25,50.86,50.97,60500.0
2008-08-27 10:30:00,51.0,51.09,50.96,51.05,39800.0,51.0,51.09,50.96,51.05,39800.0
2008-08-27 11:00:00,51.04,51.19,50.94,51.02,36300.0,51.04,51.19,50.94,51.02,36300.0
2008-08-27 11:30:00,51.01,51.01,50.66,50.77,26100.0,51.01,51.01,50.66,50.77,26100.0
2008-08-27 12:00:00,50.8,51.15,50.73,51.0,41500.0,50.8,51.15,50.73,51.0,41500.0
2008-08-27 12:30:00,51.0,51.08,50.98,51.04,24900.0,51.0,51.08,50.98,51.04,24900.0
2008-08-27 13:00:00,51.04,51.06,50.95,50.98,25900.0,51.04,51.06,50.95,50.98,25900.0
2008-08-27 13:30:00,50.98,51.05,50.96,51.02,13000.0,50.98,51.05,50.96,51.02,13000.0
2008-08-27 14:00:00,51.0,51.79,51.0,51.7,30200.0,51.0,51.79,51.0,51.7,30200.0
2008-08-27 14:30:00,51.77,51.77,51.3,51.3,90700.0,51.77,51.77,51.3,51.3,90700.0
2008-08-27 15:00:00,51.28,51.35,51.07,51.07,28900.0,51.28,51.35,51.07,51.07,28900.0
2008-08-27 15:30:00,51.14,51.56,51.05,51.35,45000.0,51.14,51.56,51.05,51.35,45000.0
2008-08-28 09:30:00,51.51,51.62,50.91,50.98,33600.0,51.51,51.62,50.91,50.98,33600.0
2008-08-28 10:00:00,50.99,51.21,50.9,51.03,15600.0,50.99,51.21,50.9,51.03,15600.0
2008-08-28 10:30:00,51.07,51.23,50.92,50.98,31200.0,51.07,51.23,50.92,50.98,31200.0
2008-08-28 11:00:00,50.97,51.07,50.95,51.0,18900.0,50.97,51.07,50.95,51.0,18900.0
2008-08-28 11:30:00,50.99,51.38,50.96,51.19,20200.0,50.99,51.38,50.96,51.19,20200.0
2008-08-28 12:00:00,51.15,51.18,50.97,51.0,28500.0,51.15,51.18,50.97,51.0,28500.0
2008-08-28 12:30:00,51.0,51.24,50.93,51.21,16900.0,51.0,51.24,50.93,51.21,16900.0
2008-08-28 13:00:00,51.19,51.37,50.96,51.27,48200.0,51.19,51.37,50.96,51.27,48200.0
2008-08-28 13:30:00,51.27,51.49,51.27,51.45,6500.0,51.27,51.49,51.27,51.45,6500.0
2008-08-28 14:00:00,51.46,51.77,51.44,51.77,12500.0,51.46,51.77,51.44,51.77,12500.0
2008-08-28 14:30:00,51.77,52.0,51.77,51.94,23700.0,51.77,52.0,51.77,51.94,23700.0
2008-08-28 15:00:00,51.9,51.95,51.76,51.76,12300.0,51.9,51.95,51.76,51.76,12300.0
2008-08-28 15:30:00,51.77,51.81,51.55,51.64,27100.0,51.77,51.81,51.55,51.64,27100.0
2008-08-29 09:30:00,51.57,51.69,50.99,51.15,11600.0,51.57,51.69,50.99,51.15,11600.0
2008-08-29 10:00:00,51.14,51.18,50.95,51.11,26100.0,51.14,51.18,50.95,51.11,26100.0
2008-08-29 10:30:00,51.13,51.23,50.99,51.15,14500.0,51.13,51.23,50.99,51.15,14500.0
2008-08-29 11:00:00,51.19,51.41,51.13,51.33,8700.0,51.19,51.41,51.13,51.33,8700.0
2008-08-29 11:30:00,51.27,51.47,51.17,51.43,13100.0,51.27,51.47,51.17,51.43,13100.0
2008-08-29 12:00:00,51.42,51.49,51.28,51.41,11200.0,51.42,51.49,51.28,51.41,11200.0
2008-08-29 12:30:00,51.41,51.41,51.25,51.41,6300.0,51.41,51.41,51.25,51.41,6300.0
2008-08-29 13:00:00,51.4,51.65,51.4,51.51,12400.0,51.4,51.65,51.4,51.51,12400.0
2008-08-29 13:30:00,51.48,51.53,51.23,51.3,6200.0,51.48,51.53,51.23,51.3,6200.0
2008-08-29 14:00:00,51.26,51.29,51.18,51.27,3700.0,51.26,51.29,51.18,51.27,3700.0
2008-08-29 14:30:00,51.28,51.3,51.18,51.24,3400.0,51.28,51.3,51.18,51.24,3400.0
2008-08-29 15:00:00,51.23,51.23,50.82,50.82,20500.0,51.23,51.23,50.82,50.82,20500.0
2008-08-29 15:30:00,50.83,50.86,50.63,50.65,42600.0,50.83,50.86,50.63,50.65,42600.0
2008-09-02 09:30:00,51.45,51.73,51.15,51.57,19800.0,51.45,51.73,51.15,51.57,19800.0
2008-09-02 10:00:00,51.58,51.58,50.91,51.0,21800.0,51.58,51.58,50.91,51.0,21800.0
2008-09-02 10:30:00,51.0,51.15,50.83,51.04,26100.0,51.0,51.15,50.83,51.04,26100.0
2008-09-02 11:00:00,51.07,51.07,50.93,50.96,10100.0,51.07,51.07,50.93,50.96,10100.0
2008-09-02 11:30:00,50.95,51.02,50.77,50.9,13500.0,50.95,51.02,50.77,50.9,13500.0
2008-09-02 12:00:00,50.89,51.07,50.63,50.7,9200.0,50.89,51.07,50.63,50.7,9200.0
2008-09-02 12:30:00,50.67,50.87,50.65,50.74,18300.0,50.67,50.87,50.65,50.74,18300.0
2008-09-02 13:00:00,50.74,50.8,50.69,50.75,15900.0,50.74,50.8,50.69,50.75,15900.0
2008-09-02 13:30:00,50.73,50.8,50.44,50.54,14400.0,50.73,50.8,50.44,50.54,14400.0
2008-09-02 14:00:00,50.54,50.65,50.45,50.59,10600.0,50.54,50.65,50.45,50.59,10600.0
2008-09-02 14:30:00,50.6,50.63,50.39,50.46,14000.0,50.6,50.63,50.39,50.46,14000.0
2008-09-02 15:00:00,50.47,50.78,50.34,50.71,21000.0,50.47,50.78,50.34,50.71,21000.0
2008-09-02 15:30:00,50.69,50.97,50.49,50.87,44300.0,50.69,50.97,50.49,50.87,44300.0
2008-09-03 09:30:00,50.72,50.72,50.29,50.48,13100.0,50.72,50.72,50.29,50.48,13100.0
2008-09-03 10:00:00,50.51,50.59,50.22,50.36,14100.0,50.51,50.59,50.22,50.36,14100.0
2008-09-03 10:30:00,50.37,50.54,50.34,50.5,24900.0,50.37,50.54,50.34,50.5,24900.0
2008-09-03 11:00:00,50.5,50.5,50.34,50.5,14700.0,50.5,50.5,50.34,50.5,14700.0
2008-09-03 11:30:00,50.47,50.47,50.14,50.14,9200.0,50.47,50.47,50.14,50.14,9200.0
2008-09-03 12:00:00,50.19,50.33,50.11,50.31,7300.0,50.19,50.33,50.11,50.31,7300.0
2008-09-03 12:30:00,50.33,50.45,50.3,50.35,8200.0,50.33,50.45,50.3,50.35,8200.0
2008-09-03 13:00:00,50.35,50.45,50.3,50.34,10500.0,50.35,50.45,50.3,50.34,10500.0
2008-09-03 13:30:00,50.4,50.5,50.34,50.47,9100.0,50.4,50.5,50.34,50.47,9100.0
2008-09-03 14:00:00,50.47,50.5,50.18,50.18,12700.0,50.47,50.5,50.18,50.18,12700.0
2008-09-03 14:30:00,50.18,50.31,50.12,50.15,9300.0,50.18,50.31,50.12,50.15,9300.0
2008-09-03 15:00:00,50.15,50.32,50.1,50.27,20800.0,50.15,50.32,50.1,50.27,20800.0
2008-09-03 15:30:00,50.27,50.43,50.18,50.36,40500.0,50.27,50.43,50.18,50.36,40500.0
2008-09-04 09:30:00,50.19,50.2,49.54,49.7,12400.0,50.19,50.2,49.54,49.7,12400.0
2008-09-04 10:00:00,49.7,49.94,49.64,49.73,5800.0,49.7,49.94,49.64,49.73,5800.0
2008-09-04 10:30:00,49.77,49.77,49.35,49.42,22200.0,49.77,49.77,49.35,49.42,22200.0
2008-09-04 11:00:00,49.4,49.83,49.29,49.72,6800.0,49.4,49.83,49.29,49.72,6800.0
2008-09-04 11:30:00,49.71,49.75,49.61,49.61,2900.0,49.71,49.75,49.61,49.61,2900.0
2008-09-04 12:00:00,49.61,49.84,49.58,49.77,11100.0,49.61,49.84,49.58,49.77,11100.0
2008-09-04 12:30:00,49.75,49.93,49.62,49.71,21300.0,49.75,49.93,49.62,49.71,21300.0
2008-09-04 13:00:00,49.72,49.87,49.7,49.81,8800.0,49.72,49.87,49.7,49.81,8800.0
2008-09-04 13:30:00,49.8,50.31,49.8,50.27,19200.0,49.8,50.31,49.8,50.27,19200.0
2008-09-04 14:00:00,50.24,50.25,49.98,50.08,16500.0,50.24,50.25,49.98,50.08,16500.0
2008-09-04 14:30:00,50.05,50.23,50.02,50.17,21600.0,50.05,50.23,50.02,50.17,21600.0
2008-09-04 15:00:00,50.17,50.44,50.13,50.29,16200.0,50.17,50.44,50.13,50.29,16200.0
2008-09-04 15:30:00,50.29,50.42,50.21,50.23,28600.0,50.29,50.42,50.21,50.23,28600.0
2008-09-05 09:30:00,49.85,49.89,49.58,49.83,16300.0,49.85,49.89,49.58,49.83,16300.0
2008-09-05 10:00:00,49.8,49.96,49.39,49.48,15800.0,49.8,49.96,49.39,49.48,15800.0
2008-09-05 10:30:00,49.42,49.46,49.06,49.1,17400.0,49.42,49.46,49.06,49.1,17400.0
2008-09-05 11:00:00,49.13,49.33,48.96,49.33,17900.0,49.13,49.33,48.96,49.33,17900.0
2008-09-05 11:30:00,49.21,49.51,49.2,49.32,15800.0,49.21,49.51,49.2,49.32,15800.0
2008-09-05 12:00:00,49.26,49.5,49.12,49.48,14500.0,49.26,49.5,49.12,49.48,14500.0
2008-09-05 12:30:00,49.43,49.61,49.28,49.37,33800.0,49.43,49.61,49.28,49.37,33800.0
2008-09-05 13:00:00,49.24,49.45,49.2,49.35,10500.0,49.24,49.45,49.2,49.35,10500.0
2008-09-05 13:30:00,49.34,49.4,49.11,49.3,10900.0,49.34,49.4,49.11,49.3,10900.0
2008-09-05 14:00:00,49.28,49.57,49.09,49.4,15800.0,49.28,49.57,49.09,49.4,15800.0
2008-09-05 14:30:00,49.41,49.6,49.25,49.41,24600.0,49.41,49.6,49.25,49.41,24600.0
2008-09-05 15:00:00,49.39,49.39,49.25,49.31,18700.0,49.39,49.39,49.25,49.31,18700.0
2008-09-05 15:30:00,49.34,49.52,49.23,49.29,38100.0,49.34,49.52,49.23,49.29,38100.0
2008-09-08 09:30:00,50.43,50.69,49.83,50.21,23000.0,50.43,50.69,49.83,50.21,23000.0
2008-09-08 10:00:00,50.23,50.67,50.0,50.63,9200.0,50.23,50.67,50.0,50.63,9200.0
2008-09-08 10:30:00,50.65,50.8,50.26,50.29,11500.0,50.65,50.8,50.26,50.29,11500.0
2008-09-08 11:00:00,50.29,50.5,50.1,50.41,59000.0,50.29,50.5,50.1,50.41,59000.0
2008-09-08 11:30:00,50.43,50.5,50.35,50.46,10600.0,50.43,50.5,50.35,50.46,10600.0
2008-09-08 12:00:00,50.45,50.5,50.34,50.5,12200.0,50.45,50.5,50.34,50.5,12200.0
2008-09-08 12:30:00,50.49,50.57,50.28,50.49,13600.0,50.49,50.57,50.28,50.49,13600.0
2008-09-08 13:00:00,50.5,50.5,50.14,50.32,7400.0,50.5,50.5,50.14,50.32,7400.0
2008-09-08 13:30:00,50.27,50.32,50.09,50.1,9500.0,50.27,50.32,50.09,50.1,9500.0
2008-09-08 14:00:00,50.03,50.44,50.03,50.35,12300.0,50.03,50.44,50.03,50.35,12300.0
2008-09-08 14:30:00,50.38,50.38,50.15,50.15,12900.0,50.38,50.38,50.15,50.15,12900.0
2008-09-08 15:00:00,50.15,50.45,49.92,50.38,14100.0,50.15,50.45,49.92,50.38,14100.0
2008-09-08 15:30:00,50.41,50.55,50.38,50.45,30100.0,50.41,50.55,50.38,50.45,30100.0
2008-09-09 09:30:00,50.69,51.35,50.67,51.11,51200.0,50.69,51.35,50.67,51.11,51200.0
2008-09-09 10:00:00,51.11,51.11,50.79,50.94,11400.0,51.11,51.11,50.79,50.94,11400.0
2008-09-09 10:30:00,50.95,50.95,50.67,50.71,14700.0,50.95,50.95,50.67,50.71,14700.0
2008-09-09 11:00:00,50.76,50.82,50.45,50.8,7400.0,50.76,50.82,50.45,50.8,7400.0
2008-09-09 11:30:00,50.78,50.87,50.42,50.42,16900.0,50.78,50.87,50.42,50.42,16900.0
2008-09-09 12:00:00,50.29,50.34,49.91,50.18,12600.0,50.29,50.34,49.91,50.18,12600.0
2008-09-09 12:30:00,50.05,50.3,50.01,50.08,10100.0,50.05,50.3,50.01,50.08,10100.0
2008-09-09 13:00:00,50.09,50.3,50.06,50.15,16900.0,50.09,50.3,50.06,50.15,16900.0
2008-09-09 13:30:00,50.15,50.2,50.01,50.15,13500.0,50.15,50.2,50.01,50.15,13500.0
2008-09-09 14:00:00,50.15,50.41,50.06,50.34,16000.0,50.15,50.41,50.06,50.34,16000.0
2008-09-09 14:30:00,50.27,50.41,50.1,50.33,23700.0,50.27,50.41,50.1,50.33,23700.0
2008-09-09 15:00:00,50.32,50.44,50.15,50.43,20800.0,50.32,50.44,50.15,50.43,20800.0
2008-09-09 15:30:00,50.43,50.52,50.09,50.09,29000.0,50.43,50.52,50.09,50.09,29000.0
2008-09-10 09:30:00,50.17,50.64,49.75,50.46,13600.0,50.17,50.64,49.75,50.46,13600.0
2008-09-10 10:00:00,50.36,50.47,50.18,50.29,16200.0,50.36,50.47,50.18,50.29,16200.0
2008-09-10 10:30:00,50.29,50.35,50.07,50.09,23300.0,50.29,50.35,50.07,50.09,23300.0
2008-09-10 11:00:00,50.09,50.09,49.75,49.75,10100.0,50.09,50.09,49.75,49.75,10100.0
2008-09-10 11:30:00,49.75,50.22,49.75,50.06,12000.0,49.75,50.22,49.75,50.06,12000.0
2008-09-10 12:00:00,50.06,50.33,49.89,50.13,20700.0,50.06,50.33,49.89,50.13,20700.0
2008-09-10 12:30:00,50.12,50.3,49.87,49.87,14000.0,50.12,50.3,49.87,49.87,14000.0
2008-09-10 13:00:00,49.88,49.91,49.54,49.6,18400.0,49.88,49.91,49.54,49.6,18400.0
2008-09-10 13:30:00,49.56,49.76,49.18,49.32,23900.0,49.56,49.76,49.18,49.32,23900.0
2008-09-10 14:00:00,49.32,49.93,49.32,49.73,20600.0,49.32,49.93,49.32,49.73,20600.0
2008-09-10 14:30:00,49.73,49.87,49.57,49.7,30400.0,49.73,49.87,49.57,49.7,30400.0
2008-09-10 15:00:00,49.77,49.93,49.59,49.77,37300.0,49.77,49.93,49.59,49.77,37300.0
2008-09-10 15:30:00,49.8,49.83,49.45,49.5,28100.0,49.8,49.83,49.45,49.5,28100.0
2008-09-11 09:30:00,48.9,49.21,47.85,48.7,15200.0,48.9,49.21,47.85,48.7,15200.0
2008-09-11 10:00:00,48.78,49.04,48.67,48.77,9400.0,48.78,49.04,48.67,48.77,9400.0
2008-09-11 10:30:00,48.76,48.8,48.4,48.8,19400.0,48.76,48.8,48.4,48.8,19400.0
2008-09-11 11:00:00,48.93,48.94,48.26,48.26,12900.0,48.93,48.94,48.26,48.26,12900.0
2008-09-11 11:30:00,48.3,48.7,48.26,48.5,25500.0,48.3,48.7,48.26,48.5,25500.0
2008-09-11 12:00:00,48.56,48.72,48.4,48.5,20300.0,48.56,48.72,48.4,48.5,20300.0
2008-09-11 12:30:00,48.47,48.47,48.11,48.18,60100.0,48.47,48.47,48.11,48.18,60100.0
2008-09-11 13:00:00,48.14,48.24,48.0,48.09,38500.0,48.14,48.24,48.0,48.09,38500.0
2008-09-11 13:30:00,48.09,48.34,48.09,48.34,11100.0,48.09,48.34,48.09,48.34,11100.0
2008-09-11 14:00:00,48.28,49.23,48.26,49.18,23500.0,48.28,49.23,48.26,49.18,23500.0
2008-09-11 14:30:00,49.2,49.21,49.02,49.05,17800.0,49.2,49.21,49.02,49.05,17800.0
2008-09-11 15:00:00,49.08,49.16,48.87,48.88,23800.0,49.08,49.16,48.87,48.88,23800.0
2008-09-11 15:30:00,48.87,49.34,48.73,49.3,38400.0,48.87,49.34,48.73,49.3,38400.0
2008-09-12 09:30:00,48.9,49.14,48.69,48.87,15600.0,48.9,49.14,48.69,48.87,15600.0
2008-09-12 10:00:00,48.89,49.05,48.59,48.96,18700.0,48.89,49.05,48.59,48.96,18700.0
2008-09-12 10:30:00,48.88,49.06,48.74,49.06,11900.0,48.88,49.06,48.74,49.06,11900.0
2008-09-12 11:00:00,49.14,49.4,48.97,49.21,27000.0,49.14,49.4,48.97,49.21,27000.0
2008-09-12 11:30:00,49.16,49.16,48.59,48.59,25900.0,49.16,49.16,48.59,48.59,25900.0
2008-09-12 12:00:00,48.61,48.84,48.54,48.84,6400.0,48.61,48.84,48.54,48.84,6400.0
2008-09-12 12:30:00,48.82,48.82,48.4,48.42,8500.0,48.82,48.82,48.4,48.42,8500.0
2008-09-12 13:00:00,48.41,48.49,48.33,48.45,7800.0,48.41,48.49,48.33,48.45,7800.0
2008-09-12 13:30:00,48.49,48.49,48.33,48.49,8700.0,48.49,48.49,48.33,48.49,8700.0
2008-09-12 14:00:00,48.44,48.47,48.25,48.38,14000.0,48.44,48.47,48.25,48.38,14000.0
2008-09-12 14:30:00,48.31,48.88,48.25,48.78,12900.0,48.31,48.88,48.25,48.78,12900.0
2008-09-12 15:00:00,48.78,48.86,48.59,48.69,10700.0,48.78,48.86,48.59,48.69,10700.0
2008-09-12 15:30:00,48.65,48.89,48.6,48.74,29600.0,48.65,48.89,48.6,48.74,29600.0
2008-09-15 09:30:00,48.12,48.12,47.48,47.59,12100.0,48.12,48.12,47.48,47.59,12100.0
2008-09-15 10:00:00,47.58,47.83,47.57,47.7,11500.0,47.58,47.83,47.57,47.7,11500.0
2008-09-15 10:30:00,47.73,47.97,47.42,47.66,12300.0,47.73,47.97,47.42,47.66,12300.0
2008-09-15 11:00:00,47.66,47.69,47.25,47.31,14200.0,47.66,47.69,47.25,47.31,14200.0
2008-09-15 11:30:00,47.35,47.36,46.2,46.35,35000.0,47.35,47.36,46.2,46.35,35000.0
2008-09-15 12:00:00,46.35,46.65,46.13,46.54,44900.0,46.35,46.65,46.13,46.54,44900.0
2008-09-15 12:30:00,46.58,46.98,46.46,46.89,11500.0,46.58,46.98,46.46,46.89,11500.0
2008-09-15 13:00:00,46.91,47.9,46.78,46.79,10800.0,46.91,47.9,46.78,46.79,10800.0
2008-09-15 13:30:00,46.79,46.82,46.52,46.78,34000.0,46.79,46.82,46.52,46.78,34000.0
2008-09-15 14:00:00,46.75,46.85,46.64,46.66,8200.0,46.75,46.85,46.64,46.66,8200.0
2008-09-15 14:30:00,46.66,46.95,46.56,46.73,15700.0,46.66,46.95,46.56,46.73,15700.0
2008-09-15 15:00:00,46.73,46.76,46.34,46.39,38300.0,46.73,46.76,46.34,46.39,38300.0
2008-09-15 15:30:00,46.42,46.55,46.0,46.38,43900.0,46.42,46.55,46.0,46.38,43900.0
2008-09-16 09:30:00,45.85,46.25,45.85,45.86,18000.0,45.85,46.25,45.85,45.86,18000.0
2008-09-16 10:00:00,45.85,46.07,45.62,45.72,39200.0,45.85,46.07,45.62,45.72,39200.0
2008-09-16 10:30:00,45.81,46.21,45.81,45.88,59300.0,45.81,46.21,45.81,45.88,59300.0
2008-09-16 11:00:00,45.95,45.95,45.75,45.87,84900.0,45.95,45.95,45.75,45.87,84900.0
2008-09-16 11:30:00,45.88,46.17,45.85,46.07,63900.0,45.88,46.17,45.85,46.07,63900.0
2008-09-16 12:00:00,46.06,46.18,45.94,46.01,35800.0,46.06,46.18,45.94,46.01,35800.0
2008-09-16 12:30:00,46.0,46.01,45.68,45.73,24200.0,46.0,46.01,45.68,45.73,24200.0
2008-09-16 13:00:00,45.79,45.79,45.4,45.47,20000.0,45.79,45.79,45.4,45.47,20000.0
2008-09-16 13:30:00,45.43,45.59,45.35,45.55,19200.0,45.43,45.59,45.35,45.55,19200.0
2008-09-16 14:00:00,45.53,45.69,44.88,45.21,47200.0,45.53,45.69,44.88,45.21,47200.0
2008-09-16 14:30:00,45.16,46.22,45.01,45.94,52800.0,45.16,46.22,45.01,45.94,52800.0
2008-09-16 15:00:00,45.88,46.05,45.62,45.65,44200.0,45.88,46.05,45.62,45.65,44200.0
2008-09-16 15:30:00,45.71,45.94,45.56,45.93,96400.0,45.71,45.94,45.56,45.93,96400.0
2008-09-17 09:30:00,45.22,45.35,43.83,44.09,56400.0,45.22,45.35,43.83,44.09,56400.0
2008-09-17 10:00:00,44.15,44.32,43.89,43.9,45100.0,44.15,44.32,43.89,43.9,45100.0
2008-09-17 10:30:00,43.89,44.52,43.89,44.44,60700.0,43.89,44.52,43.89,44.44,60700.0
2008-09-17 11:00:00,44.49,44.58,43.92,43.99,108900.0,44.49,44.58,43.92,43.99,108900.0
2008-09-17 11:30:00,43.97,44.31,43.69,43.89,46500.0,43.97,44.31,43.69,43.89,46500.0
2008-09-17 12:00:00,43.89,44.17,43.85,44.03,33300.0,43.89,44.17,43.85,44.03,33300.0
2008-09-17 12:30:00,44.06,44.09,43.59,43.6,39400.0,44.06,44.09,43.59,43.6,39400.0
2008-09-17 13:00:00,43.6,44.06,43.6,43.97,26300.0,43.6,44.06,43.6,43.97,26300.0
2008-09-17 13:30:00,43.98,44.16,43.86,44.09,34800.0,43.98,44.16,43.86,44.09,34800.0
2008-09-17 14:00:00,44.12,44.28,43.99,44.13,31900.0,44.12,44.28,43.99,44.13,31900.0
2008-09-17 14:30:00,44.15,44.25,43.89,44.03,104800.0,44.15,44.25,43.89,44.03,104800.0
2008-09-17 15:00:00,44.03,44.44,43.95,44.33,65500.0,44.03,44.44,43.95,44.33,65500.0
2008-09-17 15:30:00,44.33,44.43,43.95,44.19,100500.0,44.33,44.43,43.95,44.19,100500.0
2008-09-18 09:30:00,45.36,45.36,44.46,45.19,27700.0,45.36,45.36,44.46,45.19,27700.0
2008-09-18 10:00:00,45.2,45.44,45.09,45.31,33600.0,45.2,45.44,45.09,45.31,33600.0
2008-09-18 10:30:00,45.3,45.35,44.98,45.14,115600.0,45.3,45.35,44.98,45.14,115600.0
2008-09-18 11:00:00,45.14,45.36,45.03,45.13,41900.0,45.14,45.36,45.03,45.13,41900.0
2008-09-18 11:30:00,45.16,45.59,45.03,45.53,54200.0,45.16,45.59,45.03,45.53,54200.0
2008-09-18 12:00:00,45.54,45.69,45.18,45.48,26100.0,45.54,45.69,45.18,45.48,26100.0
2008-09-18 12:30:00,45.48,45.56,45.24,45.38,56200.0,45.48,45.56,45.24,45.38,56200.0
2008-09-18 13:00:00,45.41,46.0,45.41,45.65,56900.0,45.41,46.0,45.41,45.65,56900.0
2008-09-18 13:30:00,45.62,46.19,45.22,45.41,45500.0,45.62,46.19,45.22,45.41,45500.0
2008-09-18 14:00:00,45.44,45.68,45.22,45.25,36500.0,45.44,45.68,45.22,45.25,36500.0
2008-09-18 14:30:00,45.25,45.61,45.21,45.55,47900.0,45.25,45.61,45.21,45.55,47900.0
2008-09-18 15:00:00,45.51,46.73,45.43,46.65,63800.0,45.51,46.73,45.43,46.65,63800.0
2008-09-18 15:30:00,46.89,47.63,41.84,46.87,169000.0,46.89,47.63,41.84,46.87,169000.0
2008-09-19 09:30:00,49.2,50.43,49.2,50.23,307400.0,49.2,50.43,49.2,50.23,307400.0
2008-09-19 10:00:00,50.19,50.21,49.5,49.6,47500.0,50.19,50.21,49.5,49.6,47500.0
2008-09-19 10:30:00,49.64,49.7,49.28,49.45,28500.0,49.64,49.7,49.28,49.45,28500.0
2008-09-19 11:00:00,49.55,49.7,49.34,49.66,46900.0,49.55,49.7,49.34,49.66,46900.0
2008-09-19 11:30:00,49.69,49.8,49.66,49.76,28100.0,49.69,49.8,49.66,49.76,28100.0
2008-09-19 12:00:00,49.79,49.81,49.73,49.8,19700.0,49.79,49.81,49.73,49.8,19700.0
2008-09-19 12:30:00,49.82,49.97,49.63,49.85,19300.0,49.82,49.97,49.63,49.85,19300.0
2008-09-19 13:00:00,49.81,50.0,49.52,49.9,57500.0,49.81,50.0,49.52,49.9,57500.0
2008-09-19 13:30:00,49.9,50.0,49.75,49.95,15700.0,49.9,50.0,49.75,49.95,15700.0
2008-09-19 14:00:00,49.97,49.99,49.74,49.88,19100.0,49.97,49.99,49.74,49.88,19100.0
2008-09-19 14:30:00,49.87,50.0,49.83,49.93,50100.0,49.87,50.0,49.83,49.93,50100.0
2008-09-19 15:00:00,49.96,49.99,49.74,49.87,80900.0,49.96,49.99,49.74,49.87,80900.0
2008-09-19 15:30:00,49.88,49.96,49.72,49.79,62700.0,49.88,49.96,49.72,49.79,62700.0
2008-09-22 09:30:00,49.66,50.75,49.65,49.89,53100.0,49.66,50.75,49.65,49.89,53100.0
2008-09-22 10:00:00,50.05,50.49,49.83,50.36,21500.0,50.05,50.49,49.83,50.36,21500.0
2008-09-22 10:30:00,50.43,50.64,50.09,50.25,13500.0,50.43,50.64,50.09,50.25,13500.0
2008-09-22 11:00:00,50.21,50.66,49.9,50.26,239800.0,50.21,50.66,49.9,50.26,239800.0
2008-09-22 11:30:00,50.29,50.29,49.69,49.72,18700.0,50.29,50.29,49.69,49.72,18700.0
2008-09-22 12:00:00,49.73,49.78,49.21,49.56,43700.0,49.73,49.78,49.21,49.56,43700.0
2008-09-22 12:30:00,49.56,49.83,49.56,49.65,20200.0,49.56,49.83,49.56,49.65,20200.0
2008-09-22 13:00:00,49.62,49.66,48.9,49.03,16200.0,49.62,49.66,48.9,49.03,16200.0
2008-09-22 13:30:00,49.06,49.06,48.63,49.06,17800.0,49.06,49.06,48.63,49.06,17800.0
2008-09-22 14:00:00,49.06,49.66,49.06,49.61,54400.0,49.06,49.66,49.06,49.61,54400.0
2008-09-22 14:30:00,49.61,49.97,49.6,49.76,21000.0,49.61,49.97,49.6,49.76,21000.0
2008-09-22 15:00:00,49.77,50.0,49.61,49.75,33100.0,49.77,50.0,49.61,49.75,33100.0
2008-09-22 15:30:00,49.76,49.94,49.31,49.43,49000.0,49.76,49.94,49.31,49.43,49000.0
2008-09-23 09:30:00,49.69,50.2,49.45,50.09,17200.0,49.69,50.2,49.45,50.09,17200.0
2008-09-23 10:00:00,50.08,50.28,50.05,50.17,24200.0,50.08,50.28,50.05,50.17,24200.0
2008-09-23 10:30:00,50.11,50.17,49.96,49.99,12100.0,50.11,50.17,49.96,49.99,12100.0
2008-09-23 11:00:00,49.95,50.25,49.95,50.14,12000.0,49.95,50.25,49.95,50.14,12000.0
2008-09-23 11:30:00,50.13,50.23,49.8,49.8,10200.0,50.13,50.23,49.8,49.8,10200.0
2008-09-23 12:00:00,49.87,49.96,49.63,49.83,30100.0,49.87,49.96,49.63,49.83,30100.0
2008-09-23 12:30:00,49.89,49.89,49.59,49.86,4700.0,49.89,49.89,49.59,49.86,4700.0
2008-09-23 13:00:00,49.75,50.02,49.62,49.97,7900.0,49.75,50.02,49.62,49.97,7900.0
2008-09-23 13:30:00,49.97,49.97,49.34,49.54,19200.0,49.97,49.97,49.34,49.54,19200.0
2008-09-23 14:00:00,49.71,50.1,49.49,50.09,11800.0,49.71,50.1,49.49,50.09,11800.0
2008-09-23 14:30:00,50.1,50.15,49.8,50.07,19700.0,50.1,50.15,49.8,50.07,19700.0
2008-09-23 15:00:00,50.05,50.22,49.8,49.81,36200.0,50.05,50.22,49.8,49.81,36200.0
2008-09-23 15:30:00,49.82,49.95,49.33,49.33,32900.0,49.82,49.95,49.33,49.33,32900.0
2008-09-24 09:30:00,49.31,49.31,48.77,49.16,12000.0,49.31,49.31,48.77,49.16,12000.0
2008-09-24 10:00:00,49.16,49.46,49.14,49.35,15800.0,49.16,49.46,49.14,49.35,15800.0
2008-09-24 10:30:00,49.35,49.81,49.27,49.59,42200.0,49.35,49.81,49.27,49.59,42200.0
2008-09-24 11:00:00,49.58,49.83,49.54,49.57,42800.0,49.58,49.83,49.54,49.57,42800.0
2008-09-24 11:30:00,49.57,49.85,49.57,49.85,19400.0,49.57,49.85,49.57,49.85,19400.0
2008-09-24 12:00:00,49.85,50.17,49.8,50.13,25500.0,49.85,50.17,49.8,50.13,25500.0
2008-09-24 12:30:00,50.15,50.18,49.85,50.0,15100.0,50.15,50.18,49.85,50.0,15100.0
2008-09-24 13:00:00,50.0,50.3,50.0,50.25,24000.0,50.0,50.3,50.0,50.25,24000.0
2008-09-24 13:30:00,50.26,50.51,50.24,50.32,14400.0,50.26,50.51,50.24,50.32,14400.0
2008-09-24 14:00:00,50.32,50.55,50.2,50.55,16000.0,50.32,50.55,50.2,50.55,16000.0
2008-09-24 14:30:00,50.55,50.74,50.31,50.38,40500.0,50.55,50.74,50.31,50.38,40500.0
2008-09-24 15:00:00,50.4,50.58,50.13,50.14,36400.0,50.4,50.58,50.13,50.14,36400.0
2008-09-24 15:30:00,50.15,50.19,49.8,49.82,79600.0,50.15,50.19,49.8,49.82,79600.0
2008-09-25 09:30:00,50.19,50.44,49.87,49.96,28000.0,50.19,50.44,49.87,49.96,28000.0
2008-09-25 10:00:00,49.95,50.1,49.89,49.94,43600.0,49.95,50.1,49.89,49.94,43600.0
2008-09-25 10:30:00,49.95,50.12,49.94,50.0,30100.0,49.95,50.12,49.94,50.0,30100.0
2008-09-25 11:00:00,49.98,50.01,49.91,49.94,21100.0,49.98,50.01,49.91,49.94,21100.0
2008-09-25 11:30:00,49.94,49.96,49.65,49.66,19900.0,49.94,49.96,49.65,49.66,19900.0
2008-09-25 12:00:00,49.65,49.81,49.64,49.68,13400.0,49.65,49.81,49.64,49.68,13400.0
2008-09-25 12:30:00,49.72,49.96,49.71,49.92,15400.0,49.72,49.96,49.71,49.92,15400.0
2008-09-25 13:00:00,49.92,49.96,49.81,49.94,16500.0,49.92,49.96,49.81,49.94,16500.0
2008-09-25 13:30:00,49.94,50.54,49.9,50.36,30000.0,49.94,50.54,49.9,50.36,30000.0
2008-09-25 14:00:00,50.4,50.46,50.02,50.02,14800.0,50.4,50.46,50.02,50.02,14800.0
2008-09-25 14:30:00,50.04,50.22,50.02,50.2,10900.0,50.04,50.22,50.02,50.2,10900.0
2008-09-25 15:00:00,50.16,50.23,50.03,50.16,26200.0,50.16,50.23,50.03,50.16,26200.0
2008-09-25 15:30:00,50.12,50.35,50.07,50.25,56600.0,50.12,50.35,50.07,50.25,56600.0
2008-09-26 09:30:00,49.39,49.88,49.33,49.75,10300.0,49.39,49.88,49.33,49.75,10300.0
2008-09-26 10:00:00,49.69,50.0,49.53,49.92,10000.0,49.69,50.0,49.53,49.92,10000.0
2008-09-26 10:30:00,49.9,50.29,49.81,50.23,7800.0,49.9,50.29,49.81,50.23,7800.0
2008-09-26 11:00:00,50.23,50.34,50.16,50.34,22100.0,50.23,50.34,50.16,50.34,22100.0
2008-09-26 11:30:00,50.38,50.4,50.12,50.15,6900.0,50.38,50.4,50.12,50.15,6900.0
2008-09-26 12:00:00,50.14,50.23,50.07,50.14,12000.0,50.14,50.23,50.07,50.14,12000.0
2008-09-26 12:30:00,50.12,50.21,50.1,50.15,17400.0,50.12,50.21,50.1,50.15,17400.0
2008-09-26 13:00:00,50.15,50.66,50.12,50.46,7800.0,50.15,50.66,50.12,50.46,7800.0
2008-09-26 13:30:00,50.35,50.47,50.21,50.46,11500.0,50.35,50.47,50.21,50.46,11500.0
2008-09-26 14:00:00,50.44,50.77,50.43,50.61,9200.0,50.44,50.77,50.43,50.61,9200.0
2008-09-26 14:30:00,50.56,50.7,50.29,50.34,12300.0,50.56,50.7,50.29,50.34,12300.0
2008-09-26 15:00:00,50.27,50.54,50.05,50.51,59600.0,50.27,50.54,50.05,50.51,59600.0
2008-09-26 15:30:00,50.6,50.95,50.42,50.73,39800.0,50.6,50.95,50.42,50.73,39800.0
2008-09-29 09:30:00,49.92,50.12,49.39,49.78,13900.0,49.92,50.12,49.39,49.78,13900.0
2008-09-29 10:00:00,49.75,50.42,49.49,49.74,11100.0,49.75,50.42,49.49,49.74,11100.0
2008-09-29 10:30:00,49.75,50.42,49.75,50.41,8000.0,49.75,50.42,49.75,50.41,8000.0
2008-09-29 11:00:00,50.41,50.5,50.12,50.29,17100.0,50.41,50.5,50.12,50.29,17100.0
2008-09-29 11:30:00,50.3,50.35,50.09,50.12,25500.0,50.3,50.35,50.09,50.12,25500.0
2008-09-29 12:00:00,50.13,50.13,49.7,50.04,13300.0,50.13,50.13,49.7,50.04,13300.0
2008-09-29 12:30:00,50.04,50.4,49.94,49.94,22500.0,50.04,50.4,49.94,49.94,22500.0
2008-09-29 13:00:00,49.94,50.0,49.47,49.56,125100.0,49.94,50.0,49.47,49.56,125100.0
2008-09-29 13:30:00,49.56,49.69,47.78,48.49,97700.0,49.56,49.69,47.78,48.49,97700.0
2008-09-29 14:00:00,48.49,48.93,48.18,48.56,19600.0,48.49,48.93,48.18,48.56,19600.0
2008-09-29 14:30:00,48.63,48.9,48.49,48.72,12000.0,48.63,48.9,48.49,48.72,12000.0
2008-09-29 15:00:00,48.7,48.82,47.92,48.0,29300.0,48.7,48.82,47.92,48.0,29300.0
2008-09-29 15:30:00,48.04,48.43,47.07,47.8,142000.0,48.04,48.43,47.07,47.8,142000.0
2008-09-30 09:30:00,48.75,48.83,48.5,48.62,41000.0,48.75,48.83,48.5,48.62,41000.0
2008-09-30 10:00:00,48.62,49.37,48.51,49.16,23700.0,48.62,49.37,48.51,49.16,23700.0
2008-09-30 10:30:00,49.22,49.37,48.9,48.97,20000.0,49.22,49.37,48.9,48.97,20000.0
2008-09-30 11:00:00,48.92,49.17,48.79,49.12,17300.0,48.92,49.17,48.79,49.12,17300.0
2008-09-30 11:30:00,49.1,49.28,49.0,49.28,7800.0,49.1,49.28,49.0,49.28,7800.0
2008-09-30 12:00:00,49.3,49.59,49.14,49.53,43000.0,49.3,49.59,49.14,49.53,43000.0
2008-09-30 12:30:00,49.51,49.95,49.49,49.72,14800.0,49.51,49.95,49.49,49.72,14800.0
2008-09-30 13:00:00,49.73,50.09,49.56,50.08,16900.0,49.73,50.09,49.56,50.08,16900.0
2008-09-30 13:30:00,50.1,50.16,49.88,50.02,16700.0,50.1,50.16,49.88,50.02,16700.0
2008-09-30 14:00:00,50.06,50.24,49.95,50.17,34800.0,50.06,50.24,49.95,50.17,34800.0
2008-09-30 14:30:00,50.21,50.35,49.93,49.95,21000.0,50.21,50.35,49.93,49.95,21000.0
2008-09-30 15:00:00,49.96,50.49,49.96,50.28,50900.0,49.96,50.49,49.96,50.28,50900.0
2008-09-30 15:30:00,50.22,50.81,49.94,50.34,63700.0,50.22,50.81,49.94,50.34,63700.0
2008-10-01 09:30:00,49.55,50.05,49.03,50.05,17600.0,49.55,50.05,49.03,50.05,17600.0
2008-10-01 10:00:00,50.02,50.19,49.98,50.16,21300.0,50.02,50.19,49.98,50.16,21300.0
2008-10-01 10:30:00,50.16,50.19,50.0,50.05,23800.0,50.16,50.19,50.0,50.05,23800.0
2008-10-01 11:00:00,50.03,50.1,49.99,50.0,38500.0,50.03,50.1,49.99,50.0,38500.0
2008-10-01 11:30:00,50.0,50.14,49.94,49.94,10700.0,50.0,50.14,49.94,49.94,10700.0
2008-10-01 12:00:00,49.88,50.25,49.88,50.07,11200.0,49.88,50.25,49.88,50.07,11200.0
2008-10-01 12:30:00,50.09,50.36,50.03,50.11,10300.0,50.09,50.36,50.03,50.11,10300.0
2008-10-01 13:00:00,50.08,50.1,49.99,50.09,12900.0,50.08,50.1,49.99,50.09,12900.0
2008-10-01 13:30:00,50.05,50.49,49.96,50.12,24400.0,50.05,50.49,49.96,50.12,24400.0
2008-10-01 14:00:00,50.12,50.35,50.06,50.29,13100.0,50.12,50.35,50.06,50.29,13100.0
2008-10-01 14:30:00,50.3,50.36,50.12,50.22,15100.0,50.3,50.36,50.12,50.22,15100.0
2008-10-01 15:00:00,50.22,50.42,50.11,50.17,20700.0,50.22,50.42,50.11,50.17,20700.0
2008-10-01 15:30:00,50.17,50.44,50.1,50.4,42100.0,50.17,50.44,50.1,50.4,42100.0
2008-10-02 09:30:00,50.49,50.82,50.4,50.53,18100.0,50.49,50.82,50.4,50.53,18100.0
2008-10-02 10:00:00,50.5,50.57,50.4,50.5,51400.0,50.5,50.57,50.4,50.5,51400.0
2008-10-02 10:30:00,50.5,50.62,50.42,50.51,66800.0,50.5,50.62,50.42,50.51,66800.0
2008-10-02 11:00:00,50.5,50.71,50.45,50.62,45100.0,50.5,50.71,50.45,50.62,45100.0
2008-10-02 11:30:00,50.57,50.69,50.5,50.64,28800.0,50.57,50.69,50.5,50.64,28800.0
2008-10-02 12:00:00,50.59,50.59,50.29,50.42,37700.0,50.59,50.59,50.29,50.42,37700.0
2008-10-02 12:30:00,50.45,50.56,50.39,50.56,20500.0,50.45,50.56,50.39,50.56,20500.0
2008-10-02 13:00:00,50.53,50.65,50.5,50.63,43100.0,50.53,50.65,50.5,50.63,43100.0
2008-10-02 13:30:00,50.63,51.05,50.55,51.02,41100.0,50.63,51.05,50.55,51.02,41100.0
2008-10-02 14:00:00,50.99,51.1,50.85,50.98,43500.0,50.99,51.1,50.85,50.98,43500.0
2008-10-02 14:30:00,50.98,51.02,50.72,50.88,66200.0,50.98,51.02,50.72,50.88,66200.0
2008-10-02 15:00:00,50.84,50.89,50.57,50.72,63000.0,50.84,50.89,50.57,50.72,63000.0
2008-10-02 15:30:00,50.75,50.95,50.61,50.72,43000.0,50.75,50.95,50.61,50.72,43000.0
2008-10-03 09:30:00,51.32,51.97,50.94,51.22,25300.0,51.32,51.97,50.94,51.22,25300.0
2008-10-03 10:00:00,51.17,51.49,50.67,50.73,52600.0,51.17,51.49,50.67,50.73,52600.0
2008-10-03 10:30:00,50.74,51.3,50.62,51.28,48500.0,50.74,51.3,50.62,51.28,48500.0
2008-10-03 11:00:00,51.29,51.39,50.93,51.06,26900.0,51.29,51.39,50.93,51.06,26900.0
2008-10-03 11:30:00,50.98,51.11,50.51,50.66,41000.0,50.98,51.11,50.51,50.66,41000.0
2008-10-03 12:00:00,50.67,50.77,50.5,50.53,19200.0,50.67,50.77,50.5,50.53,19200.0
2008-10-03 12:30:00,50.59,51.06,50.5,51.01,68700.0,50.59,51.06,50.5,51.01,68700.0
2008-10-03 13:00:00,50.99,51.52,50.38,50.58,45400.0,50.99,51.52,50.38,50.58,45400.0
2008-10-03 13:30:00,50.58,51.1,50.4,50.74,45600.0,50.58,51.1,50.4,50.74,45600.0
2008-10-03 14:00:00,50.64,51.01,50.48,50.55,19700.0,50.64,51.01,50.48,50.55,19700.0
2008-10-03 14:30:00,50.6,51.14,50.47,51.11,45100.0,50.6,51.14,50.47,51.11,45100.0
2008-10-03 15:00:00,51.11,51.14,50.72,50.8,40700.0,51.11,51.14,50.72,50.8,40700.0
2008-10-03 15:30:00,50.8,50.95,50.4,50.53,83200.0,50.8,50.95,50.4,50.53,83200.0
2008-10-06 09:30:00,49.44,50.3,48.82,50.0,30000.0,49.44,50.3,48.82,50.0,30000.0
2008-10-06 10:00:00,50.0,50.3,49.59,49.61,129700.0,50.0,50.3,49.59,49.61,129700.0
2008-10-06 10:30:00,49.61,49.65,48.9,49.14,94800.0,49.61,49.65,48.9,49.14,94800.0
2008-10-06 11:00:00,49.13,49.72,48.52,48.92,107300.0,49.13,49.72,48.52,48.92,107300.0
2008-10-06 11:30:00,48.92,49.0,48.27,48.55,45900.0,48.92,49.0,48.27,48.55,45900.0
2008-10-06 12:00:00,48.55,49.0,47.92,47.96,90400.0,48.55,49.0,47.92,47.96,90400.0
2008-10-06 12:30:00,48.01,48.04,47.25,47.51,127100.0,48.01,48.04,47.25,47.51,127100.0
2008-10-06 13:00:00,47.47,48.22,47.01,48.11,123800.0,47.47,48.22,47.01,48.11,123800.0
2008-10-06 13:30:00,48.15,48.42,47.67,48.14,60300.0,48.15,48.42,47.67,48.14,60300.0
2008-10-06 14:00:00,48.1,48.18,46.98,46.99,55400.0,48.1,48.18,46.98,46.99,55400.0
2008-10-06 14:30:00,46.95,48.03,46.7,47.81,70300.0,46.95,48.03,46.7,47.81,70300.0
2008-10-06 15:00:00,47.76,49.18,47.36,48.92,110800.0,47.76,49.18,47.36,48.92,110800.0
2008-10-06 15:30:00,48.93,50.75,48.55,49.16,226100.0,48.93,50.75,48.55,49.16,226100.0
2008-10-07 09:30:00,49.84,50.64,48.38,48.57,60500.0,49.84,50.64,48.38,48.57,60500.0
2008-10-07 10:00:00,48.54,48.72,47.73,48.08,136100.0,48.54,48.72,47.73,48.08,136100.0
2008-10-07 10:30:00,48.05,48.1,47.36,47.43,36600.0,48.05,48.1,47.36,47.43,36600.0
2008-10-07 11:00:00,47.43,47.48,46.83,47.1,30900.0,47.43,47.48,46.83,47.1,30900.0
2008-10-07 11:30:00,47.08,47.56,46.92,47.05,31200.0,47.08,47.56,46.92,47.05,31200.0
2008-10-07 12:00:00,47.04,47.04,46.74,46.8,21800.0,47.04,47.04,46.74,46.8,21800.0
2008-10-07 12:30:00,46.78,46.96,46.54,46.72,16500.0,46.78,46.96,46.54,46.72,16500.0
2008-10-07 13:00:00,46.72,47.0,46.27,46.3,27100.0,46.72,47.0,46.27,46.3,27100.0
2008-10-07 13:30:00,46.54,46.81,46.29,46.46,32900.0,46.54,46.81,46.29,46.46,32900.0
2008-10-07 14:00:00,46.46,47.34,46.44,47.3,25700.0,46.46,47.34,46.44,47.3,25700.0
2008-10-07 14:30:00,47.31,47.57,47.03,47.1,32300.0,47.31,47.57,47.03,47.1,32300.0
2008-10-07 15:00:00,47.12,47.43,46.95,47.2,68800.0,47.12,47.43,46.95,47.2,68800.0
2008-10-07 15:30:00,47.16,47.46,46.94,47.02,192800.0,47.16,47.46,46.94,47.02,192800.0
2008-10-08 09:30:00,45.94,47.18,45.43,46.15,34100.0,45.94,47.18,45.43,46.15,34100.0
2008-10-08 10:00:00,46.23,46.42,45.48,45.77,31300.0,46.23,46.42,45.48,45.77,31300.0
2008-10-08 10:30:00,45.88,45.96,45.11,45.5,20200.0,45.88,45.96,45.11,45.5,20200.0
2008-10-08 11:00:00,45.6,45.6,45.02,45.05,34000.0,45.6,45.6,45.02,45.05,34000.0
2008-10-08 11:30:00,45.05,45.09,44.34,44.81,22600.0,45.05,45.09,44.34,44.81,22600.0
2008-10-08 12:00:00,44.86,44.86,43.22,43.43,131900.0,44.86,44.86,43.22,43.43,131900.0
2008-10-08 12:30:00,43.43,44.86,43.43,44.86,50100.0,43.43,44.86,43.43,44.86,50100.0
2008-10-08 13:00:00,44.93,45.88,44.92,45.38,45900.0,44.93,45.88,44.92,45.38,45900.0
2008-10-08 13:30:00,45.23,46.24,45.17,46.17,56000.0,45.23,46.24,45.17,46.17,56000.0
2008-10-08 14:00:00,46.11,46.24,45.93,45.94,64400.0,46.11,46.24,45.93,45.94,64400.0
2008-10-08 14:30:00,45.91,46.12,45.36,45.86,32000.0,45.91,46.12,45.36,45.86,32000.0
2008-10-08 15:00:00,45.86,45.89,45.36,45.72,38600.0,45.86,45.89,45.36,45.72,38600.0
2008-10-08 15:30:00,45.63,45.93,44.55,44.61,79300.0,45.63,45.93,44.55,44.61,79300.0
2008-10-09 09:30:00,44.0,44.49,43.28,43.67,128400.0,44.0,44.49,43.28,43.67,128400.0
2008-10-09 10:00:00,43.67,44.6,43.32,44.12,89900.0,43.67,44.6,43.32,44.12,89900.0
2008-10-09 10:30:00,44.12,44.27,43.54,43.72,62200.0,44.12,44.27,43.54,43.72,62200.0
2008-10-09 11:00:00,43.74,44.43,43.15,43.98,41200.0,43.74,44.43,43.15,43.98,41200.0
2008-10-09 11:30:00,43.9,44.45,43.52,43.62,25600.0,43.9,44.45,43.52,43.62,25600.0
2008-10-09 12:00:00,43.52,43.98,43.52,43.94,37300.0,43.52,43.98,43.52,43.94,37300.0
2008-10-09 12:30:00,43.9,43.97,43.36,43.82,19500.0,43.9,43.97,43.36,43.82,19500.0
2008-10-09 13:00:00,43.79,44.43,43.66,44.43,16600.0,43.79,44.43,43.66,44.43,16600.0
2008-10-09 13:30:00,44.31,44.35,43.5,43.58,29100.0,44.31,44.35,43.5,43.58,29100.0
2008-10-09 14:00:00,43.62,43.74,43.05,43.2,42800.0,43.62,43.74,43.05,43.2,42800.0
2008-10-09 14:30:00,43.24,43.31,42.54,42.69,78300.0,43.24,43.31,42.54,42.69,78300.0
2008-10-09 15:00:00,42.69,42.69,41.5,41.5,82600.0,42.69,42.69,41.5,41.5,82600.0
2008-10-09 15:30:00,41.51,41.61,40.43,41.0,202300.0,41.51,41.61,40.43,41.0,202300.0
2008-10-10 09:30:00,38.7,43.89,38.3,38.99,68000.0,38.7,43.89,38.3,38.99,68000.0
2008-10-10 10:00:00,39.06,40.48,39.0,39.76,87600.0,39.06,40.48,39.0,39.76,87600.0
2008-10-10 10:30:00,39.68,39.78,38.09,38.27,87100.0,39.68,39.78,38.09,38.27,87100.0
2008-10-10 11:00:00,38.3,38.76,38.01,38.14,74500.0,38.3,38.76,38.01,38.14,74500.0
2008-10-10 11:30:00,38.12,38.2,37.77,38.01,44700.0,38.12,38.2,37.77,38.01,44700.0
2008-10-10 12:00:00,38.07,38.62,37.9,38.09,39600.0,38.07,38.62,37.9,38.09,39600.0
2008-10-10 12:30:00,38.03,38.42,37.76,38.12,33400.0,38.03,38.42,37.76,38.12,33400.0
2008-10-10 13:00:00,38.15,38.17,36.98,37.42,50600.0,38.15,38.17,36.98,37.42,50600.0
2008-10-10 13:30:00,37.47,38.29,37.43,38.16,98500.0,37.47,38.29,37.43,38.16,98500.0
2008-10-10 14:00:00,38.09,39.17,37.7,37.77,63100.0,38.09,39.17,37.7,37.77,63100.0
2008-10-10 14:30:00,37.74,38.24,37.49,37.93,78000.0,37.74,38.24,37.49,37.93,78000.0
2008-10-10 15:00:00,37.9,40.64,37.75,40.64,93000.0,37.9,40.64,37.75,40.64,93000.0
2008-10-10 15:30:00,40.53,41.68,39.51,40.74,136100.0,40.53,41.68,39.51,40.74,136100.0
2008-10-13 09:30:00,42.02,42.7,41.51,42.61,38000.0,42.02,42.7,41.51,42.61,38000.0
2008-10-13 10:00:00,42.69,42.69,41.86,42.28,39400.0,42.69,42.69,41.86,42.28,39400.0
2008-10-13 10:30:00,42.42,42.42,41.84,42.0,45800.0,42.42,42.42,41.84,42.0,45800.0
2008-10-13 11:00:00,41.98,42.36,41.95,42.36,9400.0,41.98,42.36,41.95,42.36,9400.0
2008-10-13 11:30:00,42.31,42.63,42.28,42.52,12100.0,42.31,42.63,42.28,42.52,12100.0
2008-10-13 12:00:00,42.62,43.22,42.52,43.15,22500.0,42.62,43.22,42.52,43.15,22500.0
2008-10-13 12:30:00,43.14,43.22,42.96,43.1,13600.0,43.14,43.22,42.96,43.1,13600.0
2008-10-13 13:00:00,43.06,43.09,42.81,42.99,8800.0,43.06,43.09,42.81,42.99,8800.0
2008-10-13 13:30:00,42.95,43.09,42.68,42.7,15000.0,42.95,43.09,42.68,42.7,15000.0
2008-10-13 14:00:00,42.56,42.62,42.1,42.1,14000.0,42.56,42.62,42.1,42.1,14000.0
2008-10-13 14:30:00,42.08,43.35,42.08,43.26,33100.0,42.08,43.35,42.08,43.26,33100.0
2008-10-13 15:00:00,43.26,43.9,43.16,43.72,36700.0,43.26,43.9,43.16,43.72,36700.0
2008-10-13 15:30:00,43.68,44.33,43.66,44.16,94500.0,43.68,44.33,43.66,44.16,94500.0
2008-10-14 09:30:00,45.32,45.81,44.5,44.65,47600.0,45.32,45.81,44.5,44.65,47600.0
2008-10-14 10:00:00,44.65,45.1,44.46,44.7,50300.0,44.65,45.1,44.46,44.7,50300.0
2008-10-14 10:30:00,44.83,44.88,44.28,44.79,39600.0,44.83,44.88,44.28,44.79,39600.0
2008-10-14 11:00:00,44.78,44.81,44.32,44.73,44900.0,44.78,44.81,44.32,44.73,44900.0
2008-10-14 11:30:00,44.75,45.19,44.66,44.89,16700.0,44.75,45.19,44.66,44.89,16700.0
2008-10-14 12:00:00,44.86,44.89,44.44,44.76,14700.0,44.86,44.89,44.44,44.76,14700.0
2008-10-14 12:30:00,44.72,45.27,44.72,45.24,13700.0,44.72,45.27,44.72,45.24,13700.0
2008-10-14 13:00:00,45.19,45.25,44.6,45.11,29500.0,45.19,45.25,44.6,45.11,29500.0
2008-10-14 13:30:00,45.15,45.27,44.84,45.1,25000.0,45.15,45.27,44.84,45.1,25000.0
2008-10-14 14:00:00,45.06,45.24,44.47,45.13,27200.0,45.06,45.24,44.47,45.13,27200.0
2008-10-14 14:30:00,45.11,45.11,43.69,43.97,29700.0,45.11,45.11,43.69,43.97,29700.0
2008-10-14 15:00:00,43.94,44.96,43.91,44.91,23100.0,43.94,44.96,43.91,44.91,23100.0
2008-10-14 15:30:00,44.91,45.5,44.58,45.03,103700.0,44.91,45.5,44.58,45.03,103700.0
2008-10-15 09:30:00,44.05,44.5,43.56,43.56,9000.0,44.05,44.5,43.56,43.56,9000.0
2008-10-15 10:00:00,43.51,43.65,43.33,43.33,7300.0,43.51,43.65,43.33,43.33,7300.0
2008-10-15 10:30:00,43.42,43.73,42.82,42.9,12000.0,43.42,43.73,42.82,42.9,12000.0
2008-10-15 11:00:00,42.92,43.35,42.77,42.95,5700.0,42.92,43.35,42.77,42.95,5700.0
2008-10-15 11:30:00,42.8,43.09,42.7,42.76,9000.0,42.8,43.09,42.7,42.76,9000.0
2008-10-15 12:00:00,42.75,42.87,42.25,42.46,11300.0,42.75,42.87,42.25,42.46,11300.0
2008-10-15 12:30:00,42.48,43.01,42.36,42.91,16000.0,42.48,43.01,42.36,42.91,16000.0
2008-10-15 13:00:00,42.69,42.75,42.57,42.63,8800.0,42.69,42.75,42.57,42.63,8800.0
2008-10-15 13:30:00,42.66,42.66,42.21,42.34,24600.0,42.66,42.66,42.21,42.34,24600.0
2008-10-15 14:00:00,42.22,42.29,41.87,41.9,28500.0,42.22,42.29,41.87,41.9,28500.0
2008-10-15 14:30:00,41.9,42.05,41.56,41.61,81800.0,41.9,42.05,41.56,41.61,81800.0
2008-10-15 15:00:00,41.58,42.05,41.25,41.26,30600.0,41.58,42.05,41.25,41.26,30600.0
2008-10-15 15:30:00,41.31,41.31,39.95,40.13,187700.0,41.31,41.31,39.95,40.13,187700.0
2008-10-16 09:30:00,39.87,41.05,39.73,41.0,15700.0,39.87,41.05,39.73,41.0,15700.0
2008-10-16 10:00:00,40.99,41.03,39.93,39.93,20300.0,40.99,41.03,39.93,39.93,20300.0
2008-10-16 10:30:00,39.77,39.84,38.76,38.76,16100.0,39.77,39.84,38.76,38.76,16100.0
2008-10-16 11:00:00,38.66,39.17,38.24,38.86,32800.0,38.66,39.17,38.24,38.86,32800.0
2008-10-16 11:30:00,38.92,40.04,38.74,39.75,51500.0,38.92,40.04,38.74,39.75,51500.0
2008-10-16 12:00:00,39.75,40.71,39.46,40.1,42100.0,39.75,40.71,39.46,40.1,42100.0
2008-10-16 12:30:00,40.09,40.4,39.7,40.14,24100.0,40.09,40.4,39.7,40.14,24100.0
2008-10-16 13:00:00,40.16,40.5,39.81,40.42,12500.0,40.16,40.5,39.81,40.42,12500.0
2008-10-16 13:30:00,40.41,40.5,40.13,40.39,22900.0,40.41,40.5,40.13,40.39,22900.0
2008-10-16 14:00:00,40.39,40.42,39.85,40.14,12500.0,40.39,40.42,39.85,40.14,12500.0
2008-10-16 14:30:00,40.2,41.03,40.09,40.25,124500.0,40.2,41.03,40.09,40.25,124500.0
2008-10-16 15:00:00,40.26,40.87,40.15,40.49,103900.0,40.26,40.87,40.15,40.49,103900.0
2008-10-16 15:30:00,40.5,40.85,40.19,40.74,141300.0,40.5,40.85,40.19,40.74,141300.0
2008-10-17 09:30:00,40.15,40.34,39.33,40.34,57600.0,40.15,40.34,39.33,40.34,57600.0
2008-10-17 10:00:00,40.45,40.7,39.73,39.92,18500.0,40.45,40.7,39.73,39.92,18500.0
2008-10-17 10:30:00,39.98,40.35,39.63,40.22,25700.0,39.98,40.35,39.63,40.22,25700.0
2008-10-17 11:00:00,40.43,40.95,40.25,40.35,20400.0,40.43,40.95,40.25,40.35,20400.0
2008-10-17 11:30:00,40.31,40.92,40.26,40.85,59400.0,40.31,40.92,40.26,40.85,59400.0
2008-10-17 12:00:00,40.88,41.51,40.88,41.51,18500.0,40.88,41.51,40.88,41.51,18500.0
2008-10-17 12:30:00,41.51,42.09,41.45,42.02,32700.0,41.51,42.09,41.45,42.02,32700.0
2008-10-17 13:00:00,42.02,42.25,41.64,42.02,27000.0,42.02,42.25,41.64,42.02,27000.0
2008-10-17 13:30:00,42.03,42.49,41.96,42.24,40600.0,42.03,42.49,41.96,42.24,40600.0
2008-10-17 14:00:00,42.28,42.54,41.74,41.91,25500.0,42.28,42.54,41.74,41.91,25500.0
2008-10-17 14:30:00,41.93,42.16,41.49,41.9,21200.0,41.93,42.16,41.49,41.9,21200.0
2008-10-17 15:00:00,41.92,42.35,40.79,41.26,29200.0,41.92,42.35,40.79,41.26,29200.0
2008-10-17 15:30:00,41.35,41.51,40.82,40.94,50100.0,41.35,41.51,40.82,40.94,50100.0
2008-10-20 09:30:00,41.42,42.03,40.98,41.4,7100.0,41.42,42.03,40.98,41.4,7100.0
2008-10-20 10:00:00,41.58,41.94,41.43,41.92,45700.0,41.58,41.94,41.43,41.92,45700.0
2008-10-20 10:30:00,41.86,42.05,41.65,41.86,34900.0,41.86,42.05,41.65,41.86,34900.0
2008-10-20 11:00:00,41.89,42.0,41.42,41.91,21900.0,41.89,42.0,41.42,41.91,21900.0
2008-10-20 11:30:00,41.91,42.02,41.76,41.94,11400.0,41.91,42.02,41.76,41.94,11400.0
2008-10-20 12:00:00,41.9,41.96,41.62,41.7,6200.0,41.9,41.96,41.62,41.7,6200.0
2008-10-20 12:30:00,41.82,42.0,41.4,41.73,5700.0,41.82,42.0,41.4,41.73,5700.0
2008-10-20 13:00:00,41.7,42.08,41.39,42.08,7800.0,41.7,42.08,41.39,42.08,7800.0
2008-10-20 13:30:00,42.01,42.5,42.01,42.36,7000.0,42.01,42.5,42.01,42.36,7000.0
2008-10-20 14:00:00,42.23,42.55,42.15,42.2,4700.0,42.23,42.55,42.15,42.2,4700.0
2008-10-20 14:30:00,42.04,42.55,41.97,42.27,7800.0,42.04,42.55,41.97,42.27,7800.0
2008-10-20 15:00:00,42.38,42.51,42.0,42.14,16500.0,42.38,42.51,42.0,42.14,16500.0
2008-10-20 15:30:00,42.13,42.8,41.96,42.65,32600.0,42.13,42.8,41.96,42.65,32600.0
2008-10-21 09:30:00,41.91,42.34,41.31,42.34,18200.0,41.91,42.34,41.31,42.34,18200.0
2008-10-21 10:00:00,42.35,42.74,42.32,42.59,13000.0,42.35,42.74,42.32,42.59,13000.0
2008-10-21 10:30:00,42.51,42.51,41.93,42.29,121600.0,42.51,42.51,41.93,42.29,121600.0
2008-10-21 11:00:00,42.26,42.52,42.12,42.35,19100.0,42.26,42.52,42.12,42.35,19100.0
2008-10-21 11:30:00,42.38,42.48,41.96,42.02,13700.0,42.38,42.48,41.96,42.02,13700.0
2008-10-21 12:00:00,41.92,42.48,41.82,42.48,12400.0,41.92,42.48,41.82,42.48,12400.0
2008-10-21 12:30:00,42.52,42.65,42.22,42.22,7200.0,42.52,42.65,42.22,42.22,7200.0
2008-10-21 13:00:00,42.22,42.42,42.12,42.26,63300.0,42.22,42.42,42.12,42.26,63300.0
2008-10-21 13:30:00,42.24,42.32,42.06,42.09,13500.0,42.24,42.32,42.06,42.09,13500.0
2008-10-21 14:00:00,42.15,42.22,42.01,42.16,27100.0,42.15,42.22,42.01,42.16,27100.0
2008-10-21 14:30:00,42.15,42.29,42.05,42.1,34600.0,42.15,42.29,42.05,42.1,34600.0
2008-10-21 15:00:00,42.13,42.29,41.66,41.79,21300.0,42.13,42.29,41.66,41.79,21300.0
2008-10-21 15:30:00,41.78,41.79,41.38,41.65,32600.0,41.78,41.79,41.38,41.65,32600.0
2008-10-22 09:30:00,41.57,41.64,40.81,41.22,16400.0,41.57,41.64,40.81,41.22,16400.0
2008-10-22 10:00:00,41.1,41.1,40.27,40.37,13100.0,41.1,41.1,40.27,40.37,13100.0
2008-10-22 10:30:00,40.43,41.16,40.3,40.98,9300.0,40.43,41.16,40.3,40.98,9300.0
2008-10-22 11:00:00,40.93,40.97,40.25,40.27,11800.0,40.93,40.97,40.25,40.27,11800.0
2008-10-22 11:30:00,40.33,40.45,40.05,40.05,22400.0,40.33,40.45,40.05,40.05,22400.0
2008-10-22 12:00:00,40.04,40.18,39.93,40.0,54200.0,40.04,40.18,39.93,40.0,54200.0
2008-10-22 12:30:00,40.02,40.6,39.98,40.33,63000.0,40.02,40.6,39.98,40.33,63000.0
2008-10-22 13:00:00,40.25,40.25,39.73,39.85,13400.0,40.25,40.25,39.73,39.85,13400.0
2008-10-22 13:30:00,39.85,40.02,39.67,39.94,20900.0,39.85,40.02,39.67,39.94,20900.0
2008-10-22 14:00:00,39.95,39.97,39.67,39.85,30100.0,39.95,39.97,39.67,39.85,30100.0
2008-10-22 14:30:00,39.84,39.87,39.65,39.85,33900.0,39.84,39.87,39.65,39.85,33900.0
2008-10-22 15:00:00,39.84,39.97,39.36,39.44,30800.0,39.84,39.97,39.36,39.44,30800.0
2008-10-22 15:30:00,39.45,40.0,38.73,39.94,91100.0,39.45,40.0,38.73,39.94,91100.0
2008-10-23 09:30:00,39.6,40.14,39.6,39.85,55200.0,39.6,40.14,39.6,39.85,55200.0
2008-10-23 10:00:00,39.85,40.13,39.76,39.94,198000.0,39.85,40.13,39.76,39.94,198000.0
2008-10-23 10:30:00,39.89,40.41,39.85,40.16,143100.0,39.89,40.41,39.85,40.16,143100.0
2008-10-23 11:00:00,40.21,40.33,39.56,39.61,13700.0,40.21,40.33,39.56,39.61,13700.0
2008-10-23 11:30:00,39.61,39.85,39.47,39.6,14200.0,39.61,39.85,39.47,39.6,14200.0
2008-10-23 12:00:00,39.57,39.61,38.37,38.38,15300.0,39.57,39.61,38.37,38.38,15300.0
2008-10-23 12:30:00,38.36,38.65,38.15,38.26,24900.0,38.36,38.65,38.15,38.26,24900.0
2008-10-23 13:00:00,38.19,38.23,37.74,38.13,20700.0,38.19,38.23,37.74,38.13,20700.0
2008-10-23 13:30:00,38.1,38.36,38.0,38.06,99400.0,38.1,38.36,38.0,38.06,99400.0
2008-10-23 14:00:00,38.1,38.1,37.42,37.77,48300.0,38.1,38.1,37.42,37.77,48300.0
2008-10-23 14:30:00,37.82,38.4,37.65,37.74,20100.0,37.82,38.4,37.65,37.74,20100.0
2008-10-23 15:00:00,37.94,38.92,37.82,38.5,37800.0,37.94,38.92,37.82,38.5,37800.0
2008-10-23 15:30:00,38.56,39.65,38.1,39.55,100600.0,38.56,39.65,38.1,39.55,100600.0
2008-10-24 09:30:00,37.3,38.67,37.25,38.49,21700.0,37.3,38.67,37.25,38.49,21700.0
2008-10-24 10:00:00,38.51,38.65,37.86,38.1,16300.0,38.51,38.65,37.86,38.1,16300.0
2008-10-24 10:30:00,38.09,38.72,37.89,38.63,39400.0,38.09,38.72,37.89,38.63,39400.0
2008-10-24 11:00:00,38.67,38.82,38.5,38.58,50900.0,38.67,38.82,38.5,38.58,50900.0
2008-10-24 11:30:00,38.58,38.94,38.4,38.58,32100.0,38.58,38.94,38.4,38.58,32100.0
2008-10-24 12:00:00,38.54,38.63,38.12,38.22,6800.0,38.54,38.63,38.12,38.22,6800.0
2008-10-24 12:30:00,38.2,38.49,37.79,38.49,211100.0,38.2,38.49,37.79,38.49,211100.0
2008-10-24 13:00:00,38.51,39.03,38.49,38.79,7500.0,38.51,39.03,38.49,38.79,7500.0
2008-10-24 13:30:00,38.69,38.69,37.92,37.96,9100.0,38.69,38.69,37.92,37.96,9100.0
2008-10-24 14:00:00,37.93,38.17,37.82,38.01,44900.0,37.93,38.17,37.82,38.01,44900.0
2008-10-24 14:30:00,38.09,38.73,38.09,38.69,15300.0,38.09,38.73,38.09,38.69,15300.0
2008-10-24 15:00:00,38.66,39.15,38.28,38.67,30100.0,38.66,39.15,38.28,38.67,30100.0
2008-10-24 15:30:00,38.67,39.18,38.47,38.76,71100.0,38.67,39.18,38.47,38.76,71100.0
2008-10-27 09:30:00,38.0,38.68,38.0,38.62,43000.0,38.0,38.68,38.0,38.62,43000.0
2008-10-27 10:00:00,38.68,39.06,38.53,38.53,41700.0,38.68,39.06,38.53,38.53,41700.0
2008-10-27 10:30:00,38.49,39.11,38.13,39.06,21800.0,38.49,39.11,38.13,39.06,21800.0
2008-10-27 11:00:00,39.04,39.19,38.72,38.87,24800.0,39.04,39.19,38.72,38.87,24800.0
2008-10-27 11:30:00,38.89,39.07,38.45,38.77,24600.0,38.89,39.07,38.45,38.77,24600.0
2008-10-27 12:00:00,38.75,39.55,38.75,39.49,24200.0,38.75,39.55,38.75,39.49,24200.0
2008-10-27 12:30:00,39.43,40.17,39.39,40.17,27300.0,39.43,40.17,39.39,40.17,27300.0
2008-10-27 13:00:00,40.19,40.19,39.82,40.06,27500.0,40.19,40.19,39.82,40.06,27500.0
2008-10-27 13:30:00,40.09,40.17,39.76,39.78,10200.0,40.09,40.17,39.76,39.78,10200.0
2008-10-27 14:00:00,39.73,39.73,39.13,39.14,24100.0,39.73,39.73,39.13,39.14,24100.0
2008-10-27 14:30:00,39.17,39.45,39.02,39.13,16700.0,39.17,39.45,39.02,39.13,16700.0
2008-10-27 15:00:00,39.06,39.41,38.95,38.99,28500.0,39.06,39.41,38.95,38.99,28500.0
2008-10-27 15:30:00,39.03,39.13,37.85,37.95,77200.0,39.03,39.13,37.85,37.95,77200.0
2008-10-28 09:30:00,37.84,38.63,37.84,38.51,45800.0,37.84,38.63,37.84,38.51,45800.0
2008-10-28 10:00:00,38.49,38.49,38.01,38.15,47600.0,38.49,38.49,38.01,38.15,47600.0
2008-10-28 10:30:00,38.17,38.3,37.09,37.19,27600.0,38.17,38.3,37.09,37.19,27600.0
2008-10-28 11:00:00,37.26,37.87,37.26,37.6,23000.0,37.26,37.87,37.26,37.6,23000.0
2008-10-28 11:30:00,37.56,37.99,37.4,37.4,14400.0,37.56,37.99,37.4,37.4,14400.0
2008-10-28 12:00:00,37.34,37.36,37.03,37.31,76500.0,37.34,37.36,37.03,37.31,76500.0
2008-10-28 12:30:00,37.33,37.9,37.22,37.9,20300.0,37.33,37.9,37.22,37.9,20300.0
2008-10-28 13:00:00,37.96,38.17,37.53,37.53,34800.0,37.96,38.17,37.53,37.53,34800.0
2008-10-28 13:30:00,37.5,37.54,37.1,37.15,16800.0,37.5,37.54,37.1,37.15,16800.0
2008-10-28 14:00:00,37.12,37.7,37.12,37.7,37500.0,37.12,37.7,37.12,37.7,37500.0
2008-10-28 14:30:00,37.77,38.3,37.66,38.16,56400.0,37.77,38.3,37.66,38.16,56400.0
2008-10-28 15:00:00,38.18,38.55,37.97,38.55,43800.0,38.18,38.55,37.97,38.55,43800.0
2008-10-28 15:30:00,38.47,39.0,38.15,38.3,125700.0,38.47,39.0,38.15,38.3,125700.0
2008-10-29 09:30:00,37.92,39.8,37.54,39.02,69400.0,37.92,39.8,37.54,39.02,69400.0
2008-10-29 10:00:00,38.99,39.18,38.83,39.03,38600.0,38.99,39.18,38.83,39.03,38600.0
2008-10-29 10:30:00,39.05,39.08,38.64,38.77,127900.0,39.05,39.08,38.64,38.77,127900.0
2008-10-29 11:00:00,38.71,38.78,38.62,38.65,28700.0,38.71,38.78,38.62,38.65,28700.0
2008-10-29 11:30:00,38.68,38.68,37.82,37.85,40500.0,38.68,38.68,37.82,37.85,40500.0
2008-10-29 12:00:00,37.88,37.92,37.26,37.91,39200.0,37.88,37.92,37.26,37.91,39200.0
2008-10-29 12:30:00,37.92,38.17,37.83,37.91,27700.0,37.92,38.17,37.83,37.91,27700.0
2008-10-29 13:00:00,37.9,38.01,37.77,37.78,118600.0,37.9,38.01,37.77,37.78,118600.0
2008-10-29 13:30:00,37.79,38.17,37.79,38.12,107200.0,37.79,38.17,37.79,38.12,107200.0
2008-10-29 14:00:00,38.14,38.32,37.52,38.04,50200.0,38.14,38.32,37.52,38.04,50200.0
2008-10-29 14:30:00,38.08,38.41,37.59,38.35,49600.0,38.08,38.41,37.59,38.35,49600.0
2008-10-29 15:00:00,38.33,38.7,38.02,38.67,60100.0,38.33,38.7,38.02,38.67,60100.0
2008-10-29 15:30:00,38.65,38.7,37.81,37.81,64000.0,38.65,38.7,37.81,37.81,64000.0
2008-10-30 09:30:00,38.67,39.49,38.42,39.15,49900.0,38.67,39.49,38.42,39.15,49900.0
2008-10-30 10:00:00,39.19,39.38,38.56,38.73,33300.0,39.19,39.38,38.56,38.73,33300.0
2008-10-30 10:30:00,38.5,38.56,38.07,38.23,116700.0,38.5,38.56,38.07,38.23,116700.0
2008-10-30 11:00:00,38.24,38.47,38.22,38.3,23100.0,38.24,38.47,38.22,38.3,23100.0
2008-10-30 11:30:00,38.3,38.53,38.1,38.19,18200.0,38.3,38.53,38.1,38.19,18200.0
2008-10-30 12:00:00,38.19,38.49,38.12,38.37,14400.0,38.19,38.49,38.12,38.37,14400.0
2008-10-30 12:30:00,38.36,38.62,38.36,38.5,22900.0,38.36,38.62,38.36,38.5,22900.0
2008-10-30 13:00:00,38.56,39.19,38.5,38.88,31900.0,38.56,39.19,38.5,38.88,31900.0
2008-10-30 13:30:00,38.87,39.15,38.7,39.06,26500.0,38.87,39.15,38.7,39.06,26500.0
2008-10-30 14:00:00,39.06,39.5,39.05,39.31,45000.0,39.06,39.5,39.05,39.31,45000.0
2008-10-30 14:30:00,39.3,39.5,38.96,39.19,65600.0,39.3,39.5,38.96,39.19,65600.0
2008-10-30 15:00:00,39.25,39.3,38.6,38.99,45400.0,39.25,39.3,38.6,38.99,45400.0
2008-10-30 15:30:00,38.97,39.0,38.4,39.0,76800.0,38.97,39.0,38.4,39.0,76800.0
2008-10-31 09:30:00,38.61,38.61,37.91,38.34,24400.0,38.61,38.61,37.91,38.34,24400.0
2008-10-31 10:00:00,38.52,39.4,38.48,39.34,17600.0,38.52,39.4,38.48,39.34,17600.0
2008-10-31 10:30:00,39.34,40.03,39.32,39.76,31200.0,39.34,40.03,39.32,39.76,31200.0
2008-10-31 11:00:00,39.72,40.02,39.64,39.8,23200.0,39.72,40.02,39.64,39.8,23200.0
2008-10-31 11:30:00,39.79,40.68,39.79,40.63,20900.0,39.79,40.68,39.79,40.63,20900.0
2008-10-31 12:00:00,40.57,41.0,40.57,40.82,102100.0,40.57,41.0,40.57,40.82,102100.0
2008-10-31 12:30:00,40.79,41.0,40.7,41.0,49200.0,40.79,41.0,40.7,41.0,49200.0
2008-10-31 13:00:00,40.99,41.0,40.82,41.0,90900.0,40.99,41.0,40.82,41.0,90900.0
2008-10-31 13:30:00,40.99,41.32,40.98,41.26,21500.0,40.99,41.32,40.98,41.26,21500.0
2008-10-31 14:00:00,41.26,41.26,40.9,40.99,13400.0,41.26,41.26,40.9,40.99,13400.0
2008-10-31 14:30:00,40.98,41.35,40.9,41.24,21500.0,40.98,41.35,40.9,41.24,21500.0
2008-10-31 15:00:00,41.23,41.56,40.74,40.75,41700.0,41.23,41.56,40.74,40.75,41700.0
2008-10-31 15:30:00,40.75,41.26,40.18,41.17,71200.0,40.75,41.26,40.18,41.17,71200.0
2008-11-03 09:30:00,41.75,42.17,41.01,42.17,30000.0,41.75,42.17,41.01,42.17,30000.0
2008-11-03 10:00:00,42.14,42.53,42.07,42.47,30000.0,42.14,42.53,42.07,42.47,30000.0
2008-11-03 10:30:00,42.47,42.94,42.4,42.84,23900.0,42.47,42.94,42.4,42.84,23900.0
2008-11-03 11:00:00,42.85,43.04,42.69,42.79,55400.0,42.85,43.04,42.69,42.79,55400.0
2008-11-03 11:30:00,42.78,43.35,42.76,43.14,29300.0,42.78,43.35,42.76,43.14,29300.0
2008-11-03 12:00:00,43.1,43.21,42.9,43.18,30900.0,43.1,43.21,42.9,43.18,30900.0
2008-11-03 12:30:00,43.17,43.37,43.17,43.33,37200.0,43.17,43.37,43.17,43.33,37200.0
2008-11-03 13:00:00,43.38,43.49,43.06,43.11,20700.0,43.38,43.49,43.06,43.11,20700.0
2008-11-03 13:30:00,43.11,43.11,42.8,42.8,16300.0,43.11,43.11,42.8,42.8,16300.0
2008-11-03 14:00:00,42.83,42.83,42.6,42.69,20200.0,42.83,42.83,42.6,42.69,20200.0
2008-11-03 14:30:00,42.65,42.7,42.61,42.65,11800.0,42.65,42.7,42.61,42.65,11800.0
2008-11-03 15:00:00,42.66,42.84,42.58,42.79,37900.0,42.66,42.84,42.58,42.79,37900.0
2008-11-03 15:30:00,42.82,43.02,42.75,42.9,41000.0,42.82,43.02,42.75,42.9,41000.0
2008-11-04 09:30:00,43.99,43.99,42.71,42.78,11700.0,43.99,43.99,42.71,42.78,11700.0
2008-11-04 10:00:00,42.54,43.5,42.54,43.19,54500.0,42.54,43.5,42.54,43.19,54500.0
2008-11-04 10:30:00,43.21,43.81,43.21,43.77,95600.0,43.21,43.81,43.21,43.77,95600.0
2008-11-04 11:00:00,43.86,44.13,43.82,44.0,24300.0,43.86,44.13,43.82,44.0,24300.0
2008-11-04 11:30:00,44.0,44.17,43.99,44.13,33900.0,44.0,44.17,43.99,44.13,33900.0
2008-11-04 12:00:00,44.07,44.07,43.88,43.96,23200.0,44.07,44.07,43.88,43.96,23200.0
2008-11-04 12:30:00,43.96,44.16,43.78,44.15,30000.0,43.96,44.16,43.78,44.15,30000.0
2008-11-04 13:00:00,44.15,44.25,44.05,44.15,29600.0,44.15,44.25,44.05,44.15,29600.0
2008-11-04 13:30:00,44.15,44.16,43.97,44.03,27500.0,44.15,44.16,43.97,44.03,27500.0
2008-11-04 14:00:00,44.0,44.02,43.53,43.85,24400.0,44.0,44.02,43.53,43.85,24400.0
2008-11-04 14:30:00,43.91,44.11,43.7,43.88,28500.0,43.91,44.11,43.7,43.88,28500.0
2008-11-04 15:00:00,43.84,44.28,43.65,44.23,89200.0,43.84,44.28,43.65,44.23,89200.0
2008-11-04 15:30:00,44.25,45.07,44.25,44.76,117500.0,44.25,45.07,44.25,44.76,117500.0
2008-11-05 09:30:00,44.0,44.13,43.33,43.58,13100.0,44.0,44.13,43.33,43.58,13100.0
2008-11-05 10:00:00,43.57,44.0,43.57,43.75,13400.0,43.57,44.0,43.57,43.75,13400.0
2008-11-05 10:30:00,43.85,43.89,43.38,43.65,61000.0,43.85,43.89,43.38,43.65,61000.0
2008-11-05 11:00:00,43.65,44.15,43.63,43.68,16300.0,43.65,44.15,43.63,43.68,16300.0
2008-11-05 11:30:00,43.67,43.84,43.58,43.64,20000.0,43.67,43.84,43.58,43.64,20000.0
2008-11-05 12:00:00,43.64,43.8,42.97,42.97,25400.0,43.64,43.8,42.97,42.97,25400.0
2008-11-05 12:30:00,42.89,42.99,42.73,42.76,14100.0,42.89,42.99,42.73,42.76,14100.0
2008-11-05 13:00:00,42.77,42.99,42.75,42.85,17900.0,42.77,42.99,42.75,42.85,17900.0
2008-11-05 13:30:00,42.84,43.11,42.74,42.82,11000.0,42.84,43.11,42.74,42.82,11000.0
2008-11-05 14:00:00,42.79,43.02,42.54,42.72,16900.0,42.79,43.02,42.54,42.72,16900.0
2008-11-05 14:30:00,42.69,43.25,42.65,43.15,27800.0,42.69,43.25,42.65,43.15,27800.0
2008-11-05 15:00:00,43.15,43.4,43.0,43.16,84200.0,43.15,43.4,43.0,43.16,84200.0
2008-11-05 15:30:00,43.15,43.28,42.47,42.76,82800.0,43.15,43.28,42.47,42.76,82800.0
2008-11-06 09:30:00,42.35,43.12,41.93,42.14,39100.0,42.35,43.12,41.93,42.14,39100.0
2008-11-06 10:00:00,42.05,42.43,41.86,42.25,27700.0,42.05,42.43,41.86,42.25,27700.0
2008-11-06 10:30:00,42.23,42.28,41.81,41.87,28200.0,42.23,42.28,41.81,41.87,28200.0
2008-11-06 11:00:00,41.93,42.02,41.6,41.6,15700.0,41.93,42.02,41.6,41.6,15700.0
2008-11-06 11:30:00,41.66,41.91,41.49,41.79,19400.0,41.66,41.91,41.49,41.79,19400.0
2008-11-06 12:00:00,41.77,42.15,41.52,41.59,23100.0,41.77,42.15,41.52,41.59,23100.0
2008-11-06 12:30:00,41.59,42.01,41.51,41.74,28300.0,41.59,42.01,41.51,41.74,28300.0
2008-11-06 13:00:00,41.77,41.79,41.45,41.66,15400.0,41.77,41.79,41.45,41.66,15400.0
2008-11-06 13:30:00,41.66,41.76,41.49,41.59,122800.0,41.66,41.76,41.49,41.59,122800.0
2008-11-06 14:00:00,41.61,41.97,41.59,41.63,18300.0,41.61,41.97,41.59,41.63,18300.0
2008-11-06 14:30:00,41.64,42.15,41.64,41.77,24400.0,41.64,42.15,41.64,41.77,24400.0
2008-11-06 15:00:00,41.88,41.88,40.91,41.05,79500.0,41.88,41.88,40.91,41.05,79500.0
2008-11-06 15:30:00,41.02,41.06,40.31,40.5,83200.0,41.02,41.06,40.31,40.5,83200.0
2008-11-07 09:30:00,40.79,40.82,40.0,40.48,20000.0,40.79,40.82,40.0,40.48,20000.0
2008-11-07 10:00:00,40.48,41.06,40.35,40.83,21500.0,40.48,41.06,40.35,40.83,21500.0
2008-11-07 10:30:00,40.89,41.2,40.72,40.72,28200.0,40.89,41.2,40.72,40.72,28200.0
2008-11-07 11:00:00,40.73,40.86,40.26,40.32,107100.0,40.73,40.86,40.26,40.32,107100.0
2008-11-07 11:30:00,40.32,40.57,40.25,40.47,34100.0,40.32,40.57,40.25,40.47,34100.0
2008-11-07 12:00:00,40.48,40.66,40.16,40.24,9000.0,40.48,40.66,40.16,40.24,9000.0
2008-11-07 12:30:00,40.22,40.34,39.84,40.31,13900.0,40.22,40.34,39.84,40.31,13900.0
2008-11-07 13:00:00,40.33,40.39,40.23,40.36,13400.0,40.33,40.39,40.23,40.36,13400.0
2008-11-07 13:30:00,40.35,40.36,40.23,40.35,10800.0,40.35,40.36,40.23,40.35,10800.0
2008-11-07 14:00:00,40.35,40.59,40.35,40.53,22600.0,40.35,40.59,40.35,40.53,22600.0
2008-11-07 14:30:00,40.53,40.87,40.22,40.22,24900.0,40.53,40.87,40.22,40.22,24900.0
2008-11-07 15:00:00,40.14,40.35,39.93,40.17,40400.0,40.14,40.35,39.93,40.17,40400.0
2008-11-07 15:30:00,40.16,40.83,40.11,40.8,38400.0,40.16,40.83,40.11,40.8,38400.0
2008-11-10 09:30:00,41.6,41.6,41.06,41.39,10500.0,41.6,41.6,41.06,41.39,10500.0
2008-11-10 10:00:00,41.4,41.63,41.32,41.38,5900.0,41.4,41.63,41.32,41.38,5900.0
2008-11-10 10:30:00,41.37,41.39,41.19,41.24,8800.0,41.37,41.39,41.19,41.24,8800.0
2008-11-10 11:00:00,41.24,41.25,40.77,40.92,12700.0,41.24,41.25,40.77,40.92,12700.0
2008-11-10 11:30:00,40.92,40.92,40.34,40.42,10400.0,40.92,40.92,40.34,40.42,10400.0
2008-11-10 12:00:00,40.45,40.57,40.34,40.43,57800.0,40.45,40.57,40.34,40.43,57800.0
2008-11-10 12:30:00,40.36,40.47,40.12,40.47,40700.0,40.36,40.47,40.12,40.47,40700.0
2008-11-10 13:00:00,40.44,41.65,40.31,41.4,111700.0,40.44,41.65,40.31,41.4,111700.0
2008-11-10 13:30:00,41.45,41.61,41.01,41.3,25800.0,41.45,41.61,41.01,41.3,25800.0
2008-11-10 14:00:00,41.37,41.37,40.86,40.88,8800.0,41.37,41.37,40.86,40.88,8800.0
2008-11-10 14:30:00,40.88,40.97,40.62,40.74,16500.0,40.88,40.97,40.62,40.74,16500.0
2008-11-10 15:00:00,40.69,41.0,40.49,40.6,18100.0,40.69,41.0,40.49,40.6,18100.0
2008-11-10 15:30:00,40.57,41.35,40.51,41.19,252600.0,40.57,41.35,40.51,41.19,252600.0
2008-11-11 09:30:00,40.49,40.82,39.95,40.05,19100.0,40.49,40.82,39.95,40.05,19100.0
2008-11-11 10:00:00,40.1,40.8,40.1,40.77,43000.0,40.1,40.8,40.1,40.77,43000.0
2008-11-11 10:30:00,40.77,41.29,40.77,40.95,128900.0,40.77,41.29,40.77,40.95,128900.0
2008-11-11 11:00:00,40.95,41.25,40.65,41.2,11900.0,40.95,41.25,40.65,41.2,11900.0
2008-11-11 11:30:00,41.23,41.23,40.99,40.99,6100.0,41.23,41.23,40.99,40.99,6100.0
2008-11-11 12:00:00,41.0,41.15,40.79,40.79,10000.0,41.0,41.15,40.79,40.79,10000.0
2008-11-11 12:30:00,40.84,41.18,40.84,41.18,8300.0,40.84,41.18,40.84,41.18,8300.0
2008-11-11 13:00:00,41.11,41.17,41.03,41.12,18200.0,41.11,41.17,41.03,41.12,18200.0
2008-11-11 13:30:00,41.16,41.73,41.08,41.73,19600.0,41.16,41.73,41.08,41.73,19600.0
2008-11-11 14:00:00,41.65,42.45,41.38,42.45,225700.0,41.65,42.45,41.38,42.45,225700.0
2008-11-11 14:30:00,42.41,42.67,41.9,41.9,40100.0,42.41,42.67,41.9,41.9,40100.0
2008-11-11 15:00:00,41.83,42.44,41.83,42.37,24200.0,41.83,42.44,41.83,42.37,24200.0
2008-11-11 15:30:00,42.31,42.32,41.55,42.01,67300.0,42.31,42.32,41.55,42.01,67300.0
2008-11-12 09:30:00,41.14,41.87,41.04,41.82,11800.0,41.14,41.87,41.04,41.82,11800.0
2008-11-12 10:00:00,41.69,41.81,41.32,41.44,10200.0,41.69,41.81,41.32,41.44,10200.0
2008-11-12 10:30:00,41.38,41.46,41.13,41.42,11800.0,41.38,41.46,41.13,41.42,11800.0
2008-11-12 11:00:00,41.39,41.84,41.28,41.44,7200.0,41.39,41.84,41.28,41.44,7200.0
2008-11-12 11:30:00,41.58,41.59,41.26,41.29,130000.0,41.58,41.59,41.26,41.29,130000.0
2008-11-12 12:00:00,41.39,41.39,40.66,41.08,41100.0,41.39,41.39,40.66,41.08,41100.0
2008-11-12 12:30:00,41.08,41.4,41.07,41.27,16500.0,41.08,41.4,41.07,41.27,16500.0
2008-11-12 13:00:00,41.35,41.39,41.0,41.09,15100.0,41.35,41.39,41.0,41.09,15100.0
2008-11-12 13:30:00,41.09,41.28,40.77,40.77,8700.0,41.09,41.28,40.77,40.77,8700.0
2008-11-12 14:00:00,40.77,41.0,40.6,40.85,14700.0,40.77,41.0,40.6,40.85,14700.0
2008-11-12 14:30:00,40.82,40.96,40.48,40.59,32100.0,40.82,40.96,40.48,40.59,32100.0
2008-11-12 15:00:00,40.58,40.93,40.48,40.76,24300.0,40.58,40.93,40.48,40.76,24300.0
2008-11-12 15:30:00,40.79,41.21,40.68,40.97,74800.0,40.79,41.21,40.68,40.97,74800.0
2008-11-13 09:30:00,40.97,41.23,40.05,40.1,14800.0,40.97,41.23,40.05,40.1,14800.0
2008-11-13 10:00:00,40.1,41.09,40.01,40.82,26700.0,40.1,41.09,40.01,40.82,26700.0
2008-11-13 10:30:00,40.84,41.06,40.72,40.96,18800.0,40.84,41.06,40.72,40.96,18800.0
2008-11-13 11:00:00,40.92,40.98,40.55,40.76,15200.0,40.92,40.98,40.55,40.76,15200.0
2008-11-13 11:30:00,40.81,41.08,40.71,40.75,17900.0,40.81,41.08,40.71,40.75,17900.0
2008-11-13 12:00:00,40.75,40.98,40.51,40.51,11700.0,40.75,40.98,40.51,40.51,11700.0
2008-11-13 12:30:00,40.48,40.59,39.63,39.63,20600.0,40.48,40.59,39.63,39.63,20600.0
2008-11-13 13:00:00,39.56,40.7,39.43,40.7,21200.0,39.56,40.7,39.43,40.7,21200.0
2008-11-13 13:30:00,40.76,42.05,40.64,41.34,75800.0,40.76,42.05,40.64,41.34,75800.0
2008-11-13 14:00:00,41.39,42.34,41.29,42.34,21000.0,41.39,42.34,41.29,42.34,21000.0
2008-11-13 14:30:00,42.48,42.57,42.02,42.07,44300.0,42.48,42.57,42.02,42.07,44300.0
2008-11-13 15:00:00,42.19,42.68,41.24,42.55,40500.0,42.19,42.68,41.24,42.55,40500.0
2008-11-13 15:30:00,42.6,43.72,42.55,43.72,68900.0,42.6,43.72,42.55,43.72,68900.0
2008-11-14 09:30:00,43.0,43.87,42.54,43.39,19900.0,43.0,43.87,42.54,43.39,19900.0
2008-11-14 10:00:00,43.39,43.51,43.08,43.28,30300.0,43.39,43.51,43.08,43.28,30300.0
2008-11-14 10:30:00,43.27,43.27,42.6,42.64,15000.0,43.27,43.27,42.6,42.64,15000.0
2008-11-14 11:00:00,42.61,42.63,42.28,42.4,14600.0,42.61,42.63,42.28,42.4,14600.0
2008-11-14 11:30:00,42.39,42.8,42.3,42.44,9100.0,42.39,42.8,42.3,42.44,9100.0
2008-11-14 12:00:00,42.25,42.38,41.92,42.38,6100.0,42.25,42.38,41.92,42.38,6100.0
2008-11-14 12:30:00,42.38,42.72,42.29,42.61,11100.0,42.38,42.72,42.29,42.61,11100.0
2008-11-14 13:00:00,42.44,42.69,42.09,42.64,8800.0,42.44,42.69,42.09,42.64,8800.0
2008-11-14 13:30:00,42.64,42.8,42.12,42.47,9000.0,42.64,42.8,42.12,42.47,9000.0
2008-11-14 14:00:00,42.4,43.42,42.34,42.98,42900.0,42.4,43.42,42.34,42.98,42900.0
2008-11-14 14:30:00,42.91,43.78,42.71,43.77,16600.0,42.91,43.78,42.71,43.77,16600.0
2008-11-14 15:00:00,43.83,43.89,42.7,42.8,23000.0,43.83,43.89,42.7,42.8,23000.0
2008-11-14 15:30:00,42.87,42.91,41.67,41.68,49000.0,42.87,42.91,41.67,41.68,49000.0
2008-11-17 09:30:00,41.23,41.9,40.53,41.9,16100.0,41.23,41.9,40.53,41.9,16100.0
2008-11-17 10:00:00,41.86,41.86,40.31,40.49,31500.0,41.86,41.86,40.31,40.49,31500.0
2008-11-17 10:30:00,40.55,40.95,40.49,40.65,21200.0,40.55,40.95,40.49,40.65,21200.0
2008-11-17 11:00:00,40.65,41.08,40.65,40.85,32200.0,40.65,41.08,40.65,40.85,32200.0
2008-11-17 11:30:00,40.85,41.3,40.57,41.22,58500.0,40.85,41.3,40.57,41.22,58500.0
2008-11-17 12:00:00,41.31,41.55,41.18,41.37,10000.0,41.31,41.55,41.18,41.37,10000.0
2008-11-17 12:30:00,41.42,41.53,40.95,41.08,9800.0,41.42,41.53,40.95,41.08,9800.0
2008-11-17 13:00:00,41.1,41.5,40.88,41.39,21700.0,41.1,41.5,40.88,41.39,21700.0
2008-11-17 13:30:00,41.49,41.54,41.11,41.26,55300.0,41.49,41.54,41.11,41.26,55300.0
2008-11-17 14:00:00,41.25,41.53,40.86,40.86,47100.0,41.25,41.53,40.86,40.86,47100.0
2008-11-17 14:30:00,40.92,41.45,40.86,41.1,26300.0,40.92,41.45,40.86,41.1,26300.0
2008-11-17 15:00:00,41.09,41.37,41.0,41.37,34100.0,41.09,41.37,41.0,41.37,34100.0
2008-11-17 15:30:00,41.37,41.41,40.9,40.96,33300.0,41.37,41.41,40.9,40.96,33300.0
2008-11-18 09:30:00,41.17,41.61,40.65,41.29,18500.0,41.17,41.61,40.65,41.29,18500.0
2008-11-18 10:00:00,41.36,41.79,41.11,41.79,20000.0,41.36,41.79,41.11,41.79,20000.0
2008-11-18 10:30:00,41.76,41.76,41.19,41.29,5200.0,41.76,41.76,41.19,41.29,5200.0
2008-11-18 11:00:00,41.3,41.67,41.09,41.64,7300.0,41.3,41.67,41.09,41.64,7300.0
2008-11-18 11:30:00,41.67,42.36,41.67,42.17,16900.0,41.67,42.36,41.67,42.17,16900.0
2008-11-18 12:00:00,42.26,42.26,41.53,41.55,6600.0,42.26,42.26,41.53,41.55,6600.0
2008-11-18 12:30:00,41.48,41.48,41.05,41.25,29700.0,41.48,41.48,41.05,41.25,29700.0
2008-11-18 13:00:00,41.19,41.25,40.87,41.25,11500.0,41.19,41.25,40.87,41.25,11500.0
2008-11-18 13:30:00,41.25,41.25,40.38,40.65,10900.0,41.25,41.25,40.38,40.65,10900.0
2008-11-18 14:00:00,40.64,40.97,40.44,40.74,14400.0,40.64,40.97,40.44,40.74,14400.0
2008-11-18 14:30:00,40.7,40.7,39.9,40.04,28500.0,40.7,40.7,39.9,40.04,28500.0
2008-11-18 15:00:00,40.0,40.92,40.0,40.42,43100.0,40.0,40.92,40.0,40.42,43100.0
2008-11-18 15:30:00,40.41,41.45,40.13,41.22,61700.0,40.41,41.45,40.13,41.22,61700.0
2008-11-19 09:30:00,41.22,41.72,41.01,41.27,10600.0,41.22,41.72,41.01,41.27,10600.0
2008-11-19 10:00:00,41.31,41.76,41.27,41.39,12700.0,41.31,41.76,41.27,41.39,12700.0
2008-11-19 10:30:00,41.22,41.26,40.2,40.2,12500.0,41.22,41.26,40.2,40.2,12500.0
2008-11-19 11:00:00,40.33,40.49,39.84,39.95,13200.0,40.33,40.49,39.84,39.95,13200.0
2008-11-19 11:30:00,39.94,40.04,39.51,39.76,36200.0,39.94,40.04,39.51,39.76,36200.0
2008-11-19 12:00:00,39.7,39.88,39.39,39.41,13700.0,39.7,39.88,39.39,39.41,13700.0
2008-11-19 12:30:00,39.46,39.67,39.4,39.5,15500.0,39.46,39.67,39.4,39.5,15500.0
2008-11-19 13:00:00,39.48,39.67,39.48,39.65,26300.0,39.48,39.67,39.48,39.65,26300.0
2008-11-19 13:30:00,39.55,40.06,39.5,39.99,18900.0,39.55,40.06,39.5,39.99,18900.0
2008-11-19 14:00:00,39.95,39.95,39.61,39.87,8800.0,39.95,39.95,39.61,39.87,8800.0
2008-11-19 14:30:00,39.72,40.38,39.6,40.27,98800.0,39.72,40.38,39.6,40.27,98800.0
2008-11-19 15:00:00,40.21,40.36,39.65,39.72,17200.0,40.21,40.36,39.65,39.72,17200.0
2008-11-19 15:30:00,39.72,40.06,39.08,39.2,57000.0,39.72,40.06,39.08,39.2,57000.0
2008-11-20 09:30:00,38.79,39.0,38.24,38.61,43000.0,38.79,39.0,38.24,38.61,43000.0
2008-11-20 10:00:00,38.53,38.91,38.15,38.91,14500.0,38.53,38.91,38.15,38.91,14500.0
2008-11-20 10:30:00,38.98,39.9,38.9,39.41,21900.0,38.98,39.9,38.9,39.41,21900.0
2008-11-20 11:00:00,39.56,40.11,39.36,39.81,17900.0,39.56,40.11,39.36,39.81,17900.0
2008-11-20 11:30:00,39.77,40.1,39.64,39.96,13100.0,39.77,40.1,39.64,39.96,13100.0
2008-11-20 12:00:00,39.83,40.05,39.33,39.89,20900.0,39.83,40.05,39.33,39.89,20900.0
2008-11-20 12:30:00,40.0,40.09,39.13,39.13,21700.0,40.0,40.09,39.13,39.13,21700.0
2008-11-20 13:00:00,39.07,39.81,38.66,39.29,93900.0,39.07,39.81,38.66,39.29,93900.0
2008-11-20 13:30:00,39.19,39.57,39.0,39.45,20500.0,39.19,39.57,39.0,39.45,20500.0
2008-11-20 14:00:00,39.51,39.61,38.83,38.83,11800.0,39.51,39.61,38.83,38.83,11800.0
2008-11-20 14:30:00,38.78,39.04,38.4,38.44,13300.0,38.78,39.04,38.4,38.44,13300.0
2008-11-20 15:00:00,38.5,39.0,38.25,38.36,62200.0,38.5,39.0,38.25,38.36,62200.0
2008-11-20 15:30:00,38.35,38.5,37.6,37.69,135000.0,38.35,38.5,37.6,37.69,135000.0
2008-11-21 09:30:00,38.27,38.58,37.14,37.25,69200.0,38.27,38.58,37.14,37.25,69200.0
2008-11-21 10:00:00,37.3,37.42,36.64,36.69,39300.0,37.3,37.42,36.64,36.69,39300.0
2008-11-21 10:30:00,36.66,36.95,36.14,36.14,25900.0,36.66,36.95,36.14,36.14,25900.0
2008-11-21 11:00:00,36.28,37.34,36.02,37.11,24300.0,36.28,37.34,36.02,37.11,24300.0
2008-11-21 11:30:00,37.31,37.79,37.31,37.68,12300.0,37.31,37.79,37.31,37.68,12300.0
2008-11-21 12:00:00,37.61,37.72,37.25,37.39,14400.0,37.61,37.72,37.25,37.39,14400.0
2008-11-21 12:30:00,37.4,37.97,37.37,37.73,14900.0,37.4,37.97,37.37,37.73,14900.0
2008-11-21 13:00:00,37.74,37.82,36.79,37.0,33100.0,37.74,37.82,36.79,37.0,33100.0
2008-11-21 13:30:00,36.92,37.27,36.7,36.73,20600.0,36.92,37.27,36.7,36.73,20600.0
2008-11-21 14:00:00,36.72,37.64,36.62,37.33,18700.0,36.72,37.64,36.62,37.33,18700.0
2008-11-21 14:30:00,37.24,37.46,36.82,37.16,39200.0,37.24,37.46,36.82,37.16,39200.0
2008-11-21 15:00:00,37.15,38.69,37.12,38.58,41200.0,37.15,38.69,37.12,38.58,41200.0
2008-11-21 15:30:00,38.55,39.93,38.32,39.78,84700.0,38.55,39.93,38.32,39.78,84700.0
2008-11-24 09:30:00,40.6,40.9,39.83,40.27,20600.0,40.6,40.9,39.83,40.27,20600.0
2008-11-24 10:00:00,40.25,40.42,39.84,40.21,31400.0,40.25,40.42,39.84,40.21,31400.0
2008-11-24 10:30:00,40.17,40.35,39.87,40.17,29600.0,40.17,40.35,39.87,40.17,29600.0
2008-11-24 11:00:00,40.22,40.26,39.9,40.24,23300.0,40.22,40.26,39.9,40.24,23300.0
2008-11-24 11:30:00,40.22,40.63,40.08,40.63,16800.0,40.22,40.63,40.08,40.63,16800.0
2008-11-24 12:00:00,40.65,40.84,40.2,40.28,16100.0,40.65,40.84,40.2,40.28,16100.0
2008-11-24 12:30:00,40.25,41.11,40.25,41.1,16600.0,40.25,41.11,40.25,41.1,16600.0
2008-11-24 13:00:00,41.11,41.3,40.9,41.15,24300.0,41.11,41.3,40.9,41.15,24300.0
2008-11-24 13:30:00,41.18,41.29,40.88,41.16,12300.0,41.18,41.29,40.88,41.16,12300.0
2008-11-24 14:00:00,41.23,41.23,40.7,41.13,25600.0,41.23,41.23,40.7,41.13,25600.0
2008-11-24 14:30:00,41.18,41.45,40.94,41.32,14700.0,41.18,41.45,40.94,41.32,14700.0
2008-11-24 15:00:00,41.32,42.03,41.12,42.03,30000.0,41.32,42.03,41.12,42.03,30000.0
2008-11-24 15:30:00,41.94,42.21,40.89,41.51,90000.0,41.94,42.21,40.89,41.51,90000.0
2008-11-25 09:30:00,41.92,42.37,41.38,41.93,31600.0,41.92,42.37,41.38,41.93,31600.0
2008-11-25 10:00:00,41.97,42.55,41.96,42.27,26200.0,41.97,42.55,41.96,42.27,26200.0
2008-11-25 10:30:00,42.34,42.37,41.17,42.01,47900.0,42.34,42.37,41.17,42.01,47900.0
2008-11-25 11:00:00,41.89,42.19,41.43,42.0,27100.0,41.89,42.19,41.43,42.0,27100.0
2008-11-25 11:30:00,41.98,42.08,41.67,41.74,13600.0,41.98,42.08,41.67,41.74,13600.0
2008-11-25 12:00:00,41.54,41.7,41.28,41.56,17300.0,41.54,41.7,41.28,41.56,17300.0
2008-11-25 12:30:00,41.59,41.71,41.05,41.45,19000.0,41.59,41.71,41.05,41.45,19000.0
2008-11-25 13:00:00,41.41,41.8,41.24,41.73,20500.0,41.41,41.8,41.24,41.73,20500.0
2008-11-25 13:30:00,41.73,42.11,41.65,41.96,55900.0,41.73,42.11,41.65,41.96,55900.0
2008-11-25 14:00:00,41.91,41.91,41.27,41.56,15000.0,41.91,41.91,41.27,41.56,15000.0
2008-11-25 14:30:00,41.59,42.23,41.49,42.21,23600.0,41.59,42.23,41.49,42.21,23600.0
2008-11-25 15:00:00,42.26,42.51,41.7,41.97,29600.0,42.26,42.51,41.7,41.97,29600.0
2008-11-25 15:30:00,41.99,42.52,41.71,42.48,49600.0,41.99,42.52,41.71,42.48,49600.0
2008-11-26 09:30:00,41.52,42.42,41.52,42.21,29900.0,41.52,42.42,41.52,42.21,29900.0
2008-11-26 10:00:00,42.26,42.42,41.85,42.29,39600.0,42.26,42.42,41.85,42.29,39600.0
2008-11-26 10:30:00,42.3,42.4,41.85,41.99,30900.0,42.3,42.4,41.85,41.99,30900.0
2008-11-26 11:00:00,42.01,42.09,41.78,41.88,25800.0,42.01,42.09,41.78,41.88,25800.0
2008-11-26 11:30:00,41.92,43.47,41.9,43.42,47800.0,41.92,43.47,41.9,43.42,47800.0
2008-11-26 12:00:00,43.42,43.63,43.03,43.04,17500.0,43.42,43.63,43.03,43.04,17500.0
2008-11-26 12:30:00,43.03,43.24,42.82,43.18,15600.0,43.03,43.24,42.82,43.18,15600.0
2008-11-26 13:00:00,43.17,43.6,42.79,43.26,23900.0,43.17,43.6,42.79,43.26,23900.0
2008-11-26 13:30:00,43.21,43.21,42.64,42.87,13600.0,43.21,43.21,42.64,42.87,13600.0
2008-11-26 14:00:00,42.91,43.87,42.82,43.78,23900.0,42.91,43.87,42.82,43.78,23900.0
2008-11-26 14:30:00,43.78,44.51,43.78,44.37,23300.0,43.78,44.51,43.78,44.37,23300.0
2008-11-26 15:00:00,44.41,44.66,44.19,44.33,32500.0,44.41,44.66,44.19,44.33,32500.0
2008-11-26 15:30:00,44.34,44.6,44.01,44.39,41600.0,44.34,44.6,44.01,44.39,41600.0
2008-11-28 09:30:00,44.16,44.44,43.69,43.89,13100.0,44.16,44.44,43.69,43.89,13100.0
2008-11-28 10:00:00,43.94,44.25,43.8,44.21,8900.0,43.94,44.25,43.8,44.21,8900.0
2008-11-28 10:30:00,44.18,44.18,43.87,43.95,11600.0,44.18,44.18,43.87,43.95,11600.0
2008-11-28 11:00:00,43.96,43.98,43.61,43.81,5300.0,43.96,43.98,43.61,43.81,5300.0
2008-11-28 11:30:00,43.8,44.0,43.77,44.0,10800.0,43.8,44.0,43.77,44.0,10800.0
2008-11-28 12:00:00,43.96,43.96,43.69,43.69,6500.0,43.96,43.96,43.69,43.69,6500.0
2008-11-28 12:30:00,43.65,44.39,43.59,44.34,39600.0,43.65,44.39,43.59,44.34,39600.0
2008-11-28 13:00:00,44.41,44.41,44.41,44.41,3200.0,44.41,44.41,44.41,44.41,3200.0
2008-11-28 13:30:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2008-11-28 14:00:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2008-11-28 14:30:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2008-11-28 15:00:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2008-11-28 15:30:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2008-12-01 09:30:00,43.46,43.97,42.7,43.95,47600.0,43.46,43.97,42.7,43.95,47600.0
2008-12-01 10:00:00,43.95,44.01,43.47,43.58,28400.0,43.95,44.01,43.47,43.58,28400.0
2008-12-01 10:30:00,43.46,43.83,43.41,43.41,12800.0,43.46,43.83,43.41,43.41,12800.0
2008-12-01 11:00:00,43.34,43.34,42.94,42.98,31100.0,43.34,43.34,42.94,42.98,31100.0
2008-12-01 11:30:00,43.05,43.2,42.62,42.73,19400.0,43.05,43.2,42.62,42.73,19400.0
2008-12-01 12:00:00,42.64,43.0,42.53,42.93,14300.0,42.64,43.0,42.53,42.93,14300.0
2008-12-01 12:30:00,42.83,43.24,42.82,43.09,54800.0,42.83,43.24,42.82,43.09,54800.0
2008-12-01 13:00:00,43.1,43.3,43.01,43.1,43100.0,43.1,43.3,43.01,43.1,43100.0
2008-12-01 13:30:00,43.09,43.58,43.07,43.55,41400.0,43.09,43.58,43.07,43.55,41400.0
2008-12-01 14:00:00,43.57,43.63,43.07,43.39,38100.0,43.57,43.63,43.07,43.39,38100.0
2008-12-01 14:30:00,43.39,43.61,43.18,43.23,28000.0,43.39,43.61,43.18,43.23,28000.0
2008-12-01 15:00:00,43.17,43.6,43.07,43.31,57800.0,43.17,43.6,43.07,43.31,57800.0
2008-12-01 15:30:00,43.3,43.42,42.88,42.98,118100.0,43.3,43.42,42.88,42.98,118100.0
2008-12-02 09:30:00,42.79,43.38,42.32,42.49,32700.0,42.79,43.38,42.32,42.49,32700.0
2008-12-02 10:00:00,42.62,42.8,42.18,42.22,32700.0,42.62,42.8,42.18,42.22,32700.0
2008-12-02 10:30:00,42.19,42.58,42.19,42.39,33200.0,42.19,42.58,42.19,42.39,33200.0
2008-12-02 11:00:00,42.35,42.84,42.2,42.65,46700.0,42.35,42.84,42.2,42.65,46700.0
2008-12-02 11:30:00,42.66,43.17,42.49,43.17,21500.0,42.66,43.17,42.49,43.17,21500.0
2008-12-02 12:00:00,43.17,43.71,43.01,43.64,19600.0,43.17,43.71,43.01,43.64,19600.0
2008-12-02 12:30:00,43.65,43.69,43.28,43.49,24700.0,43.65,43.69,43.28,43.49,24700.0
2008-12-02 13:00:00,43.44,43.45,43.2,43.26,16900.0,43.44,43.45,43.2,43.26,16900.0
2008-12-02 13:30:00,43.21,43.21,42.43,42.43,18000.0,43.21,43.21,42.43,42.43,18000.0
2008-12-02 14:00:00,42.46,42.67,41.9,42.12,17600.0,42.46,42.67,41.9,42.12,17600.0
2008-12-02 14:30:00,42.03,43.03,41.91,43.0,25600.0,42.03,43.03,41.91,43.0,25600.0
2008-12-02 15:00:00,43.0,43.21,42.14,43.08,26100.0,43.0,43.21,42.14,43.08,26100.0
2008-12-02 15:30:00,43.06,43.38,42.5,43.35,55500.0,43.06,43.38,42.5,43.35,55500.0
2008-12-03 09:30:00,42.36,42.36,42.06,42.28,38300.0,42.36,42.36,42.06,42.28,38300.0
2008-12-03 10:00:00,42.26,43.16,42.02,43.04,39600.0,42.26,43.16,42.02,43.04,39600.0
2008-12-03 10:30:00,43.16,44.39,43.16,44.39,22300.0,43.16,44.39,43.16,44.39,22300.0
2008-12-03 11:00:00,44.28,44.43,43.45,44.1,40400.0,44.28,44.43,43.45,44.1,40400.0
2008-12-03 11:30:00,44.1,44.34,43.76,44.01,20400.0,44.1,44.34,43.76,44.01,20400.0
2008-12-03 12:00:00,43.92,43.92,42.95,43.28,15000.0,43.92,43.92,42.95,43.28,15000.0
2008-12-03 12:30:00,43.33,43.71,43.11,43.3,23200.0,43.33,43.71,43.11,43.3,23200.0
2008-12-03 13:00:00,43.37,43.55,42.91,42.91,20600.0,43.37,43.55,42.91,42.91,20600.0
2008-12-03 13:30:00,42.9,42.97,42.5,42.66,12800.0,42.9,42.97,42.5,42.66,12800.0
2008-12-03 14:00:00,42.64,43.63,42.45,43.27,30900.0,42.64,43.63,42.45,43.27,30900.0
2008-12-03 14:30:00,43.33,44.31,43.33,43.99,40200.0,43.33,44.31,43.33,43.99,40200.0
2008-12-03 15:00:00,43.92,44.24,43.46,43.93,31400.0,43.92,44.24,43.46,43.93,31400.0
2008-12-03 15:30:00,43.95,44.4,43.57,44.25,82400.0,43.95,44.4,43.57,44.25,82400.0
2008-12-04 09:30:00,43.6,45.17,43.4,45.02,13400.0,43.6,45.17,43.4,45.02,13400.0
2008-12-04 10:00:00,44.66,45.03,44.36,44.4,20900.0,44.66,45.03,44.36,44.4,20900.0
2008-12-04 10:30:00,44.46,45.01,44.28,45.01,18500.0,44.46,45.01,44.28,45.01,18500.0
2008-12-04 11:00:00,44.94,45.0,44.05,44.13,26700.0,44.94,45.0,44.05,44.13,26700.0
2008-12-04 11:30:00,44.08,44.08,43.3,43.68,17600.0,44.08,44.08,43.3,43.68,17600.0
2008-12-04 12:00:00,43.55,43.55,42.9,43.03,26600.0,43.55,43.55,42.9,43.03,26600.0
2008-12-04 12:30:00,43.05,43.26,43.03,43.08,15500.0,43.05,43.26,43.03,43.08,15500.0
2008-12-04 13:00:00,43.08,43.09,42.45,42.56,12800.0,43.08,43.09,42.45,42.56,12800.0
2008-12-04 13:30:00,42.55,42.85,42.38,42.68,23500.0,42.55,42.85,42.38,42.68,23500.0
2008-12-04 14:00:00,42.68,42.99,42.45,42.91,14200.0,42.68,42.99,42.45,42.91,14200.0
2008-12-04 14:30:00,42.99,43.14,42.55,42.8,15300.0,42.99,43.14,42.55,42.8,15300.0
2008-12-04 15:00:00,42.56,42.62,41.15,41.15,38700.0,42.56,42.62,41.15,41.15,38700.0
2008-12-04 15:30:00,41.11,41.94,40.7,41.8,70300.0,41.11,41.94,40.7,41.8,70300.0
2008-12-05 09:30:00,40.74,41.31,39.96,40.15,21600.0,40.74,41.31,39.96,40.15,21600.0
2008-12-05 10:00:00,39.98,40.19,39.83,40.16,12300.0,39.98,40.19,39.83,40.16,12300.0
2008-12-05 10:30:00,40.15,41.07,39.94,40.92,22800.0,40.15,41.07,39.94,40.92,22800.0
2008-12-05 11:00:00,40.97,41.14,40.65,40.65,13000.0,40.97,41.14,40.65,40.65,13000.0
2008-12-05 11:30:00,40.78,41.07,40.63,40.93,11200.0,40.78,41.07,40.63,40.93,11200.0
2008-12-05 12:00:00,40.95,41.06,40.82,41.06,19200.0,40.95,41.06,40.82,41.06,19200.0
2008-12-05 12:30:00,41.06,41.06,40.57,40.82,6600.0,41.06,41.06,40.57,40.82,6600.0
2008-12-05 13:00:00,40.8,41.47,40.8,41.33,14100.0,40.8,41.47,40.8,41.33,14100.0
2008-12-05 13:30:00,41.4,42.39,41.4,41.87,25800.0,41.4,42.39,41.4,41.87,25800.0
2008-12-05 14:00:00,41.86,42.06,41.28,41.73,23700.0,41.86,42.06,41.28,41.73,23700.0
2008-12-05 14:30:00,41.49,42.98,41.49,42.9,24400.0,41.49,42.98,41.49,42.9,24400.0
2008-12-05 15:00:00,42.92,43.11,42.12,42.61,34200.0,42.92,43.11,42.12,42.61,34200.0
2008-12-05 15:30:00,42.65,43.1,42.06,42.78,117600.0,42.65,43.1,42.06,42.78,117600.0
2008-12-08 09:30:00,43.43,44.32,43.09,43.5,23200.0,43.43,44.32,43.09,43.5,23200.0
2008-12-08 10:00:00,43.47,43.67,43.2,43.55,15200.0,43.47,43.67,43.2,43.55,15200.0
2008-12-08 10:30:00,43.52,44.0,43.44,43.81,12600.0,43.52,44.0,43.44,43.81,12600.0
2008-12-08 11:00:00,43.8,43.86,43.61,43.65,10600.0,43.8,43.86,43.61,43.65,10600.0
2008-12-08 11:30:00,43.71,43.84,43.28,43.47,28200.0,43.71,43.84,43.28,43.47,28200.0
2008-12-08 12:00:00,43.42,43.64,43.07,43.46,19400.0,43.42,43.64,43.07,43.46,19400.0
2008-12-08 12:30:00,43.41,43.48,42.73,43.14,15800.0,43.41,43.48,42.73,43.14,15800.0
2008-12-08 13:00:00,43.15,43.43,42.95,43.1,12400.0,43.15,43.43,42.95,43.1,12400.0
2008-12-08 13:30:00,43.03,43.16,42.56,42.73,14700.0,43.03,43.16,42.56,42.73,14700.0
2008-12-08 14:00:00,42.74,43.24,42.74,42.93,13400.0,42.74,43.24,42.74,42.93,13400.0
2008-12-08 14:30:00,42.97,43.49,42.79,43.46,24400.0,42.97,43.49,42.79,43.46,24400.0
2008-12-08 15:00:00,43.55,43.72,43.28,43.56,34500.0,43.55,43.72,43.28,43.56,34500.0
2008-12-08 15:30:00,43.55,43.72,42.33,42.6,128100.0,43.55,43.72,42.33,42.6,128100.0
2008-12-09 09:30:00,42.35,42.47,41.97,42.06,10700.0,42.35,42.47,41.97,42.06,10700.0
2008-12-09 10:00:00,42.13,42.88,42.13,42.61,26400.0,42.13,42.88,42.13,42.61,26400.0
2008-12-09 10:30:00,42.71,42.82,42.14,42.14,65200.0,42.71,42.82,42.14,42.14,65200.0
2008-12-09 11:00:00,42.16,42.36,42.02,42.07,14800.0,42.16,42.36,42.02,42.07,14800.0
2008-12-09 11:30:00,42.09,42.51,41.64,41.65,33800.0,42.09,42.51,41.64,41.65,33800.0
2008-12-09 12:00:00,41.65,42.09,41.56,41.79,19500.0,41.65,42.09,41.56,41.79,19500.0
2008-12-09 12:30:00,41.89,42.14,41.61,41.73,17500.0,41.89,42.14,41.61,41.73,17500.0
2008-12-09 13:00:00,41.69,41.76,41.03,41.13,40900.0,41.69,41.76,41.03,41.13,40900.0
2008-12-09 13:30:00,41.08,41.71,41.08,41.11,26100.0,41.08,41.71,41.08,41.11,26100.0
2008-12-09 14:00:00,41.1,41.23,40.48,40.67,42200.0,41.1,41.23,40.48,40.67,42200.0
2008-12-09 14:30:00,40.63,41.8,40.47,41.77,39800.0,40.63,41.8,40.47,41.77,39800.0
2008-12-09 15:00:00,41.78,42.16,41.13,41.29,72900.0,41.78,42.16,41.13,41.29,72900.0
2008-12-09 15:30:00,41.22,41.8,41.09,41.25,45000.0,41.22,41.8,41.09,41.25,45000.0
2008-12-10 09:30:00,41.64,42.06,41.26,41.26,16700.0,41.64,42.06,41.26,41.26,16700.0
2008-12-10 10:00:00,41.32,42.13,41.17,41.95,21700.0,41.32,42.13,41.17,41.95,21700.0
2008-12-10 10:30:00,42.02,42.02,41.47,41.61,14200.0,42.02,42.02,41.47,41.61,14200.0
2008-12-10 11:00:00,41.74,42.07,41.61,41.65,21200.0,41.74,42.07,41.61,41.65,21200.0
2008-12-10 11:30:00,41.61,42.03,41.19,41.74,24100.0,41.61,42.03,41.19,41.74,24100.0
2008-12-10 12:00:00,41.7,41.97,41.25,41.39,35300.0,41.7,41.97,41.25,41.39,35300.0
2008-12-10 12:30:00,41.32,41.56,41.07,41.19,13100.0,41.32,41.56,41.07,41.19,13100.0
2008-12-10 13:00:00,41.13,41.97,41.08,41.57,13100.0,41.13,41.97,41.08,41.57,13100.0
2008-12-10 13:30:00,41.59,41.77,41.17,41.38,23100.0,41.59,41.77,41.17,41.38,23100.0
2008-12-10 14:00:00,41.46,41.63,41.24,41.28,18000.0,41.46,41.63,41.24,41.28,18000.0
2008-12-10 14:30:00,41.26,41.52,41.15,41.32,15600.0,41.26,41.52,41.15,41.32,15600.0
2008-12-10 15:00:00,41.37,41.51,41.13,41.43,26200.0,41.37,41.51,41.13,41.43,26200.0
2008-12-10 15:30:00,41.46,41.46,41.1,41.25,52900.0,41.46,41.46,41.1,41.25,52900.0
2008-12-11 09:30:00,40.75,41.45,40.57,41.17,25900.0,40.75,41.45,40.57,41.17,25900.0
2008-12-11 10:00:00,41.21,41.55,41.02,41.23,19100.0,41.21,41.55,41.02,41.23,19100.0
2008-12-11 10:30:00,41.31,41.65,41.23,41.61,17600.0,41.31,41.65,41.23,41.61,17600.0
2008-12-11 11:00:00,41.66,41.66,41.17,41.3,28900.0,41.66,41.66,41.17,41.3,28900.0
2008-12-11 11:30:00,41.31,41.63,41.29,41.59,21500.0,41.31,41.63,41.29,41.59,21500.0
2008-12-11 12:00:00,41.53,41.9,41.46,41.61,15300.0,41.53,41.9,41.46,41.61,15300.0
2008-12-11 12:30:00,41.63,41.9,41.35,41.69,25800.0,41.63,41.9,41.35,41.69,25800.0
2008-12-11 13:00:00,41.62,41.68,41.3,41.43,10200.0,41.62,41.68,41.3,41.43,10200.0
2008-12-11 13:30:00,41.5,41.73,41.15,41.28,19100.0,41.5,41.73,41.15,41.28,19100.0
2008-12-11 14:00:00,41.43,41.46,41.26,41.29,12100.0,41.43,41.46,41.26,41.29,12100.0
2008-12-11 14:30:00,41.41,41.6,40.41,40.41,27900.0,41.41,41.6,40.41,40.41,27900.0
2008-12-11 15:00:00,40.42,40.5,39.94,40.2,27400.0,40.42,40.5,39.94,40.2,27400.0
2008-12-11 15:30:00,40.27,40.51,39.67,40.2,45800.0,40.27,40.51,39.67,40.2,45800.0
2008-12-12 09:30:00,39.34,40.07,38.91,40.07,16000.0,39.34,40.07,38.91,40.07,16000.0
2008-12-12 10:00:00,40.07,40.29,39.7,40.0,21000.0,40.07,40.29,39.7,40.0,21000.0
2008-12-12 10:30:00,40.02,40.46,39.88,40.42,16800.0,40.02,40.46,39.88,40.42,16800.0
2008-12-12 11:00:00,40.37,40.59,40.0,40.25,62100.0,40.37,40.59,40.0,40.25,62100.0
2008-12-12 11:30:00,40.1,40.73,40.06,40.53,8000.0,40.1,40.73,40.06,40.53,8000.0
2008-12-12 12:00:00,40.51,40.91,40.51,40.72,32600.0,40.51,40.91,40.51,40.72,32600.0
2008-12-12 12:30:00,40.66,41.35,40.56,41.31,18900.0,40.66,41.35,40.56,41.31,18900.0
2008-12-12 13:00:00,41.26,41.33,40.75,40.75,4600.0,41.26,41.33,40.75,40.75,4600.0
2008-12-12 13:30:00,40.96,41.04,40.31,40.69,25900.0,40.96,41.04,40.31,40.69,25900.0
2008-12-12 14:00:00,40.73,41.14,40.39,40.68,17600.0,40.73,41.14,40.39,40.68,17600.0
2008-12-12 14:30:00,40.74,41.17,40.4,41.01,29500.0,40.74,41.17,40.4,41.01,29500.0
2008-12-12 15:00:00,41.0,41.26,40.52,41.1,21500.0,41.0,41.26,40.52,41.1,21500.0
2008-12-12 15:30:00,41.05,41.39,40.55,41.38,53100.0,41.05,41.39,40.55,41.38,53100.0
2008-12-15 09:30:00,41.6,42.06,40.64,40.64,14600.0,41.6,42.06,40.64,40.64,14600.0
2008-12-15 10:00:00,40.66,40.66,39.89,39.99,8400.0,40.66,40.66,39.89,39.99,8400.0
2008-12-15 10:30:00,39.99,40.06,39.44,39.45,11900.0,39.99,40.06,39.44,39.45,11900.0
2008-12-15 11:00:00,39.44,39.8,39.31,39.79,9900.0,39.44,39.8,39.31,39.79,9900.0
2008-12-15 11:30:00,39.73,40.37,39.73,40.24,10500.0,39.73,40.37,39.73,40.24,10500.0
2008-12-15 12:00:00,40.2,40.42,40.08,40.4,6000.0,40.2,40.42,40.08,40.4,6000.0
2008-12-15 12:30:00,40.4,40.45,40.01,40.3,13000.0,40.4,40.45,40.01,40.3,13000.0
2008-12-15 13:00:00,40.33,40.59,40.13,40.56,35600.0,40.33,40.59,40.13,40.56,35600.0
2008-12-15 13:30:00,40.55,40.75,40.5,40.65,17800.0,40.55,40.75,40.5,40.65,17800.0
2008-12-15 14:00:00,40.61,40.82,40.51,40.54,78800.0,40.61,40.82,40.51,40.54,78800.0
2008-12-15 14:30:00,40.54,40.75,40.45,40.5,31100.0,40.54,40.75,40.45,40.5,31100.0
2008-12-15 15:00:00,40.42,40.63,40.29,40.59,71600.0,40.42,40.63,40.29,40.59,71600.0
2008-12-15 15:30:00,40.59,41.26,40.56,41.2,83600.0,40.59,41.26,40.56,41.2,83600.0
2008-12-16 09:30:00,41.83,42.34,41.4,41.4,29500.0,41.83,42.34,41.4,41.4,29500.0
2008-12-16 10:00:00,41.38,41.64,41.26,41.46,30100.0,41.38,41.64,41.26,41.46,30100.0
2008-12-16 10:30:00,41.46,41.55,41.4,41.5,9800.0,41.46,41.55,41.4,41.5,9800.0
2008-12-16 11:00:00,41.51,41.55,41.36,41.47,19000.0,41.51,41.55,41.36,41.47,19000.0
2008-12-16 11:30:00,41.53,41.58,41.34,41.5,33600.0,41.53,41.58,41.34,41.5,33600.0
2008-12-16 12:00:00,41.45,41.58,41.36,41.45,30900.0,41.45,41.58,41.36,41.45,30900.0
2008-12-16 12:30:00,41.43,41.43,41.13,41.2,18900.0,41.43,41.43,41.13,41.2,18900.0
2008-12-16 13:00:00,41.21,41.35,41.13,41.26,14500.0,41.21,41.35,41.13,41.26,14500.0
2008-12-16 13:30:00,41.19,41.37,41.08,41.36,24100.0,41.19,41.37,41.08,41.36,24100.0
2008-12-16 14:00:00,41.3,41.57,41.1,41.35,16100.0,41.3,41.57,41.1,41.35,16100.0
2008-12-16 14:30:00,41.45,41.6,41.06,41.5,54100.0,41.45,41.6,41.06,41.5,54100.0
2008-12-16 15:00:00,41.5,42.51,41.23,42.33,32900.0,41.5,42.51,41.23,42.33,32900.0
2008-12-16 15:30:00,42.4,42.66,42.18,42.48,46700.0,42.4,42.66,42.18,42.48,46700.0
2008-12-17 09:30:00,42.1,42.39,41.83,42.39,30700.0,42.1,42.39,41.83,42.39,30700.0
2008-12-17 10:00:00,42.44,42.44,41.79,41.79,4700.0,42.44,42.44,41.79,41.79,4700.0
2008-12-17 10:30:00,41.89,42.21,41.88,42.04,6000.0,41.89,42.21,41.88,42.04,6000.0
2008-12-17 11:00:00,41.94,42.09,41.59,42.0,14100.0,41.94,42.09,41.59,42.0,14100.0
2008-12-17 11:30:00,42.03,42.27,41.95,42.13,43100.0,42.03,42.27,41.95,42.13,43100.0
2008-12-17 12:00:00,42.22,42.28,42.07,42.2,11800.0,42.22,42.28,42.07,42.2,11800.0
2008-12-17 12:30:00,42.27,42.46,42.0,42.25,25800.0,42.27,42.46,42.0,42.25,25800.0
2008-12-17 13:00:00,42.1,42.62,41.97,42.41,5800.0,42.1,42.62,41.97,42.41,5800.0
2008-12-17 13:30:00,42.4,43.02,42.4,42.63,8200.0,42.4,43.02,42.4,42.63,8200.0
2008-12-17 14:00:00,42.61,42.95,42.21,42.21,9000.0,42.61,42.95,42.21,42.21,9000.0
2008-12-17 14:30:00,42.15,42.48,41.85,42.27,17500.0,42.15,42.48,41.85,42.27,17500.0
2008-12-17 15:00:00,42.32,42.65,42.04,42.2,30700.0,42.32,42.65,42.04,42.2,30700.0
2008-12-17 15:30:00,42.28,42.67,42.15,42.48,32100.0,42.28,42.67,42.15,42.48,32100.0
2008-12-18 09:30:00,42.38,42.38,41.78,42.1,17600.0,42.38,42.38,41.78,42.1,17600.0
2008-12-18 10:00:00,42.24,42.56,41.96,42.56,36700.0,42.24,42.56,41.96,42.56,36700.0
2008-12-18 10:30:00,42.52,42.68,42.27,42.49,20200.0,42.52,42.68,42.27,42.49,20200.0
2008-12-18 11:00:00,42.53,42.66,42.31,42.47,11500.0,42.53,42.66,42.31,42.47,11500.0
2008-12-18 11:30:00,42.4,42.65,42.31,42.59,16100.0,42.4,42.65,42.31,42.59,16100.0
2008-12-18 12:00:00,42.54,42.71,42.43,42.43,35900.0,42.54,42.71,42.43,42.43,35900.0
2008-12-18 12:30:00,42.46,42.46,42.11,42.16,14100.0,42.46,42.46,42.11,42.16,14100.0
2008-12-18 13:00:00,42.15,42.37,42.05,42.05,6700.0,42.15,42.37,42.05,42.05,6700.0
2008-12-18 13:30:00,42.05,42.43,42.0,42.33,8000.0,42.05,42.43,42.0,42.33,8000.0
2008-12-18 14:00:00,42.25,42.55,41.88,42.04,20900.0,42.25,42.55,41.88,42.04,20900.0
2008-12-18 14:30:00,42.11,42.53,41.97,42.32,5700.0,42.11,42.53,41.97,42.32,5700.0
2008-12-18 15:00:00,42.23,42.23,41.86,42.14,24100.0,42.23,42.23,41.86,42.14,24100.0
2008-12-18 15:30:00,42.12,42.55,42.0,42.46,28700.0,42.12,42.55,42.0,42.46,28700.0
2008-12-19 09:30:00,42.97,44.25,42.84,43.52,153200.0,42.97,44.25,42.84,43.52,153200.0
2008-12-19 10:00:00,43.52,43.55,43.07,43.2,23100.0,43.52,43.55,43.07,43.2,23100.0
2008-12-19 10:30:00,43.21,43.38,42.88,42.9,23500.0,43.21,43.38,42.88,42.9,23500.0
2008-12-19 11:00:00,42.85,42.85,42.37,42.55,10900.0,42.85,42.85,42.37,42.55,10900.0
2008-12-19 11:30:00,42.66,42.79,42.07,42.09,14700.0,42.66,42.79,42.07,42.09,14700.0
2008-12-19 12:00:00,42.14,42.36,41.91,42.3,10600.0,42.14,42.36,41.91,42.3,10600.0
2008-12-19 12:30:00,42.32,42.66,42.24,42.66,24400.0,42.32,42.66,42.24,42.66,24400.0
2008-12-19 13:00:00,42.62,42.78,42.48,42.61,48400.0,42.62,42.78,42.48,42.61,48400.0
2008-12-19 13:30:00,42.66,42.78,42.35,42.48,13100.0,42.66,42.78,42.35,42.48,13100.0
2008-12-19 14:00:00,42.43,42.66,42.05,42.19,15500.0,42.43,42.66,42.05,42.19,15500.0
2008-12-19 14:30:00,42.16,42.39,42.08,42.2,11900.0,42.16,42.39,42.08,42.2,11900.0
2008-12-19 15:00:00,42.23,42.41,41.97,42.37,32700.0,42.23,42.41,41.97,42.37,32700.0
2008-12-19 15:30:00,42.4,42.49,42.09,42.32,28100.0,42.4,42.49,42.09,42.32,28100.0
2008-12-22 09:30:00,42.06,42.45,41.8,42.11,19800.0,42.06,42.45,41.8,42.11,19800.0
2008-12-22 10:00:00,42.12,42.35,41.95,42.16,15000.0,42.12,42.35,41.95,42.16,15000.0
2008-12-22 10:30:00,42.14,42.41,41.9,42.35,22900.0,42.14,42.41,41.9,42.35,22900.0
2008-12-22 11:00:00,42.36,42.36,42.0,42.12,7100.0,42.36,42.36,42.0,42.12,7100.0
2008-12-22 11:30:00,42.0,42.41,41.9,42.37,38700.0,42.0,42.41,41.9,42.37,38700.0
2008-12-22 12:00:00,42.36,42.36,41.93,42.01,9800.0,42.36,42.36,41.93,42.01,9800.0
2008-12-22 12:30:00,41.97,42.17,41.93,42.0,9400.0,41.97,42.17,41.93,42.0,9400.0
2008-12-22 13:00:00,42.0,42.19,41.98,42.12,13200.0,42.0,42.19,41.98,42.12,13200.0
2008-12-22 13:30:00,42.1,42.11,41.91,42.06,15400.0,42.1,42.11,41.91,42.06,15400.0
2008-12-22 14:00:00,42.0,42.19,41.9,41.93,12700.0,42.0,42.19,41.9,41.93,12700.0
2008-12-22 14:30:00,41.93,42.15,41.77,41.77,38700.0,41.93,42.15,41.77,41.77,38700.0
2008-12-22 15:00:00,41.77,42.01,41.59,41.65,16000.0,41.77,42.01,41.59,41.65,16000.0
2008-12-22 15:30:00,41.66,42.37,41.46,42.36,59100.0,41.66,42.37,41.46,42.36,59100.0
2008-12-23 09:30:00,42.71,43.1,42.52,42.8,10900.0,42.71,43.1,42.52,42.8,10900.0
2008-12-23 10:00:00,42.8,43.02,42.44,42.58,18000.0,42.8,43.02,42.44,42.58,18000.0
2008-12-23 10:30:00,42.62,42.83,42.33,42.36,4600.0,42.62,42.83,42.33,42.36,4600.0
2008-12-23 11:00:00,42.21,42.27,41.88,41.94,9900.0,42.21,42.27,41.88,41.94,9900.0
2008-12-23 11:30:00,41.91,42.0,41.9,41.9,4100.0,41.91,42.0,41.9,41.9,4100.0
2008-12-23 12:00:00,41.8,41.87,41.47,41.55,18900.0,41.8,41.87,41.47,41.55,18900.0
2008-12-23 12:30:00,41.56,41.71,41.12,41.21,20600.0,41.56,41.71,41.12,41.21,20600.0
2008-12-23 13:00:00,41.19,41.2,40.95,41.08,11000.0,41.19,41.2,40.95,41.08,11000.0
2008-12-23 13:30:00,41.08,41.45,41.08,41.45,4900.0,41.08,41.45,41.08,41.45,4900.0
2008-12-23 14:00:00,41.46,41.61,41.27,41.56,15700.0,41.46,41.61,41.27,41.56,15700.0
2008-12-23 14:30:00,41.56,41.56,41.09,41.33,14300.0,41.56,41.56,41.09,41.33,14300.0
2008-12-23 15:00:00,41.31,41.51,41.0,41.38,27600.0,41.31,41.51,41.0,41.38,27600.0
2008-12-23 15:30:00,41.43,41.7,41.33,41.56,29800.0,41.43,41.7,41.33,41.56,29800.0
2008-12-24 09:30:00,42.0,42.12,41.59,41.67,37500.0,42.0,42.12,41.59,41.67,37500.0
2008-12-24 10:00:00,41.63,41.77,41.38,41.54,17200.0,41.63,41.77,41.38,41.54,17200.0
2008-12-24 10:30:00,41.61,41.67,41.22,41.56,28900.0,41.61,41.67,41.22,41.56,28900.0
2008-12-24 11:00:00,41.55,41.64,41.5,41.55,9300.0,41.55,41.64,41.5,41.55,9300.0
2008-12-24 11:30:00,41.58,41.78,41.52,41.73,13600.0,41.58,41.78,41.52,41.73,13600.0
2008-12-24 12:00:00,41.71,41.84,41.6,41.76,15200.0,41.71,41.84,41.6,41.76,15200.0
2008-12-24 12:30:00,41.78,41.78,41.44,41.5,20500.0,41.78,41.78,41.44,41.5,20500.0
2008-12-26 09:30:00,41.68,41.84,41.41,41.66,6400.0,41.68,41.84,41.41,41.66,6400.0
2008-12-26 10:00:00,41.63,41.67,41.45,41.45,3400.0,41.63,41.67,41.45,41.45,3400.0
2008-12-26 10:30:00,41.46,41.47,41.26,41.33,4300.0,41.46,41.47,41.26,41.33,4300.0
2008-12-26 11:00:00,41.29,41.39,41.27,41.28,6200.0,41.29,41.39,41.27,41.28,6200.0
2008-12-26 11:30:00,41.3,41.38,41.23,41.27,25700.0,41.3,41.38,41.23,41.27,25700.0
2008-12-26 12:00:00,41.23,41.32,41.22,41.25,3400.0,41.23,41.32,41.22,41.25,3400.0
2008-12-26 12:30:00,41.21,41.33,41.05,41.05,5000.0,41.21,41.33,41.05,41.05,5000.0
2008-12-26 13:00:00,41.03,41.07,40.98,41.0,5800.0,41.03,41.07,40.98,41.0,5800.0
2008-12-26 13:30:00,41.01,41.15,41.01,41.15,3600.0,41.01,41.15,41.01,41.15,3600.0
2008-12-26 14:00:00,41.15,41.56,41.14,41.55,3000.0,41.15,41.56,41.14,41.55,3000.0
2008-12-26 14:30:00,41.57,41.69,41.56,41.59,6800.0,41.57,41.69,41.56,41.59,6800.0
2008-12-26 15:00:00,41.61,41.75,41.53,41.74,8000.0,41.61,41.75,41.53,41.74,8000.0
2008-12-26 15:30:00,41.78,41.78,41.6,41.74,17400.0,41.78,41.78,41.6,41.74,17400.0
2008-12-29 09:30:00,42.01,42.31,41.04,41.05,18600.0,42.01,42.31,41.04,41.05,18600.0
2008-12-29 10:00:00,41.06,41.06,40.61,41.03,26900.0,41.06,41.06,40.61,41.03,26900.0
2008-12-29 10:30:00,41.0,41.13,40.86,41.08,12100.0,41.0,41.13,40.86,41.08,12100.0
2008-12-29 11:00:00,41.08,41.17,40.75,40.75,27200.0,41.08,41.17,40.75,40.75,27200.0
2008-12-29 11:30:00,40.75,41.09,40.72,41.09,13100.0,40.75,41.09,40.72,41.09,13100.0
2008-12-29 12:00:00,41.1,41.46,41.1,41.45,18200.0,41.1,41.46,41.1,41.45,18200.0
2008-12-29 12:30:00,41.47,41.73,41.36,41.39,26600.0,41.47,41.73,41.36,41.39,26600.0
2008-12-29 13:00:00,41.39,41.42,41.22,41.42,13800.0,41.39,41.42,41.22,41.42,13800.0
2008-12-29 13:30:00,41.43,41.82,41.43,41.75,13600.0,41.43,41.82,41.43,41.75,13600.0
2008-12-29 14:00:00,41.72,41.97,41.58,41.97,18500.0,41.72,41.97,41.58,41.97,18500.0
2008-12-29 14:30:00,41.97,42.72,41.95,42.7,69400.0,41.97,42.72,41.95,42.7,69400.0
2008-12-29 15:00:00,42.71,42.94,42.32,42.38,47000.0,42.71,42.94,42.32,42.38,47000.0
2008-12-29 15:30:00,42.41,42.75,42.36,42.67,52100.0,42.41,42.75,42.36,42.67,52100.0
2008-12-30 09:30:00,43.05,44.27,43.05,44.26,44000.0,43.05,44.27,43.05,44.26,44000.0
2008-12-30 10:00:00,44.22,45.21,44.22,45.11,63300.0,44.22,45.21,44.22,45.11,63300.0
2008-12-30 10:30:00,45.16,45.16,44.97,44.97,31500.0,45.16,45.16,44.97,44.97,31500.0
2008-12-30 11:00:00,44.96,45.03,44.71,44.82,26800.0,44.96,45.03,44.71,44.82,26800.0
2008-12-30 11:30:00,44.89,44.96,44.8,44.93,33900.0,44.89,44.96,44.8,44.93,33900.0
2008-12-30 12:00:00,44.94,44.98,44.56,44.63,21800.0,44.94,44.98,44.56,44.63,21800.0
2008-12-30 12:30:00,44.64,44.96,44.6,44.96,26500.0,44.64,44.96,44.6,44.96,26500.0
2008-12-30 13:00:00,44.89,44.97,44.61,44.68,37000.0,44.89,44.97,44.61,44.68,37000.0
2008-12-30 13:30:00,44.61,44.62,44.37,44.37,15000.0,44.61,44.62,44.37,44.37,15000.0
2008-12-30 14:00:00,44.37,44.49,44.27,44.47,15800.0,44.37,44.49,44.27,44.47,15800.0
2008-12-30 14:30:00,44.48,44.58,44.44,44.47,25800.0,44.48,44.58,44.44,44.47,25800.0
2008-12-30 15:00:00,44.47,44.55,44.39,44.39,23100.0,44.47,44.55,44.39,44.39,23100.0
2008-12-30 15:30:00,44.44,44.76,44.35,44.57,58300.0,44.44,44.76,44.35,44.57,58300.0
2008-12-31 09:30:00,44.72,45.09,44.39,45.08,11200.0,44.72,45.09,44.39,45.08,11200.0
2008-12-31 10:00:00,45.13,45.32,44.93,45.04,21700.0,45.13,45.32,44.93,45.04,21700.0
2008-12-31 10:30:00,45.03,45.15,44.89,45.0,19000.0,45.03,45.15,44.89,45.0,19000.0
2008-12-31 11:00:00,45.08,45.21,45.06,45.21,6900.0,45.08,45.21,45.06,45.21,6900.0
2008-12-31 11:30:00,45.21,45.3,44.79,44.81,33500.0,45.21,45.3,44.79,44.81,33500.0
2008-12-31 12:00:00,44.81,45.0,44.57,44.8,50600.0,44.81,45.0,44.57,44.8,50600.0
2008-12-31 12:30:00,44.76,45.06,44.76,44.98,15500.0,44.76,45.06,44.76,44.98,15500.0
2008-12-31 13:00:00,45.0,45.0,44.75,44.75,4300.0,45.0,45.0,44.75,44.75,4300.0
2008-12-31 13:30:00,44.77,45.0,44.67,45.0,26400.0,44.77,45.0,44.67,45.0,26400.0
2008-12-31 14:00:00,45.0,45.06,44.86,44.88,9100.0,45.0,45.06,44.86,44.88,9100.0
2008-12-31 14:30:00,44.99,45.03,44.83,45.02,9900.0,44.99,45.03,44.83,45.02,9900.0
2008-12-31 15:00:00,45.01,45.08,44.94,45.0,31800.0,45.01,45.08,44.94,45.0,31800.0
2008-12-31 15:30:00,44.99,45.1,44.84,45.03,50200.0,44.99,45.1,44.84,45.03,50200.0
2009-01-02 09:30:00,45.15,45.16,44.86,45.04,13800.0,45.15,45.16,44.86,45.04,13800.0
2009-01-02 10:00:00,45.06,45.24,44.99,45.04,8500.0,45.06,45.24,44.99,45.04,8500.0
2009-01-02 10:30:00,45.09,45.42,44.96,45.39,32700.0,45.09,45.42,44.96,45.39,32700.0
2009-01-02 11:00:00,45.4,45.47,45.0,45.16,21100.0,45.4,45.47,45.0,45.16,21100.0
2009-01-02 11:30:00,45.2,45.33,44.91,44.95,23400.0,45.2,45.33,44.91,44.95,23400.0
2009-01-02 12:00:00,44.87,45.1,44.82,44.99,39400.0,44.87,45.1,44.82,44.99,39400.0
2009-01-02 12:30:00,44.99,45.18,44.66,44.75,54500.0,44.99,45.18,44.66,44.75,54500.0
2009-01-02 13:00:00,44.71,44.95,44.71,44.94,18900.0,44.71,44.95,44.71,44.94,18900.0
2009-01-02 13:30:00,44.94,45.1,44.85,45.01,13300.0,44.94,45.1,44.85,45.01,13300.0
2009-01-02 14:00:00,45.0,45.44,44.87,45.37,24600.0,45.0,45.44,44.87,45.37,24600.0
2009-01-02 14:30:00,45.38,45.53,45.29,45.4,17500.0,45.38,45.53,45.29,45.4,17500.0
2009-01-02 15:00:00,45.41,45.56,45.29,45.49,21400.0,45.41,45.56,45.29,45.49,21400.0
2009-01-02 15:30:00,45.47,45.62,45.27,45.3,61700.0,45.47,45.62,45.27,45.3,61700.0
2009-01-05 09:30:00,45.34,45.7,45.27,45.35,25300.0,45.34,45.7,45.27,45.35,25300.0
2009-01-05 10:00:00,45.41,45.51,45.2,45.51,15200.0,45.41,45.51,45.2,45.51,15200.0
2009-01-05 10:30:00,45.49,45.78,45.44,45.47,26500.0,45.49,45.78,45.44,45.47,26500.0
2009-01-05 11:00:00,45.48,45.6,45.39,45.55,35400.0,45.48,45.6,45.39,45.55,35400.0
2009-01-05 11:30:00,45.51,45.76,45.49,45.53,16900.0,45.51,45.76,45.49,45.53,16900.0
2009-01-05 12:00:00,45.53,45.7,45.46,45.53,21600.0,45.53,45.7,45.46,45.53,21600.0
2009-01-05 12:30:00,45.51,45.57,45.38,45.43,42300.0,45.51,45.57,45.38,45.43,42300.0
2009-01-05 13:00:00,45.44,45.5,45.31,45.39,27800.0,45.44,45.5,45.31,45.39,27800.0
2009-01-05 13:30:00,45.44,45.6,45.39,45.57,28200.0,45.44,45.6,45.39,45.57,28200.0
2009-01-05 14:00:00,45.58,45.6,45.33,45.45,24400.0,45.58,45.6,45.33,45.45,24400.0
2009-01-05 14:30:00,45.38,45.41,44.99,45.29,27400.0,45.38,45.41,44.99,45.29,27400.0
2009-01-05 15:00:00,45.34,45.49,44.96,45.22,35900.0,45.34,45.49,44.96,45.22,35900.0
2009-01-05 15:30:00,45.14,45.5,45.14,45.39,67100.0,45.14,45.5,45.14,45.39,67100.0
2009-01-06 09:30:00,45.68,46.55,45.48,46.24,25000.0,45.68,46.55,45.48,46.24,25000.0
2009-01-06 10:00:00,46.27,46.48,45.97,46.2,23000.0,46.27,46.48,45.97,46.2,23000.0
2009-01-06 10:30:00,46.27,46.3,46.02,46.07,18800.0,46.27,46.3,46.02,46.07,18800.0
2009-01-06 11:00:00,46.17,46.25,45.93,46.2,12500.0,46.17,46.25,45.93,46.2,12500.0
2009-01-06 11:30:00,46.23,46.26,46.07,46.12,24400.0,46.23,46.26,46.07,46.12,24400.0
2009-01-06 12:00:00,46.12,46.29,46.12,46.27,27500.0,46.12,46.29,46.12,46.27,27500.0
2009-01-06 12:30:00,46.27,46.35,46.12,46.28,29100.0,46.27,46.35,46.12,46.28,29100.0
2009-01-06 13:00:00,46.26,46.3,45.96,46.05,27100.0,46.26,46.3,45.96,46.05,27100.0
2009-01-06 13:30:00,46.04,46.21,45.97,46.12,23100.0,46.04,46.21,45.97,46.12,23100.0
2009-01-06 14:00:00,46.09,46.54,46.05,46.5,31200.0,46.09,46.54,46.05,46.5,31200.0
2009-01-06 14:30:00,46.53,47.29,46.46,47.07,58400.0,46.53,47.29,46.46,47.07,58400.0
2009-01-06 15:00:00,47.09,47.16,46.64,46.7,64200.0,47.09,47.16,46.64,46.7,64200.0
2009-01-06 15:30:00,46.7,47.24,46.7,46.73,107400.0,46.7,47.24,46.7,46.73,107400.0
2009-01-07 09:30:00,46.02,46.56,45.91,46.24,19800.0,46.02,46.56,45.91,46.24,19800.0
2009-01-07 10:00:00,46.23,46.49,45.91,46.35,15300.0,46.23,46.49,45.91,46.35,15300.0
2009-01-07 10:30:00,46.33,46.33,45.96,46.27,22600.0,46.33,46.33,45.96,46.27,22600.0
2009-01-07 11:00:00,46.25,46.34,45.98,46.28,17200.0,46.25,46.34,45.98,46.28,17200.0
2009-01-07 11:30:00,46.29,47.03,46.23,46.86,22700.0,46.29,47.03,46.23,46.86,22700.0
2009-01-07 12:00:00,46.87,46.94,46.59,46.59,24100.0,46.87,46.94,46.59,46.59,24100.0
2009-01-07 12:30:00,46.6,46.6,46.14,46.18,9600.0,46.6,46.6,46.14,46.18,9600.0
2009-01-07 13:00:00,46.2,46.47,46.09,46.38,10600.0,46.2,46.47,46.09,46.38,10600.0
2009-01-07 13:30:00,46.38,46.55,46.22,46.37,16700.0,46.38,46.55,46.22,46.37,16700.0
2009-01-07 14:00:00,46.42,46.63,46.09,46.21,14200.0,46.42,46.63,46.09,46.21,14200.0
2009-01-07 14:30:00,46.17,46.31,45.92,46.09,17000.0,46.17,46.31,45.92,46.09,17000.0
2009-01-07 15:00:00,46.15,46.38,45.79,46.36,21700.0,46.15,46.38,45.79,46.36,21700.0
2009-01-07 15:30:00,46.38,46.41,46.16,46.41,44200.0,46.38,46.41,46.16,46.41,44200.0
2009-01-08 09:30:00,46.17,46.57,45.94,46.37,9500.0,46.17,46.57,45.94,46.37,9500.0
2009-01-08 10:00:00,46.36,46.51,45.75,46.14,16700.0,46.36,46.51,45.75,46.14,16700.0
2009-01-08 10:30:00,46.09,46.64,45.97,46.43,8400.0,46.09,46.64,45.97,46.43,8400.0
2009-01-08 11:00:00,46.46,46.76,46.24,46.25,17800.0,46.46,46.76,46.24,46.25,17800.0
2009-01-08 11:30:00,46.12,46.59,46.02,46.02,7100.0,46.12,46.59,46.02,46.02,7100.0
2009-01-08 12:00:00,46.08,46.32,46.01,46.3,59700.0,46.08,46.32,46.01,46.3,59700.0
2009-01-08 12:30:00,46.31,46.46,46.13,46.22,8200.0,46.31,46.46,46.13,46.22,8200.0
2009-01-08 13:00:00,46.16,46.31,46.01,46.03,7000.0,46.16,46.31,46.01,46.03,7000.0
2009-01-08 13:30:00,45.98,46.73,45.89,46.4,22800.0,45.98,46.73,45.89,46.4,22800.0
2009-01-08 14:00:00,46.4,46.65,46.36,46.49,7500.0,46.4,46.65,46.36,46.49,7500.0
2009-01-08 14:30:00,46.45,46.93,46.17,46.38,19000.0,46.45,46.93,46.17,46.38,19000.0
2009-01-08 15:00:00,46.49,46.55,46.4,46.55,31900.0,46.49,46.55,46.4,46.55,31900.0
2009-01-08 15:30:00,46.54,46.67,46.45,46.64,67100.0,46.54,46.67,46.45,46.64,67100.0
2009-01-09 09:30:00,46.54,46.59,45.2,45.51,19700.0,46.54,46.59,45.2,45.51,19700.0
2009-01-09 10:00:00,45.46,46.13,45.46,45.8,13100.0,45.46,46.13,45.46,45.8,13100.0
2009-01-09 10:30:00,45.79,46.07,45.5,45.95,14600.0,45.79,46.07,45.5,45.95,14600.0
2009-01-09 11:00:00,45.95,46.42,45.86,46.31,17500.0,45.95,46.42,45.86,46.31,17500.0
2009-01-09 11:30:00,46.31,46.31,46.11,46.2,19500.0,46.31,46.31,46.11,46.2,19500.0
2009-01-09 12:00:00,46.2,46.49,46.05,46.06,25300.0,46.2,46.49,46.05,46.06,25300.0
2009-01-09 12:30:00,46.05,46.29,46.04,46.22,12400.0,46.05,46.29,46.04,46.22,12400.0
2009-01-09 13:00:00,46.26,46.45,45.94,46.03,9600.0,46.26,46.45,45.94,46.03,9600.0
2009-01-09 13:30:00,46.0,46.12,45.88,45.98,11400.0,46.0,46.12,45.88,45.98,11400.0
2009-01-09 14:00:00,46.01,46.47,46.01,46.27,10500.0,46.01,46.47,46.01,46.27,10500.0
2009-01-09 14:30:00,46.26,46.46,46.17,46.26,14400.0,46.26,46.46,46.17,46.26,14400.0
2009-01-09 15:00:00,46.21,46.35,45.82,46.16,22100.0,46.21,46.35,45.82,46.16,22100.0
2009-01-09 15:30:00,46.07,46.26,45.75,45.91,52200.0,46.07,46.26,45.75,45.91,52200.0
2009-01-12 09:30:00,46.48,46.48,45.0,45.67,18600.0,46.48,46.48,45.0,45.67,18600.0
2009-01-12 10:00:00,45.75,46.23,45.7,46.22,13900.0,45.75,46.23,45.7,46.22,13900.0
2009-01-12 10:30:00,46.24,46.42,46.21,46.35,22100.0,46.24,46.42,46.21,46.35,22100.0
2009-01-12 11:00:00,46.34,46.45,46.18,46.18,19600.0,46.34,46.45,46.18,46.18,19600.0
2009-01-12 11:30:00,46.19,46.29,45.96,46.11,7000.0,46.19,46.29,45.96,46.11,7000.0
2009-01-12 12:00:00,46.0,46.34,45.96,46.31,10700.0,46.0,46.34,45.96,46.31,10700.0
2009-01-12 12:30:00,46.32,46.47,46.29,46.3,17400.0,46.32,46.47,46.29,46.3,17400.0
2009-01-12 13:00:00,46.29,46.41,46.14,46.14,10300.0,46.29,46.41,46.14,46.14,10300.0
2009-01-12 13:30:00,46.12,46.21,46.0,46.11,5800.0,46.12,46.21,46.0,46.11,5800.0
2009-01-12 14:00:00,46.1,46.17,45.94,46.08,6900.0,46.1,46.17,45.94,46.08,6900.0
2009-01-12 14:30:00,46.05,46.1,45.8,46.03,24900.0,46.05,46.1,45.8,46.03,24900.0
2009-01-12 15:00:00,46.0,46.26,45.88,46.09,37000.0,46.0,46.26,45.88,46.09,37000.0
2009-01-12 15:30:00,46.13,46.53,45.91,46.28,47400.0,46.13,46.53,45.91,46.28,47400.0
2009-01-13 09:30:00,46.1,46.54,45.75,46.3,29100.0,46.1,46.54,45.75,46.3,29100.0
2009-01-13 10:00:00,46.3,46.54,46.2,46.26,18500.0,46.3,46.54,46.2,46.26,18500.0
2009-01-13 10:30:00,46.22,46.37,46.06,46.26,31400.0,46.22,46.37,46.06,46.26,31400.0
2009-01-13 11:00:00,46.25,46.44,45.94,46.32,17800.0,46.25,46.44,45.94,46.32,17800.0
2009-01-13 11:30:00,46.31,46.48,46.11,46.43,25500.0,46.31,46.48,46.11,46.43,25500.0
2009-01-13 12:00:00,46.45,46.61,46.35,46.48,24700.0,46.45,46.61,46.35,46.48,24700.0
2009-01-13 12:30:00,46.44,46.69,46.38,46.62,24500.0,46.44,46.69,46.38,46.62,24500.0
2009-01-13 13:00:00,46.62,46.86,46.59,46.71,34700.0,46.62,46.86,46.59,46.71,34700.0
2009-01-13 13:30:00,46.71,47.11,46.7,46.7,35100.0,46.71,47.11,46.7,46.7,35100.0
2009-01-13 14:00:00,46.74,46.92,46.19,46.33,35600.0,46.74,46.92,46.19,46.33,35600.0
2009-01-13 14:30:00,46.33,47.2,46.33,46.87,99800.0,46.33,47.2,46.33,46.87,99800.0
2009-01-13 15:00:00,46.87,47.05,46.51,46.91,27200.0,46.87,47.05,46.51,46.91,27200.0
2009-01-13 15:30:00,46.93,47.24,46.67,46.84,85500.0,46.93,47.24,46.67,46.84,85500.0
2009-01-14 09:30:00,46.33,46.44,45.98,46.44,9500.0,46.33,46.44,45.98,46.44,9500.0
2009-01-14 10:00:00,46.38,46.5,45.96,46.25,18300.0,46.38,46.5,45.96,46.25,18300.0
2009-01-14 10:30:00,46.22,46.22,45.84,46.08,21500.0,46.22,46.22,45.84,46.08,21500.0
2009-01-14 11:00:00,46.08,46.21,45.86,46.03,14400.0,46.08,46.21,45.86,46.03,14400.0
2009-01-14 11:30:00,45.99,46.49,45.89,46.49,49500.0,45.99,46.49,45.89,46.49,49500.0
2009-01-14 12:00:00,46.4,46.54,46.4,46.44,14600.0,46.4,46.54,46.4,46.44,14600.0
2009-01-14 12:30:00,46.5,46.83,46.31,46.76,23200.0,46.5,46.83,46.31,46.76,23200.0
2009-01-14 13:00:00,46.73,46.8,46.39,46.39,10900.0,46.73,46.8,46.39,46.39,10900.0
2009-01-14 13:30:00,46.37,46.37,45.93,45.93,12400.0,46.37,46.37,45.93,45.93,12400.0
2009-01-14 14:00:00,45.89,46.27,45.78,46.12,10100.0,45.89,46.27,45.78,46.12,10100.0
2009-01-14 14:30:00,46.07,46.64,46.07,46.4,24300.0,46.07,46.64,46.07,46.4,24300.0
2009-01-14 15:00:00,46.39,46.41,45.72,45.78,33900.0,46.39,46.41,45.72,45.78,33900.0
2009-01-14 15:30:00,45.74,46.34,45.66,45.85,56400.0,45.74,46.34,45.66,45.85,56400.0
2009-01-15 09:30:00,45.81,46.07,45.45,45.45,21600.0,45.81,46.07,45.45,45.45,21600.0
2009-01-15 10:00:00,45.63,45.63,44.84,45.47,30400.0,45.63,45.63,44.84,45.47,30400.0
2009-01-15 10:30:00,45.61,46.01,45.43,45.95,12900.0,45.61,46.01,45.43,45.95,12900.0
2009-01-15 11:00:00,45.93,46.0,45.74,45.89,5900.0,45.93,46.0,45.74,45.89,5900.0
2009-01-15 11:30:00,45.87,45.89,45.27,45.47,6600.0,45.87,45.89,45.27,45.47,6600.0
2009-01-15 12:00:00,45.44,45.71,45.34,45.49,13200.0,45.44,45.71,45.34,45.49,13200.0
2009-01-15 12:30:00,45.59,45.96,45.58,45.82,20200.0,45.59,45.96,45.58,45.82,20200.0
2009-01-15 13:00:00,45.89,45.96,45.59,45.82,28200.0,45.89,45.96,45.59,45.82,28200.0
2009-01-15 13:30:00,45.81,46.63,45.78,46.61,45000.0,45.81,46.63,45.78,46.61,45000.0
2009-01-15 14:00:00,46.55,47.04,46.47,46.99,30600.0,46.55,47.04,46.47,46.99,30600.0
2009-01-15 14:30:00,46.99,47.68,46.85,47.16,45900.0,46.99,47.68,46.85,47.16,45900.0
2009-01-15 15:00:00,47.09,47.37,46.87,46.93,28400.0,47.09,47.37,46.87,46.93,28400.0
2009-01-15 15:30:00,46.91,47.35,46.6,47.12,78600.0,46.91,47.35,46.6,47.12,78600.0
2009-01-16 09:30:00,46.95,47.02,43.87,44.97,167600.0,46.95,47.02,43.87,44.97,167600.0
2009-01-16 10:00:00,44.88,45.64,44.79,45.56,77300.0,44.88,45.64,44.79,45.56,77300.0
2009-01-16 10:30:00,45.56,45.84,45.27,45.63,65900.0,45.56,45.84,45.27,45.63,65900.0
2009-01-16 11:00:00,45.59,45.59,44.71,44.86,49600.0,45.59,45.59,44.71,44.86,49600.0
2009-01-16 11:30:00,44.83,45.24,44.47,44.89,43400.0,44.83,45.24,44.47,44.89,43400.0
2009-01-16 12:00:00,44.89,44.92,44.53,44.73,29300.0,44.89,44.92,44.53,44.73,29300.0
2009-01-16 12:30:00,44.7,45.06,44.56,45.06,23800.0,44.7,45.06,44.56,45.06,23800.0
2009-01-16 13:00:00,45.1,45.17,44.34,44.41,21200.0,45.1,45.17,44.34,44.41,21200.0
2009-01-16 13:30:00,44.4,45.13,44.4,44.87,21900.0,44.4,45.13,44.4,44.87,21900.0
2009-01-16 14:00:00,44.93,45.5,44.91,45.14,29800.0,44.93,45.5,44.91,45.14,29800.0
2009-01-16 14:30:00,45.16,45.28,44.83,45.28,28000.0,45.16,45.28,44.83,45.28,28000.0
2009-01-16 15:00:00,45.28,45.74,45.05,45.21,68900.0,45.28,45.74,45.05,45.21,68900.0
2009-01-16 15:30:00,45.25,45.68,45.24,45.4,93300.0,45.25,45.68,45.24,45.4,93300.0
2009-01-20 09:30:00,44.96,45.28,43.18,43.28,66100.0,44.96,45.28,43.18,43.28,66100.0
2009-01-20 10:00:00,43.12,43.5,42.53,43.49,91700.0,43.12,43.5,42.53,43.49,91700.0
2009-01-20 10:30:00,43.49,43.61,42.95,43.02,32400.0,43.49,43.61,42.95,43.02,32400.0
2009-01-20 11:00:00,42.99,43.07,42.41,42.55,35000.0,42.99,43.07,42.41,42.55,35000.0
2009-01-20 11:30:00,42.5,43.54,42.49,43.04,62100.0,42.5,43.54,42.49,43.04,62100.0
2009-01-20 12:00:00,43.03,43.65,42.67,42.68,40000.0,43.03,43.65,42.67,42.68,40000.0
2009-01-20 12:30:00,42.74,42.79,41.77,41.77,102300.0,42.74,42.79,41.77,41.77,102300.0
2009-01-20 13:00:00,41.75,42.09,41.53,41.69,51200.0,41.75,42.09,41.53,41.69,51200.0
2009-01-20 13:30:00,41.63,41.74,41.29,41.48,42300.0,41.63,41.74,41.29,41.48,42300.0
2009-01-20 14:00:00,41.39,41.77,41.27,41.77,72700.0,41.39,41.77,41.27,41.77,72700.0
2009-01-20 14:30:00,41.72,41.99,41.59,41.93,87500.0,41.72,41.99,41.59,41.93,87500.0
2009-01-20 15:00:00,41.88,41.88,41.39,41.58,79500.0,41.88,41.88,41.39,41.58,79500.0
2009-01-20 15:30:00,41.62,41.88,41.27,41.54,105400.0,41.62,41.88,41.27,41.54,105400.0
2009-01-21 09:30:00,41.61,41.93,41.03,41.04,107800.0,41.61,41.93,41.03,41.04,107800.0
2009-01-21 10:00:00,41.03,41.35,40.79,40.85,44000.0,41.03,41.35,40.79,40.85,44000.0
2009-01-21 10:30:00,40.82,41.0,39.94,39.95,125600.0,40.82,41.0,39.94,39.95,125600.0
2009-01-21 11:00:00,40.0,40.36,40.0,40.15,47800.0,40.0,40.36,40.0,40.15,47800.0
2009-01-21 11:30:00,40.17,40.99,40.13,40.64,303700.0,40.17,40.99,40.13,40.64,303700.0
2009-01-21 12:00:00,40.69,41.02,40.64,40.92,71600.0,40.69,41.02,40.64,40.92,71600.0
2009-01-21 12:30:00,40.87,41.24,40.87,41.24,39300.0,40.87,41.24,40.87,41.24,39300.0
2009-01-21 13:00:00,41.18,41.2,40.82,40.82,103100.0,41.18,41.2,40.82,40.82,103100.0
2009-01-21 13:30:00,40.82,41.29,40.81,41.17,41900.0,40.82,41.29,40.81,41.17,41900.0
2009-01-21 14:00:00,41.2,41.45,41.04,41.4,42500.0,41.2,41.45,41.04,41.4,42500.0
2009-01-21 14:30:00,41.44,41.66,41.28,41.66,50700.0,41.44,41.66,41.28,41.66,50700.0
2009-01-21 15:00:00,41.68,42.02,41.55,41.97,54700.0,41.68,42.02,41.55,41.97,54700.0
2009-01-21 15:30:00,41.92,42.22,41.73,42.12,70300.0,41.92,42.22,41.73,42.12,70300.0
2009-01-22 09:30:00,41.71,41.86,41.16,41.68,33200.0,41.71,41.86,41.16,41.68,33200.0
2009-01-22 10:00:00,41.78,41.89,41.46,41.74,38800.0,41.78,41.89,41.46,41.74,38800.0
2009-01-22 10:30:00,41.71,41.71,41.3,41.66,27200.0,41.71,41.71,41.3,41.66,27200.0
2009-01-22 11:00:00,41.6,41.66,41.34,41.44,32000.0,41.6,41.66,41.34,41.44,32000.0
2009-01-22 11:30:00,41.47,41.56,41.0,41.02,42400.0,41.47,41.56,41.0,41.02,42400.0
2009-01-22 12:00:00,41.04,41.53,41.02,41.48,45800.0,41.04,41.53,41.02,41.48,45800.0
2009-01-22 12:30:00,41.5,41.84,41.47,41.64,20600.0,41.5,41.84,41.47,41.64,20600.0
2009-01-22 13:00:00,41.63,41.68,41.36,41.47,30000.0,41.63,41.68,41.36,41.47,30000.0
2009-01-22 13:30:00,41.46,41.59,41.24,41.56,26400.0,41.46,41.59,41.24,41.56,26400.0
2009-01-22 14:00:00,41.56,41.68,41.49,41.61,95000.0,41.56,41.68,41.49,41.61,95000.0
2009-01-22 14:30:00,41.6,41.72,41.25,41.51,76200.0,41.6,41.72,41.25,41.51,76200.0
2009-01-22 15:00:00,41.53,41.53,40.99,41.37,25800.0,41.53,41.53,40.99,41.37,25800.0
2009-01-22 15:30:00,41.47,41.63,41.27,41.34,62200.0,41.47,41.63,41.27,41.34,62200.0
2009-01-23 09:30:00,40.2,40.36,39.72,40.13,47900.0,40.2,40.36,39.72,40.13,47900.0
2009-01-23 10:00:00,40.17,40.5,40.17,40.35,83900.0,40.17,40.5,40.17,40.35,83900.0
2009-01-23 10:30:00,40.33,40.35,40.11,40.2,36400.0,40.33,40.35,40.11,40.2,36400.0
2009-01-23 11:00:00,40.21,40.4,40.01,40.09,54400.0,40.21,40.4,40.01,40.09,54400.0
2009-01-23 11:30:00,40.05,40.1,39.59,39.69,72200.0,40.05,40.1,39.59,39.69,72200.0
2009-01-23 12:00:00,39.73,40.06,39.69,39.98,30300.0,39.73,40.06,39.69,39.98,30300.0
2009-01-23 12:30:00,39.92,40.03,39.62,39.94,19200.0,39.92,40.03,39.62,39.94,19200.0
2009-01-23 13:00:00,39.77,40.19,39.74,40.08,29500.0,39.77,40.19,39.74,40.08,29500.0
2009-01-23 13:30:00,40.06,40.25,40.03,40.24,44500.0,40.06,40.25,40.03,40.24,44500.0
2009-01-23 14:00:00,40.24,40.35,39.94,40.16,64700.0,40.24,40.35,39.94,40.16,64700.0
2009-01-23 14:30:00,40.18,40.36,39.95,40.21,51100.0,40.18,40.36,39.95,40.21,51100.0
2009-01-23 15:00:00,40.16,40.6,40.15,40.26,52300.0,40.16,40.6,40.15,40.26,52300.0
2009-01-23 15:30:00,40.27,40.47,40.2,40.41,52300.0,40.27,40.47,40.2,40.41,52300.0
2009-01-26 09:30:00,40.34,41.13,40.13,41.09,65000.0,40.34,41.13,40.13,41.09,65000.0
2009-01-26 10:00:00,41.13,41.98,41.13,41.34,39500.0,41.13,41.98,41.13,41.34,39500.0
2009-01-26 10:30:00,41.33,41.59,41.33,41.56,43400.0,41.33,41.59,41.33,41.56,43400.0
2009-01-26 11:00:00,41.52,41.79,41.46,41.66,27800.0,41.52,41.79,41.46,41.66,27800.0
2009-01-26 11:30:00,41.71,41.8,41.37,41.64,11000.0,41.71,41.8,41.37,41.64,11000.0
2009-01-26 12:00:00,41.66,41.78,41.46,41.72,10900.0,41.66,41.78,41.46,41.72,10900.0
2009-01-26 12:30:00,41.68,41.75,41.37,41.44,16300.0,41.68,41.75,41.37,41.44,16300.0
2009-01-26 13:00:00,41.52,41.65,41.29,41.4,56700.0,41.52,41.65,41.29,41.4,56700.0
2009-01-26 13:30:00,41.35,41.42,41.12,41.22,41600.0,41.35,41.42,41.12,41.22,41600.0
2009-01-26 14:00:00,41.27,41.38,40.87,41.23,35100.0,41.27,41.38,40.87,41.23,35100.0
2009-01-26 14:30:00,41.15,41.6,41.04,41.56,21000.0,41.15,41.6,41.04,41.56,21000.0
2009-01-26 15:00:00,41.5,41.97,41.28,41.78,34900.0,41.5,41.97,41.28,41.78,34900.0
2009-01-26 15:30:00,41.74,42.11,41.71,41.89,110500.0,41.74,42.11,41.71,41.89,110500.0
2009-01-27 09:30:00,42.06,42.81,42.06,42.26,28000.0,42.06,42.81,42.06,42.26,28000.0
2009-01-27 10:00:00,42.27,42.27,41.46,41.66,21000.0,42.27,42.27,41.46,41.66,21000.0
2009-01-27 10:30:00,41.72,41.91,41.57,41.89,16700.0,41.72,41.91,41.57,41.89,16700.0
2009-01-27 11:00:00,41.89,42.04,41.73,41.94,16200.0,41.89,42.04,41.73,41.94,16200.0
2009-01-27 11:30:00,41.97,42.16,41.76,41.93,13900.0,41.97,42.16,41.76,41.93,13900.0
2009-01-27 12:00:00,41.87,42.46,41.76,42.41,9200.0,41.87,42.46,41.76,42.41,9200.0
2009-01-27 12:30:00,42.42,42.42,42.13,42.28,11700.0,42.42,42.42,42.13,42.28,11700.0
2009-01-27 13:00:00,42.32,42.36,41.98,42.04,18200.0,42.32,42.36,41.98,42.04,18200.0
2009-01-27 13:30:00,42.03,42.37,42.0,42.01,12300.0,42.03,42.37,42.0,42.01,12300.0
2009-01-27 14:00:00,42.05,42.18,41.91,42.06,12600.0,42.05,42.18,41.91,42.06,12600.0
2009-01-27 14:30:00,42.01,42.29,41.96,42.24,18000.0,42.01,42.29,41.96,42.24,18000.0
2009-01-27 15:00:00,42.26,42.3,41.95,42.21,30400.0,42.26,42.3,41.95,42.21,30400.0
2009-01-27 15:30:00,42.22,42.38,42.12,42.23,54100.0,42.22,42.38,42.12,42.23,54100.0
2009-01-28 09:30:00,42.88,43.22,42.46,42.52,43400.0,42.88,43.22,42.46,42.52,43400.0
2009-01-28 10:00:00,42.47,43.1,42.45,42.85,33700.0,42.47,43.1,42.45,42.85,33700.0
2009-01-28 10:30:00,42.87,43.1,42.69,42.79,24400.0,42.87,43.1,42.69,42.79,24400.0
2009-01-28 11:00:00,42.84,42.99,42.77,42.77,23500.0,42.84,42.99,42.77,42.77,23500.0
2009-01-28 11:30:00,42.81,42.87,42.7,42.78,12400.0,42.81,42.87,42.7,42.78,12400.0
2009-01-28 12:00:00,42.79,43.0,42.75,43.0,25900.0,42.79,43.0,42.75,43.0,25900.0
2009-01-28 12:30:00,43.0,43.29,42.91,43.27,18900.0,43.0,43.29,42.91,43.27,18900.0
2009-01-28 13:00:00,43.27,43.57,43.22,43.51,17500.0,43.27,43.57,43.22,43.51,17500.0
2009-01-28 13:30:00,43.53,43.53,43.1,43.1,24500.0,43.53,43.53,43.1,43.1,24500.0
2009-01-28 14:00:00,43.1,43.2,42.83,42.94,51400.0,43.1,43.2,42.83,42.94,51400.0
2009-01-28 14:30:00,42.96,43.2,42.6,43.19,38700.0,42.96,43.2,42.6,43.19,38700.0
2009-01-28 15:00:00,43.2,43.34,42.72,42.87,34700.0,43.2,43.34,42.72,42.87,34700.0
2009-01-28 15:30:00,42.96,43.32,42.82,43.24,84300.0,42.96,43.32,42.82,43.24,84300.0
2009-01-29 09:30:00,44.55,45.98,43.36,45.84,193600.0,44.55,45.98,43.36,45.84,193600.0
2009-01-29 10:00:00,45.82,46.82,45.61,46.23,144300.0,45.82,46.82,45.61,46.23,144300.0
2009-01-29 10:30:00,46.24,46.4,45.95,46.12,75800.0,46.24,46.4,45.95,46.12,75800.0
2009-01-29 11:00:00,46.12,46.14,45.55,45.65,57100.0,46.12,46.14,45.55,45.65,57100.0
2009-01-29 11:30:00,45.7,46.08,45.65,45.99,76100.0,45.7,46.08,45.65,45.99,76100.0
2009-01-29 12:00:00,45.98,46.02,45.79,45.86,53100.0,45.98,46.02,45.79,45.86,53100.0
2009-01-29 12:30:00,45.86,46.02,45.81,45.94,61200.0,45.86,46.02,45.81,45.94,61200.0
2009-01-29 13:00:00,45.9,45.91,45.55,45.75,51900.0,45.9,45.91,45.55,45.75,51900.0
2009-01-29 13:30:00,45.75,45.89,45.56,45.78,50600.0,45.75,45.89,45.56,45.78,50600.0
2009-01-29 14:00:00,45.78,45.99,45.75,45.8,47500.0,45.78,45.99,45.75,45.8,47500.0
2009-01-29 14:30:00,45.82,46.04,45.67,46.01,61000.0,45.82,46.04,45.67,46.01,61000.0
2009-01-29 15:00:00,46.01,46.06,45.83,46.0,87300.0,46.01,46.06,45.83,46.0,87300.0
2009-01-29 15:30:00,46.0,46.12,45.71,45.82,117400.0,46.0,46.12,45.71,45.82,117400.0
2009-01-30 09:30:00,46.15,47.13,46.15,46.36,52500.0,46.15,47.13,46.15,46.36,52500.0
2009-01-30 10:00:00,46.33,46.33,45.82,45.91,34700.0,46.33,46.33,45.82,45.91,34700.0
2009-01-30 10:30:00,45.91,45.99,45.7,45.93,58900.0,45.91,45.99,45.7,45.93,58900.0
2009-01-30 11:00:00,45.93,46.05,45.65,45.7,23400.0,45.93,46.05,45.65,45.7,23400.0
2009-01-30 11:30:00,45.71,45.8,45.55,45.6,21300.0,45.71,45.8,45.55,45.6,21300.0
2009-01-30 12:00:00,45.6,45.85,45.47,45.8,18100.0,45.6,45.85,45.47,45.8,18100.0
2009-01-30 12:30:00,45.8,45.85,45.58,45.74,41500.0,45.8,45.85,45.58,45.74,41500.0
2009-01-30 13:00:00,45.72,45.75,45.52,45.7,61600.0,45.72,45.75,45.52,45.7,61600.0
2009-01-30 13:30:00,45.7,45.8,45.04,45.2,83700.0,45.7,45.8,45.04,45.2,83700.0
2009-01-30 14:00:00,45.22,45.5,44.81,45.34,62300.0,45.22,45.5,44.81,45.34,62300.0
2009-01-30 14:30:00,45.35,45.39,44.97,44.98,34800.0,45.35,45.39,44.97,44.98,34800.0
2009-01-30 15:00:00,45.0,45.49,45.0,45.19,47800.0,45.0,45.49,45.0,45.19,47800.0
2009-01-30 15:30:00,45.13,45.34,44.92,45.11,57800.0,45.13,45.34,44.92,45.11,57800.0
2009-02-02 09:30:00,44.51,45.84,44.51,45.35,29900.0,44.51,45.84,44.51,45.35,29900.0
2009-02-02 10:00:00,45.39,46.34,45.39,45.61,73600.0,45.39,46.34,45.39,45.61,73600.0
2009-02-02 10:30:00,45.59,45.61,45.07,45.31,57600.0,45.59,45.61,45.07,45.31,57600.0
2009-02-02 11:00:00,45.31,45.35,45.06,45.24,22000.0,45.31,45.35,45.06,45.24,22000.0
2009-02-02 11:30:00,45.28,45.56,45.1,45.5,22700.0,45.28,45.56,45.1,45.5,22700.0
2009-02-02 12:00:00,45.55,45.9,45.41,45.88,27900.0,45.55,45.9,45.41,45.88,27900.0
2009-02-02 12:30:00,45.89,46.16,45.79,46.07,41200.0,45.89,46.16,45.79,46.07,41200.0
2009-02-02 13:00:00,46.01,46.02,45.56,45.6,37700.0,46.01,46.02,45.56,45.6,37700.0
2009-02-02 13:30:00,45.6,45.72,45.3,45.41,32100.0,45.6,45.72,45.3,45.41,32100.0
2009-02-02 14:00:00,45.39,45.74,45.15,45.67,54600.0,45.39,45.74,45.15,45.67,54600.0
2009-02-02 14:30:00,45.66,45.79,45.56,45.68,31500.0,45.66,45.79,45.56,45.68,31500.0
2009-02-02 15:00:00,45.67,46.03,45.6,45.99,46200.0,45.67,46.03,45.6,45.99,46200.0
2009-02-02 15:30:00,45.99,46.24,45.86,45.92,87900.0,45.99,46.24,45.86,45.92,87900.0
2009-02-03 09:30:00,46.43,46.43,45.22,45.52,30100.0,46.43,46.43,45.22,45.52,30100.0
2009-02-03 10:00:00,45.57,45.62,45.12,45.39,29900.0,45.57,45.62,45.12,45.39,29900.0
2009-02-03 10:30:00,45.45,45.81,45.4,45.74,18900.0,45.45,45.81,45.4,45.74,18900.0
2009-02-03 11:00:00,45.76,46.01,45.7,45.71,18600.0,45.76,46.01,45.7,45.71,18600.0
2009-02-03 11:30:00,45.71,45.71,45.33,45.34,153700.0,45.71,45.71,45.33,45.34,153700.0
2009-02-03 12:00:00,45.34,45.41,45.19,45.34,13700.0,45.34,45.41,45.19,45.34,13700.0
2009-02-03 12:30:00,45.35,45.44,45.09,45.09,16300.0,45.35,45.44,45.09,45.09,16300.0
2009-02-03 13:00:00,45.15,45.33,45.03,45.08,21600.0,45.15,45.33,45.03,45.08,21600.0
2009-02-03 13:30:00,45.08,45.24,45.0,45.16,23500.0,45.08,45.24,45.0,45.16,23500.0
2009-02-03 14:00:00,45.1,45.6,45.08,45.27,53500.0,45.1,45.6,45.08,45.27,53500.0
2009-02-03 14:30:00,45.3,45.72,45.26,45.29,51100.0,45.3,45.72,45.26,45.29,51100.0
2009-02-03 15:00:00,45.29,45.67,45.17,45.62,51100.0,45.29,45.67,45.17,45.62,51100.0
2009-02-03 15:30:00,45.63,45.78,45.42,45.64,76100.0,45.63,45.78,45.42,45.64,76100.0
2009-02-04 09:30:00,45.8,46.59,45.64,46.0,41000.0,45.8,46.59,45.64,46.0,41000.0
2009-02-04 10:00:00,46.05,46.19,45.91,45.97,39800.0,46.05,46.19,45.91,45.97,39800.0
2009-02-04 10:30:00,45.97,46.14,45.92,46.03,36900.0,45.97,46.14,45.92,46.03,36900.0
2009-02-04 11:00:00,46.03,46.1,45.83,45.9,23500.0,46.03,46.1,45.83,45.9,23500.0
2009-02-04 11:30:00,45.86,46.0,45.71,45.95,36700.0,45.86,46.0,45.71,45.95,36700.0
2009-02-04 12:00:00,45.91,46.0,45.74,45.75,71400.0,45.91,46.0,45.74,45.75,71400.0
2009-02-04 12:30:00,45.75,45.8,45.34,45.54,8600.0,45.75,45.8,45.34,45.54,8600.0
2009-02-04 13:00:00,45.47,45.9,45.45,45.83,16400.0,45.47,45.9,45.45,45.83,16400.0
2009-02-04 13:30:00,45.89,45.89,45.11,45.34,20900.0,45.89,45.89,45.11,45.34,20900.0
2009-02-04 14:00:00,45.3,45.51,45.23,45.4,21800.0,45.3,45.51,45.23,45.4,21800.0
2009-02-04 14:30:00,45.4,45.86,45.35,45.8,22600.0,45.4,45.86,45.35,45.8,22600.0
2009-02-04 15:00:00,45.85,45.89,45.41,45.56,19000.0,45.85,45.89,45.41,45.56,19000.0
2009-02-04 15:30:00,45.54,45.82,45.43,45.5,47500.0,45.54,45.82,45.43,45.5,47500.0
2009-02-05 09:30:00,45.43,45.52,44.9,44.9,23100.0,45.43,45.52,44.9,44.9,23100.0
2009-02-05 10:00:00,44.98,45.6,44.91,45.43,22100.0,44.98,45.6,44.91,45.43,22100.0
2009-02-05 10:30:00,45.39,45.89,45.19,45.67,20800.0,45.39,45.89,45.19,45.67,20800.0
2009-02-05 11:00:00,45.76,46.03,45.36,45.4,18100.0,45.76,46.03,45.36,45.4,18100.0
2009-02-05 11:30:00,45.4,45.51,45.21,45.39,15400.0,45.4,45.51,45.21,45.39,15400.0
2009-02-05 12:00:00,45.39,45.92,45.39,45.47,15700.0,45.39,45.92,45.39,45.47,15700.0
2009-02-05 12:30:00,45.43,45.58,45.26,45.58,25800.0,45.43,45.58,45.26,45.58,25800.0
2009-02-05 13:00:00,45.57,45.6,45.24,45.35,10800.0,45.57,45.6,45.24,45.35,10800.0
2009-02-05 13:30:00,45.31,45.57,45.26,45.49,10400.0,45.31,45.57,45.26,45.49,10400.0
2009-02-05 14:00:00,45.51,45.95,45.51,45.89,14100.0,45.51,45.95,45.51,45.89,14100.0
2009-02-05 14:30:00,45.95,46.05,45.72,45.76,26000.0,45.95,46.05,45.72,45.76,26000.0
2009-02-05 15:00:00,45.72,45.98,45.6,45.98,36200.0,45.72,45.98,45.6,45.98,36200.0
2009-02-05 15:30:00,46.01,46.08,45.72,45.75,45300.0,46.01,46.08,45.72,45.75,45300.0
2009-02-06 09:30:00,45.82,46.64,45.38,46.53,21000.0,45.82,46.64,45.38,46.53,21000.0
2009-02-06 10:00:00,46.52,46.56,46.11,46.46,47000.0,46.52,46.56,46.11,46.46,47000.0
2009-02-06 10:30:00,46.47,46.48,46.12,46.41,33900.0,46.47,46.48,46.12,46.41,33900.0
2009-02-06 11:00:00,46.35,46.66,46.27,46.61,37100.0,46.35,46.66,46.27,46.61,37100.0
2009-02-06 11:30:00,46.59,46.62,46.36,46.5,25900.0,46.59,46.62,46.36,46.5,25900.0
2009-02-06 12:00:00,46.46,46.46,46.14,46.22,4700.0,46.46,46.46,46.14,46.22,4700.0
2009-02-06 12:30:00,46.24,46.53,46.18,46.39,11100.0,46.24,46.53,46.18,46.39,11100.0
2009-02-06 13:00:00,46.36,46.53,46.24,46.46,17200.0,46.36,46.53,46.24,46.46,17200.0
2009-02-06 13:30:00,46.48,46.52,46.3,46.45,14900.0,46.48,46.52,46.3,46.45,14900.0
2009-02-06 14:00:00,46.36,46.37,46.14,46.18,13700.0,46.36,46.37,46.14,46.18,13700.0
2009-02-06 14:30:00,46.2,46.36,46.15,46.28,21700.0,46.2,46.36,46.15,46.28,21700.0
2009-02-06 15:00:00,46.26,46.27,45.99,46.18,25100.0,46.26,46.27,45.99,46.18,25100.0
2009-02-06 15:30:00,46.19,46.49,46.18,46.23,60500.0,46.19,46.49,46.18,46.23,60500.0
2009-02-09 09:30:00,46.29,46.32,45.65,45.72,14100.0,46.29,46.32,45.65,45.72,14100.0
2009-02-09 10:00:00,45.68,45.96,45.25,45.96,11700.0,45.68,45.96,45.25,45.96,11700.0
2009-02-09 10:30:00,45.96,46.48,45.87,46.23,42400.0,45.96,46.48,45.87,46.23,42400.0
2009-02-09 11:00:00,46.28,46.33,45.96,46.05,6900.0,46.28,46.33,45.96,46.05,6900.0
2009-02-09 11:30:00,46.0,46.21,45.92,46.21,21200.0,46.0,46.21,45.92,46.21,21200.0
2009-02-09 12:00:00,46.23,46.36,46.05,46.29,57900.0,46.23,46.36,46.05,46.29,57900.0
2009-02-09 12:30:00,46.24,46.39,46.02,46.39,43700.0,46.24,46.39,46.02,46.39,43700.0
2009-02-09 13:00:00,46.24,46.36,45.99,46.1,22600.0,46.24,46.36,45.99,46.1,22600.0
2009-02-09 13:30:00,46.12,46.15,45.86,46.03,6600.0,46.12,46.15,45.86,46.03,6600.0
2009-02-09 14:00:00,46.07,46.08,45.68,45.7,13900.0,46.07,46.08,45.68,45.7,13900.0
2009-02-09 14:30:00,45.68,45.95,45.66,45.88,13500.0,45.68,45.95,45.66,45.88,13500.0
2009-02-09 15:00:00,45.89,45.97,45.73,45.77,58300.0,45.89,45.97,45.73,45.77,58300.0
2009-02-09 15:30:00,45.77,45.83,45.62,45.75,69900.0,45.77,45.83,45.62,45.75,69900.0
2009-02-10 09:30:00,45.5,45.99,45.25,45.68,31400.0,45.5,45.99,45.25,45.68,31400.0
2009-02-10 10:00:00,45.67,45.88,45.28,45.56,78900.0,45.67,45.88,45.28,45.56,78900.0
2009-02-10 10:30:00,45.53,46.05,45.53,45.91,31200.0,45.53,46.05,45.53,45.91,31200.0
2009-02-10 11:00:00,45.94,46.22,45.02,45.47,27400.0,45.94,46.22,45.02,45.47,27400.0
2009-02-10 11:30:00,45.41,45.41,44.57,45.17,21600.0,45.41,45.41,44.57,45.17,21600.0
2009-02-10 12:00:00,45.25,45.43,44.9,45.21,67100.0,45.25,45.43,44.9,45.21,67100.0
2009-02-10 12:30:00,45.29,45.54,45.15,45.33,31000.0,45.29,45.54,45.15,45.33,31000.0
2009-02-10 13:00:00,45.33,45.33,44.74,45.12,49400.0,45.33,45.33,44.74,45.12,49400.0
2009-02-10 13:30:00,45.08,45.23,44.92,45.12,43100.0,45.08,45.23,44.92,45.12,43100.0
2009-02-10 14:00:00,45.07,45.25,45.02,45.09,16900.0,45.07,45.25,45.02,45.09,16900.0
2009-02-10 14:30:00,45.09,45.33,44.87,44.97,31000.0,45.09,45.33,44.87,44.97,31000.0
2009-02-10 15:00:00,44.95,45.36,44.95,45.33,28300.0,44.95,45.36,44.95,45.33,28300.0
2009-02-10 15:30:00,45.32,45.62,45.06,45.2,94700.0,45.32,45.62,45.06,45.2,94700.0
2009-02-11 09:30:00,45.27,45.61,45.13,45.23,14700.0,45.27,45.61,45.13,45.23,14700.0
2009-02-11 10:00:00,45.15,45.38,44.77,44.79,38700.0,45.15,45.38,44.77,44.79,38700.0
2009-02-11 10:30:00,44.73,45.25,44.57,45.18,95400.0,44.73,45.25,44.57,45.18,95400.0
2009-02-11 11:00:00,45.17,45.46,44.99,45.45,44100.0,45.17,45.46,44.99,45.45,44100.0
2009-02-11 11:30:00,45.44,45.6,45.25,45.29,34400.0,45.44,45.6,45.25,45.29,34400.0
2009-02-11 12:00:00,45.31,45.41,45.0,45.12,9000.0,45.31,45.41,45.0,45.12,9000.0
2009-02-11 12:30:00,45.13,45.43,45.09,45.12,4900.0,45.13,45.43,45.09,45.12,4900.0
2009-02-11 13:00:00,45.14,45.25,44.95,45.01,6000.0,45.14,45.25,44.95,45.01,6000.0
2009-02-11 13:30:00,45.0,45.0,44.56,44.56,13300.0,45.0,45.0,44.56,44.56,13300.0
2009-02-11 14:00:00,44.6,44.92,44.56,44.92,16700.0,44.6,44.92,44.56,44.92,16700.0
2009-02-11 14:30:00,44.87,45.2,44.74,45.09,17100.0,44.87,45.2,44.74,45.09,17100.0
2009-02-11 15:00:00,45.12,45.28,44.97,45.09,26200.0,45.12,45.28,44.97,45.09,26200.0
2009-02-11 15:30:00,45.13,45.13,44.81,45.0,34000.0,45.13,45.13,44.81,45.0,34000.0
2009-02-12 09:30:00,44.29,44.43,43.88,44.01,41700.0,44.29,44.43,43.88,44.01,41700.0
2009-02-12 10:00:00,43.99,44.32,43.75,44.32,53400.0,43.99,44.32,43.75,44.32,53400.0
2009-02-12 10:30:00,44.29,44.54,44.24,44.43,23900.0,44.29,44.54,44.24,44.43,23900.0
2009-02-12 11:00:00,44.38,44.57,44.21,44.4,22600.0,44.38,44.57,44.21,44.4,22600.0
2009-02-12 11:30:00,44.34,44.66,44.13,44.41,14300.0,44.34,44.66,44.13,44.41,14300.0
2009-02-12 12:00:00,44.47,44.73,44.35,44.73,19500.0,44.47,44.73,44.35,44.73,19500.0
2009-02-12 12:30:00,44.75,44.85,44.39,44.53,22700.0,44.75,44.85,44.39,44.53,22700.0
2009-02-12 13:00:00,44.51,44.51,44.09,44.16,10000.0,44.51,44.51,44.09,44.16,10000.0
2009-02-12 13:30:00,44.16,44.24,43.9,44.16,14800.0,44.16,44.24,43.9,44.16,14800.0
2009-02-12 14:00:00,44.16,44.32,43.99,44.05,11600.0,44.16,44.32,43.99,44.05,11600.0
2009-02-12 14:30:00,44.0,44.08,43.65,43.83,25000.0,44.0,44.08,43.65,43.83,25000.0
2009-02-12 15:00:00,43.8,44.55,43.65,44.55,32600.0,43.8,44.55,43.65,44.55,32600.0
2009-02-12 15:30:00,44.55,45.05,44.36,45.01,50400.0,44.55,45.05,44.36,45.01,50400.0
2009-02-13 09:30:00,44.55,45.25,44.36,44.59,18900.0,44.55,45.25,44.36,44.59,18900.0
2009-02-13 10:00:00,44.89,45.17,44.73,45.17,14600.0,44.89,45.17,44.73,45.17,14600.0
2009-02-13 10:30:00,45.22,45.55,45.22,45.55,10600.0,45.22,45.55,45.22,45.55,10600.0
2009-02-13 11:00:00,45.4,45.45,44.96,45.09,5000.0,45.4,45.45,44.96,45.09,5000.0
2009-02-13 11:30:00,45.09,45.2,44.72,44.81,33000.0,45.09,45.2,44.72,44.81,33000.0
2009-02-13 12:00:00,44.78,45.15,44.78,45.15,27800.0,44.78,45.15,44.78,45.15,27800.0
2009-02-13 12:30:00,45.18,45.26,44.76,44.88,22100.0,45.18,45.26,44.76,44.88,22100.0
2009-02-13 13:00:00,44.88,45.0,44.78,44.94,11100.0,44.88,45.0,44.78,44.94,11100.0
2009-02-13 13:30:00,44.97,45.32,44.82,45.08,29000.0,44.97,45.32,44.82,45.08,29000.0
2009-02-13 14:00:00,45.18,45.27,44.83,44.92,8200.0,45.18,45.27,44.83,44.92,8200.0
2009-02-13 14:30:00,44.8,45.03,44.7,44.79,8400.0,44.8,45.03,44.7,44.79,8400.0
2009-02-13 15:00:00,44.77,44.83,44.4,44.78,15200.0,44.77,44.83,44.4,44.78,15200.0
2009-02-13 15:30:00,44.78,44.99,44.64,44.68,20900.0,44.78,44.99,44.64,44.68,20900.0
2009-02-17 09:30:00,43.56,43.78,43.07,43.45,27300.0,43.56,43.78,43.07,43.45,27300.0
2009-02-17 10:00:00,43.4,43.78,43.38,43.78,32900.0,43.4,43.78,43.38,43.78,32900.0
2009-02-17 10:30:00,43.77,43.82,43.5,43.59,23200.0,43.77,43.82,43.5,43.59,23200.0
2009-02-17 11:00:00,43.52,43.65,43.48,43.51,14600.0,43.52,43.65,43.48,43.51,14600.0
2009-02-17 11:30:00,43.5,43.63,43.43,43.57,34500.0,43.5,43.63,43.43,43.57,34500.0
2009-02-17 12:00:00,43.63,43.81,43.51,43.54,6300.0,43.63,43.81,43.51,43.54,6300.0
2009-02-17 12:30:00,43.66,43.82,43.62,43.7,22700.0,43.66,43.82,43.62,43.7,22700.0
2009-02-17 13:00:00,43.72,43.79,43.52,43.65,41200.0,43.72,43.79,43.52,43.65,41200.0
2009-02-17 13:30:00,43.6,43.89,43.57,43.61,17700.0,43.6,43.89,43.57,43.61,17700.0
2009-02-17 14:00:00,43.61,43.99,43.6,43.74,33500.0,43.61,43.99,43.6,43.74,33500.0
2009-02-17 14:30:00,43.73,43.99,43.45,43.54,29100.0,43.73,43.99,43.45,43.54,29100.0
2009-02-17 15:00:00,43.61,43.89,43.47,43.62,17400.0,43.61,43.89,43.47,43.62,17400.0
2009-02-17 15:30:00,43.64,44.13,43.64,43.75,57800.0,43.64,44.13,43.64,43.75,57800.0
2009-02-18 09:30:00,43.9,44.02,43.34,43.38,31600.0,43.9,44.02,43.34,43.38,31600.0
2009-02-18 10:00:00,43.43,43.48,43.1,43.25,11100.0,43.43,43.48,43.1,43.25,11100.0
2009-02-18 10:30:00,43.3,43.55,43.21,43.3,11800.0,43.3,43.55,43.21,43.3,11800.0
2009-02-18 11:00:00,43.19,43.59,43.1,43.53,6800.0,43.19,43.59,43.1,43.53,6800.0
2009-02-18 11:30:00,43.5,43.77,43.44,43.64,33000.0,43.5,43.77,43.44,43.64,33000.0
2009-02-18 12:00:00,43.68,44.03,43.68,43.77,17500.0,43.68,44.03,43.68,43.77,17500.0
2009-02-18 12:30:00,43.79,43.92,43.6,43.9,10900.0,43.79,43.92,43.6,43.9,10900.0
2009-02-18 13:00:00,43.83,43.99,43.56,43.67,15100.0,43.83,43.99,43.56,43.67,15100.0
2009-02-18 13:30:00,43.65,43.65,43.38,43.51,9900.0,43.65,43.65,43.38,43.51,9900.0
2009-02-18 14:00:00,43.52,43.72,43.39,43.6,18600.0,43.52,43.72,43.39,43.6,18600.0
2009-02-18 14:30:00,43.62,43.72,43.39,43.71,26900.0,43.62,43.72,43.39,43.71,26900.0
2009-02-18 15:00:00,43.72,43.78,43.44,43.44,65700.0,43.72,43.78,43.44,43.44,65700.0
2009-02-18 15:30:00,43.42,43.68,43.39,43.47,22000.0,43.42,43.68,43.39,43.47,22000.0
2009-02-19 09:30:00,43.76,43.85,43.32,43.37,25700.0,43.76,43.85,43.32,43.37,25700.0
2009-02-19 10:00:00,43.4,43.44,43.03,43.14,16100.0,43.4,43.44,43.03,43.14,16100.0
2009-02-19 10:30:00,43.23,43.41,42.9,43.29,14800.0,43.23,43.41,42.9,43.29,14800.0
2009-02-19 11:00:00,43.34,43.67,43.28,43.54,27700.0,43.34,43.67,43.28,43.54,27700.0
2009-02-19 11:30:00,43.53,43.56,43.22,43.3,16000.0,43.53,43.56,43.22,43.3,16000.0
2009-02-19 12:00:00,43.28,43.31,42.94,43.1,14600.0,43.28,43.31,42.94,43.1,14600.0
2009-02-19 12:30:00,43.1,43.36,43.1,43.23,22300.0,43.1,43.36,43.1,43.23,22300.0
2009-02-19 13:00:00,43.25,43.5,43.13,43.49,19700.0,43.25,43.5,43.13,43.49,19700.0
2009-02-19 13:30:00,43.49,43.49,43.04,43.15,11100.0,43.49,43.49,43.04,43.15,11100.0
2009-02-19 14:00:00,43.15,43.3,42.9,43.0,11100.0,43.15,43.3,42.9,43.0,11100.0
2009-02-19 14:30:00,43.01,43.22,42.87,43.09,15400.0,43.01,43.22,42.87,43.09,15400.0
2009-02-19 15:00:00,43.11,43.28,42.91,43.22,17300.0,43.11,43.28,42.91,43.22,17300.0
2009-02-19 15:30:00,43.2,43.21,42.85,43.04,24800.0,43.2,43.21,42.85,43.04,24800.0
2009-02-20 09:30:00,42.13,43.62,42.13,43.62,68300.0,42.13,43.62,42.13,43.62,68300.0
2009-02-20 10:00:00,43.62,43.73,43.2,43.32,28700.0,43.62,43.73,43.2,43.32,28700.0
2009-02-20 10:30:00,43.28,43.53,43.23,43.23,14700.0,43.28,43.53,43.23,43.23,14700.0
2009-02-20 11:00:00,43.25,43.31,42.92,43.01,148000.0,43.25,43.31,42.92,43.01,148000.0
2009-02-20 11:30:00,42.99,43.1,42.82,43.04,13600.0,42.99,43.1,42.82,43.04,13600.0
2009-02-20 12:00:00,43.04,43.16,42.91,42.95,17800.0,43.04,43.16,42.91,42.95,17800.0
2009-02-20 12:30:00,42.93,42.95,42.65,42.7,10700.0,42.93,42.95,42.65,42.7,10700.0
2009-02-20 13:00:00,42.64,42.71,42.41,42.51,15400.0,42.64,42.71,42.41,42.51,15400.0
2009-02-20 13:30:00,42.51,42.87,42.46,42.76,7400.0,42.51,42.87,42.46,42.76,7400.0
2009-02-20 14:00:00,42.67,43.0,42.5,42.72,42800.0,42.67,43.0,42.5,42.72,42800.0
2009-02-20 14:30:00,42.75,43.0,42.63,42.81,34700.0,42.75,43.0,42.63,42.81,34700.0
2009-02-20 15:00:00,42.71,42.83,42.41,42.5,23900.0,42.71,42.83,42.41,42.5,23900.0
2009-02-20 15:30:00,42.53,42.71,42.32,42.63,64500.0,42.53,42.71,42.32,42.63,64500.0
2009-02-23 09:30:00,42.85,42.89,41.86,42.2,12300.0,42.85,42.89,41.86,42.2,12300.0
2009-02-23 10:00:00,42.19,42.23,41.86,41.95,46800.0,42.19,42.23,41.86,41.95,46800.0
2009-02-23 10:30:00,41.95,42.19,41.85,41.88,25900.0,41.95,42.19,41.85,41.88,25900.0
2009-02-23 11:00:00,41.95,42.17,41.92,42.17,13700.0,41.95,42.17,41.92,42.17,13700.0
2009-02-23 11:30:00,42.14,42.17,41.89,42.07,39500.0,42.14,42.17,41.89,42.07,39500.0
2009-02-23 12:00:00,42.1,42.19,42.04,42.11,16900.0,42.1,42.19,42.04,42.11,16900.0
2009-02-23 12:30:00,42.11,42.17,41.9,41.9,30200.0,42.11,42.17,41.9,41.9,30200.0
2009-02-23 13:00:00,41.9,42.15,41.9,42.06,20000.0,41.9,42.15,41.9,42.06,20000.0
2009-02-23 13:30:00,42.07,42.18,42.05,42.06,28400.0,42.07,42.18,42.05,42.06,28400.0
2009-02-23 14:00:00,42.05,42.42,42.02,42.42,32200.0,42.05,42.42,42.02,42.42,32200.0
2009-02-23 14:30:00,42.46,42.46,41.85,41.88,22800.0,42.46,42.46,41.85,41.88,22800.0
2009-02-23 15:00:00,41.82,42.08,41.72,41.97,27900.0,41.82,42.08,41.72,41.97,27900.0
2009-02-23 15:30:00,41.93,42.2,41.64,41.89,58200.0,41.93,42.2,41.64,41.89,58200.0
2009-02-24 09:30:00,42.42,42.69,42.13,42.15,19700.0,42.42,42.69,42.13,42.15,19700.0
2009-02-24 10:00:00,42.14,42.37,41.76,42.33,16800.0,42.14,42.37,41.76,42.33,16800.0
2009-02-24 10:30:00,42.36,42.84,42.34,42.5,27800.0,42.36,42.84,42.34,42.5,27800.0
2009-02-24 11:00:00,42.53,42.63,42.34,42.44,27600.0,42.53,42.63,42.34,42.44,27600.0
2009-02-24 11:30:00,42.44,42.44,42.2,42.35,23800.0,42.44,42.44,42.2,42.35,23800.0
2009-02-24 12:00:00,42.36,42.41,42.23,42.3,22800.0,42.36,42.41,42.23,42.3,22800.0
2009-02-24 12:30:00,42.34,42.37,42.27,42.3,46100.0,42.34,42.37,42.27,42.3,46100.0
2009-02-24 13:00:00,42.27,42.43,42.1,42.35,38800.0,42.27,42.43,42.1,42.35,38800.0
2009-02-24 13:30:00,42.4,42.74,42.4,42.57,16600.0,42.4,42.74,42.4,42.57,16600.0
2009-02-24 14:00:00,42.6,42.73,42.45,42.6,21800.0,42.6,42.73,42.45,42.6,21800.0
2009-02-24 14:30:00,42.61,42.7,42.41,42.52,30100.0,42.61,42.7,42.41,42.52,30100.0
2009-02-24 15:00:00,42.54,42.83,42.5,42.67,29600.0,42.54,42.83,42.5,42.67,29600.0
2009-02-24 15:30:00,42.74,42.81,42.5,42.69,58400.0,42.74,42.81,42.5,42.69,58400.0
2009-02-25 09:30:00,42.47,42.47,41.8,42.05,10600.0,42.47,42.47,41.8,42.05,10600.0
2009-02-25 10:00:00,42.0,42.0,41.61,41.93,32000.0,42.0,42.0,41.61,41.93,32000.0
2009-02-25 10:30:00,41.93,42.01,41.38,41.55,34400.0,41.93,42.01,41.38,41.55,34400.0
2009-02-25 11:00:00,41.56,41.69,41.49,41.62,12800.0,41.56,41.69,41.49,41.62,12800.0
2009-02-25 11:30:00,41.6,41.83,41.13,41.13,12700.0,41.6,41.83,41.13,41.13,12700.0
2009-02-25 12:00:00,41.12,41.18,40.82,40.87,16600.0,41.12,41.18,40.82,40.87,16600.0
2009-02-25 12:30:00,40.9,41.26,40.82,41.26,16100.0,40.9,41.26,40.82,41.26,16100.0
2009-02-25 13:00:00,41.29,41.44,41.23,41.25,107600.0,41.29,41.44,41.23,41.25,107600.0
2009-02-25 13:30:00,41.28,41.75,41.25,41.6,32700.0,41.28,41.75,41.25,41.6,32700.0
2009-02-25 14:00:00,41.62,41.67,41.11,41.32,34800.0,41.62,41.67,41.11,41.32,34800.0
2009-02-25 14:30:00,41.37,41.62,41.34,41.56,25300.0,41.37,41.62,41.34,41.56,25300.0
2009-02-25 15:00:00,41.57,42.36,41.56,42.19,64300.0,41.57,42.36,41.56,42.19,64300.0
2009-02-25 15:30:00,42.2,42.47,41.78,41.79,63800.0,42.2,42.47,41.78,41.79,63800.0
2009-02-26 09:30:00,42.11,42.42,41.59,41.65,14800.0,42.11,42.42,41.59,41.65,14800.0
2009-02-26 10:00:00,41.7,42.04,41.5,42.02,11600.0,41.7,42.04,41.5,42.02,11600.0
2009-02-26 10:30:00,42.02,42.3,41.89,42.3,11700.0,42.02,42.3,41.89,42.3,11700.0
2009-02-26 11:00:00,42.31,42.33,41.96,42.04,8500.0,42.31,42.33,41.96,42.04,8500.0
2009-02-26 11:30:00,41.98,41.98,41.72,41.98,7000.0,41.98,41.98,41.72,41.98,7000.0
2009-02-26 12:00:00,41.98,42.13,41.75,41.78,7900.0,41.98,42.13,41.75,41.78,7900.0
2009-02-26 12:30:00,41.86,42.24,41.82,42.06,17200.0,41.86,42.24,41.82,42.06,17200.0
2009-02-26 13:00:00,42.07,42.3,41.98,42.24,18800.0,42.07,42.3,41.98,42.24,18800.0
2009-02-26 13:30:00,42.17,42.42,42.16,42.37,10300.0,42.17,42.42,42.16,42.37,10300.0
2009-02-26 14:00:00,42.31,42.32,42.04,42.17,14900.0,42.31,42.32,42.04,42.17,14900.0
2009-02-26 14:30:00,42.18,42.21,41.59,41.71,25400.0,42.18,42.21,41.59,41.71,25400.0
2009-02-26 15:00:00,41.69,41.83,41.52,41.68,29900.0,41.69,41.83,41.52,41.68,29900.0
2009-02-26 15:30:00,41.7,42.01,41.7,41.83,107900.0,41.7,42.01,41.7,41.83,107900.0
2009-02-27 09:30:00,41.39,42.69,41.17,42.48,17900.0,41.39,42.69,41.17,42.48,17900.0
2009-02-27 10:00:00,42.52,42.75,42.42,42.7,41300.0,42.52,42.75,42.42,42.7,41300.0
2009-02-27 10:30:00,42.71,42.85,42.44,42.63,25500.0,42.71,42.85,42.44,42.63,25500.0
2009-02-27 11:00:00,42.67,42.78,42.49,42.71,11100.0,42.67,42.78,42.49,42.71,11100.0
2009-02-27 11:30:00,42.74,42.92,42.65,42.92,26000.0,42.74,42.92,42.65,42.92,26000.0
2009-02-27 12:00:00,42.95,42.95,42.67,42.95,16000.0,42.95,42.95,42.67,42.95,16000.0
2009-02-27 12:30:00,42.9,43.07,42.8,43.04,30200.0,42.9,43.07,42.8,43.04,30200.0
2009-02-27 13:00:00,43.06,43.32,43.04,43.17,44300.0,43.06,43.32,43.04,43.17,44300.0
2009-02-27 13:30:00,43.23,43.3,42.84,43.3,20500.0,43.23,43.3,42.84,43.3,20500.0
2009-02-27 14:00:00,43.27,43.4,42.87,42.91,26600.0,43.27,43.4,42.87,42.91,26600.0
2009-02-27 14:30:00,42.89,43.37,42.89,43.23,21800.0,42.89,43.37,42.89,43.23,21800.0
2009-02-27 15:00:00,43.17,43.19,42.75,42.84,33800.0,43.17,43.19,42.75,42.84,33800.0
2009-02-27 15:30:00,42.86,43.17,42.78,42.79,81600.0,42.86,43.17,42.78,42.79,81600.0
2009-03-02 09:30:00,42.06,43.35,42.01,42.21,12900.0,42.06,43.35,42.01,42.21,12900.0
2009-03-02 10:00:00,42.23,42.29,41.89,41.97,9700.0,42.23,42.29,41.89,41.97,9700.0
2009-03-02 10:30:00,41.93,41.99,41.74,41.86,33800.0,41.93,41.99,41.74,41.86,33800.0
2009-03-02 11:00:00,41.85,42.17,41.78,41.94,42900.0,41.85,42.17,41.78,41.94,42900.0
2009-03-02 11:30:00,41.93,42.0,41.64,41.76,15300.0,41.93,42.0,41.64,41.76,15300.0
2009-03-02 12:00:00,41.77,41.93,41.59,41.82,27800.0,41.77,41.93,41.59,41.82,27800.0
2009-03-02 12:30:00,41.75,41.97,41.58,41.58,31900.0,41.75,41.97,41.58,41.58,31900.0
2009-03-02 13:00:00,41.55,41.78,41.37,41.37,20100.0,41.55,41.78,41.37,41.37,20100.0
2009-03-02 13:30:00,41.4,41.62,41.2,41.6,13300.0,41.4,41.62,41.2,41.6,13300.0
2009-03-02 14:00:00,41.6,41.6,41.27,41.35,22300.0,41.6,41.6,41.27,41.35,22300.0
2009-03-02 14:30:00,41.31,41.61,41.23,41.47,34000.0,41.31,41.61,41.23,41.47,34000.0
2009-03-02 15:00:00,41.49,41.65,41.43,41.57,26400.0,41.49,41.65,41.43,41.57,26400.0
2009-03-02 15:30:00,41.6,41.64,41.34,41.46,81000.0,41.6,41.64,41.34,41.46,81000.0
2009-03-03 09:30:00,41.88,41.99,41.34,41.4,31800.0,41.88,41.99,41.34,41.4,31800.0
2009-03-03 10:00:00,41.37,41.5,41.01,41.13,32800.0,41.37,41.5,41.01,41.13,32800.0
2009-03-03 10:30:00,41.11,41.38,40.86,40.93,26800.0,41.11,41.38,40.86,40.93,26800.0
2009-03-03 11:00:00,40.92,41.24,40.84,41.17,40200.0,40.92,41.24,40.84,41.17,40200.0
2009-03-03 11:30:00,41.15,41.17,40.89,41.1,44600.0,41.15,41.17,40.89,41.1,44600.0
2009-03-03 12:00:00,41.09,41.28,40.99,41.2,33000.0,41.09,41.28,40.99,41.2,33000.0
2009-03-03 12:30:00,41.19,41.26,40.96,41.12,45100.0,41.19,41.26,40.96,41.12,45100.0
2009-03-03 13:00:00,41.12,41.2,40.85,40.86,32600.0,41.12,41.2,40.85,40.86,32600.0
2009-03-03 13:30:00,40.87,41.19,40.75,41.16,20500.0,40.87,41.19,40.75,41.16,20500.0
2009-03-03 14:00:00,41.08,41.32,41.0,41.15,23300.0,41.08,41.32,41.0,41.15,23300.0
2009-03-03 14:30:00,41.13,41.4,41.04,41.25,48100.0,41.13,41.4,41.04,41.25,48100.0
2009-03-03 15:00:00,41.26,41.31,40.89,40.95,43100.0,41.26,41.31,40.89,40.95,43100.0
2009-03-03 15:30:00,40.95,41.04,40.71,40.96,76700.0,40.95,41.04,40.71,40.96,76700.0
2009-03-04 09:30:00,41.47,41.82,40.85,41.25,51600.0,41.47,41.82,40.85,41.25,51600.0
2009-03-04 10:00:00,41.28,41.53,40.86,41.15,20100.0,41.28,41.53,40.86,41.15,20100.0
2009-03-04 10:30:00,41.16,41.59,41.0,41.5,46000.0,41.16,41.59,41.0,41.5,46000.0
2009-03-04 11:00:00,41.5,41.53,41.18,41.27,35400.0,41.5,41.53,41.18,41.27,35400.0
2009-03-04 11:30:00,41.3,41.45,41.21,41.43,24800.0,41.3,41.45,41.21,41.43,24800.0
2009-03-04 12:00:00,41.39,41.41,41.23,41.32,24900.0,41.39,41.41,41.23,41.32,24900.0
2009-03-04 12:30:00,41.33,41.4,41.05,41.06,18400.0,41.33,41.4,41.05,41.06,18400.0
2009-03-04 13:00:00,41.09,41.41,41.0,41.33,18700.0,41.09,41.41,41.0,41.33,18700.0
2009-03-04 13:30:00,41.31,41.5,41.31,41.44,6500.0,41.31,41.5,41.31,41.44,6500.0
2009-03-04 14:00:00,41.38,41.58,41.34,41.45,16000.0,41.38,41.58,41.34,41.45,16000.0
2009-03-04 14:30:00,41.46,41.75,41.27,41.64,28400.0,41.46,41.75,41.27,41.64,28400.0
2009-03-04 15:00:00,41.71,41.85,41.6,41.77,17600.0,41.71,41.85,41.6,41.77,17600.0
2009-03-04 15:30:00,41.76,41.76,41.22,41.35,53400.0,41.76,41.76,41.22,41.35,53400.0
2009-03-05 09:30:00,40.59,40.84,40.55,40.55,21100.0,40.59,40.84,40.55,40.55,21100.0
2009-03-05 10:00:00,40.57,41.11,40.47,40.99,62400.0,40.57,41.11,40.47,40.99,62400.0
2009-03-05 10:30:00,41.0,41.19,40.86,40.86,41400.0,41.0,41.19,40.86,40.86,41400.0
2009-03-05 11:00:00,40.85,41.0,40.85,40.91,31000.0,40.85,41.0,40.85,40.91,31000.0
2009-03-05 11:30:00,40.92,41.02,40.86,41.02,97400.0,40.92,41.02,40.86,41.02,97400.0
2009-03-05 12:00:00,41.02,41.3,40.91,41.26,48000.0,41.02,41.3,40.91,41.26,48000.0
2009-03-05 12:30:00,41.26,41.3,41.03,41.05,6600.0,41.26,41.3,41.03,41.05,6600.0
2009-03-05 13:00:00,41.12,41.47,41.05,41.23,8800.0,41.12,41.47,41.05,41.23,8800.0
2009-03-05 13:30:00,41.23,41.23,40.94,41.09,17600.0,41.23,41.23,40.94,41.09,17600.0
2009-03-05 14:00:00,41.05,41.17,40.98,41.0,18600.0,41.05,41.17,40.98,41.0,18600.0
2009-03-05 14:30:00,41.0,41.29,41.0,41.18,43400.0,41.0,41.29,41.0,41.18,43400.0
2009-03-05 15:00:00,41.17,41.64,41.12,41.54,43400.0,41.17,41.64,41.12,41.54,43400.0
2009-03-05 15:30:00,41.54,41.61,41.29,41.45,116900.0,41.54,41.61,41.29,41.45,116900.0
2009-03-06 09:30:00,41.72,42.07,41.35,41.5,31200.0,41.72,42.07,41.35,41.5,31200.0
2009-03-06 10:00:00,41.5,41.51,40.69,40.96,29300.0,41.5,41.51,40.69,40.96,29300.0
2009-03-06 10:30:00,41.02,41.07,40.6,41.05,31800.0,41.02,41.07,40.6,41.05,31800.0
2009-03-06 11:00:00,41.0,41.03,40.65,40.66,16100.0,41.0,41.03,40.65,40.66,16100.0
2009-03-06 11:30:00,40.65,40.81,40.5,40.77,15200.0,40.65,40.81,40.5,40.77,15200.0
2009-03-06 12:00:00,40.75,40.99,40.57,40.57,9000.0,40.75,40.99,40.57,40.57,9000.0
2009-03-06 12:30:00,40.63,40.82,40.51,40.82,19800.0,40.63,40.82,40.51,40.82,19800.0
2009-03-06 13:00:00,40.82,40.82,40.31,40.4,10600.0,40.82,40.82,40.31,40.4,10600.0
2009-03-06 13:30:00,40.43,40.65,40.19,40.58,12900.0,40.43,40.65,40.19,40.58,12900.0
2009-03-06 14:00:00,40.57,40.73,40.28,40.48,17100.0,40.57,40.73,40.28,40.48,17100.0
2009-03-06 14:30:00,40.5,40.5,40.13,40.28,27700.0,40.5,40.5,40.13,40.28,27700.0
2009-03-06 15:00:00,40.33,40.39,40.13,40.22,17300.0,40.33,40.39,40.13,40.22,17300.0
2009-03-06 15:30:00,40.24,40.95,40.2,40.9,62000.0,40.24,40.95,40.2,40.9,62000.0
2009-03-09 09:30:00,40.45,41.09,40.25,40.95,19700.0,40.45,41.09,40.25,40.95,19700.0
2009-03-09 10:00:00,40.99,41.0,40.32,40.35,20800.0,40.99,41.0,40.32,40.35,20800.0
2009-03-09 10:30:00,40.4,40.49,40.0,40.02,12400.0,40.4,40.49,40.0,40.02,12400.0
2009-03-09 11:00:00,40.03,40.21,39.78,40.0,14300.0,40.03,40.21,39.78,40.0,14300.0
2009-03-09 11:30:00,40.05,40.06,39.59,39.72,10700.0,40.05,40.06,39.59,39.72,10700.0
2009-03-09 12:00:00,39.77,40.03,39.72,39.81,14500.0,39.77,40.03,39.72,39.81,14500.0
2009-03-09 12:30:00,39.79,39.92,39.54,39.73,30800.0,39.79,39.92,39.54,39.73,30800.0
2009-03-09 13:00:00,39.69,39.73,39.37,39.42,20200.0,39.69,39.73,39.37,39.42,20200.0
2009-03-09 13:30:00,39.42,39.56,39.31,39.37,21700.0,39.42,39.56,39.31,39.37,21700.0
2009-03-09 14:00:00,39.38,39.59,39.3,39.4,20100.0,39.38,39.59,39.3,39.4,20100.0
2009-03-09 14:30:00,39.44,39.73,39.3,39.48,28800.0,39.44,39.73,39.3,39.48,28800.0
2009-03-09 15:00:00,39.54,39.63,39.25,39.45,44000.0,39.54,39.63,39.25,39.45,44000.0
2009-03-09 15:30:00,39.41,39.62,39.28,39.5,44600.0,39.41,39.62,39.28,39.5,44600.0
2009-03-10 09:30:00,40.22,40.46,39.54,39.88,20300.0,40.22,40.46,39.54,39.88,20300.0
2009-03-10 10:00:00,39.91,40.5,39.91,40.11,9500.0,39.91,40.5,39.91,40.11,9500.0
2009-03-10 10:30:00,40.09,40.18,39.82,39.82,11900.0,40.09,40.18,39.82,39.82,11900.0
2009-03-10 11:00:00,39.83,39.85,39.48,39.53,19400.0,39.83,39.85,39.48,39.53,19400.0
2009-03-10 11:30:00,39.52,39.75,39.44,39.75,17800.0,39.52,39.75,39.44,39.75,17800.0
2009-03-10 12:00:00,39.75,39.85,39.57,39.72,29500.0,39.75,39.85,39.57,39.72,29500.0
2009-03-10 12:30:00,39.7,39.7,39.52,39.59,14400.0,39.7,39.7,39.52,39.59,14400.0
2009-03-10 13:00:00,39.64,39.81,39.61,39.65,5800.0,39.64,39.81,39.61,39.65,5800.0
2009-03-10 13:30:00,39.65,39.83,39.55,39.65,30300.0,39.65,39.83,39.55,39.65,30300.0
2009-03-10 14:00:00,39.71,39.8,39.54,39.69,23100.0,39.71,39.8,39.54,39.69,23100.0
2009-03-10 14:30:00,39.71,39.92,39.61,39.92,33600.0,39.71,39.92,39.61,39.92,33600.0
2009-03-10 15:00:00,39.88,40.04,39.66,39.97,37900.0,39.88,40.04,39.66,39.97,37900.0
2009-03-10 15:30:00,39.94,40.04,39.76,39.92,85600.0,39.94,40.04,39.76,39.92,85600.0
2009-03-11 09:30:00,39.85,39.89,39.14,39.38,36200.0,39.85,39.89,39.14,39.38,36200.0
2009-03-11 10:00:00,39.39,39.91,39.39,39.84,57100.0,39.39,39.91,39.39,39.84,57100.0
2009-03-11 10:30:00,39.88,39.9,39.5,39.54,35700.0,39.88,39.9,39.5,39.54,35700.0
2009-03-11 11:00:00,39.5,39.63,39.45,39.47,35500.0,39.5,39.63,39.45,39.47,35500.0
2009-03-11 11:30:00,39.49,39.62,39.46,39.51,30800.0,39.49,39.62,39.46,39.51,30800.0
2009-03-11 12:00:00,39.56,39.62,39.31,39.32,34800.0,39.56,39.62,39.31,39.32,34800.0
2009-03-11 12:30:00,39.34,39.37,39.15,39.15,23500.0,39.34,39.37,39.15,39.15,23500.0
2009-03-11 13:00:00,39.16,39.29,39.09,39.1,23000.0,39.16,39.29,39.09,39.1,23000.0
2009-03-11 13:30:00,39.13,39.4,39.13,39.2,42800.0,39.13,39.4,39.13,39.2,42800.0
2009-03-11 14:00:00,39.22,39.28,38.73,38.8,23300.0,39.22,39.28,38.73,38.8,23300.0
2009-03-11 14:30:00,38.78,38.95,38.64,38.65,40100.0,38.78,38.95,38.64,38.65,40100.0
2009-03-11 15:00:00,38.66,38.98,38.62,38.8,71000.0,38.66,38.98,38.62,38.8,71000.0
2009-03-11 15:30:00,38.83,38.94,38.71,38.84,81900.0,38.83,38.94,38.71,38.84,81900.0
2009-03-12 09:30:00,38.71,38.79,38.02,38.32,19100.0,38.71,38.79,38.02,38.32,19100.0
2009-03-12 10:00:00,38.34,38.8,38.28,38.78,34500.0,38.34,38.8,38.28,38.78,34500.0
2009-03-12 10:30:00,38.86,39.17,38.83,39.08,32300.0,38.86,39.17,38.83,39.08,32300.0
2009-03-12 11:00:00,39.08,39.33,38.97,39.33,35400.0,39.08,39.33,38.97,39.33,35400.0
2009-03-12 11:30:00,39.29,39.43,39.13,39.26,70900.0,39.29,39.43,39.13,39.26,70900.0
2009-03-12 12:00:00,39.29,39.47,39.17,39.23,24100.0,39.29,39.47,39.17,39.23,24100.0
2009-03-12 12:30:00,39.23,39.43,39.16,39.38,29700.0,39.23,39.43,39.16,39.38,29700.0
2009-03-12 13:00:00,39.4,39.49,39.26,39.26,25000.0,39.4,39.49,39.26,39.26,25000.0
2009-03-12 13:30:00,39.3,39.51,39.29,39.3,24300.0,39.3,39.51,39.29,39.3,24300.0
2009-03-12 14:00:00,39.35,39.67,39.29,39.51,30300.0,39.35,39.67,39.29,39.51,30300.0
2009-03-12 14:30:00,39.52,39.82,39.5,39.63,40900.0,39.52,39.82,39.5,39.63,40900.0
2009-03-12 15:00:00,39.63,39.69,39.46,39.48,19700.0,39.63,39.69,39.46,39.48,19700.0
2009-03-12 15:30:00,39.5,39.64,39.45,39.51,88300.0,39.5,39.64,39.45,39.51,88300.0
2009-03-13 09:30:00,39.58,39.69,38.8,39.13,35800.0,39.58,39.69,38.8,39.13,35800.0
2009-03-13 10:00:00,39.12,39.43,38.85,38.88,18100.0,39.12,39.43,38.85,38.88,18100.0
2009-03-13 10:30:00,38.88,39.34,38.88,39.25,25500.0,38.88,39.34,38.88,39.25,25500.0
2009-03-13 11:00:00,39.31,39.56,39.28,39.46,27100.0,39.31,39.56,39.28,39.46,27100.0
2009-03-13 11:30:00,39.46,39.54,39.32,39.48,29300.0,39.46,39.54,39.32,39.48,29300.0
2009-03-13 12:00:00,39.48,39.56,39.39,39.42,25900.0,39.48,39.56,39.39,39.42,25900.0
2009-03-13 12:30:00,39.44,39.86,39.31,39.81,209500.0,39.44,39.86,39.31,39.81,209500.0
2009-03-13 13:00:00,39.78,39.88,39.66,39.84,13100.0,39.78,39.88,39.66,39.84,13100.0
2009-03-13 13:30:00,39.82,39.84,39.5,39.59,21800.0,39.82,39.84,39.5,39.59,21800.0
2009-03-13 14:00:00,39.56,39.7,39.55,39.65,51200.0,39.56,39.7,39.55,39.65,51200.0
2009-03-13 14:30:00,39.67,39.87,39.66,39.73,21600.0,39.67,39.87,39.66,39.73,21600.0
2009-03-13 15:00:00,39.72,40.08,39.72,40.03,16300.0,39.72,40.08,39.72,40.03,16300.0
2009-03-13 15:30:00,40.03,40.09,39.88,40.01,72200.0,40.03,40.09,39.88,40.01,72200.0
2009-03-16 09:30:00,40.16,40.2,39.35,39.5,22900.0,40.16,40.2,39.35,39.5,22900.0
2009-03-16 10:00:00,39.5,39.52,39.2,39.35,24600.0,39.5,39.52,39.2,39.35,24600.0
2009-03-16 10:30:00,39.34,39.62,39.25,39.25,18200.0,39.34,39.62,39.25,39.25,18200.0
2009-03-16 11:00:00,39.2,39.69,39.17,39.57,18800.0,39.2,39.69,39.17,39.57,18800.0
2009-03-16 11:30:00,39.59,39.59,39.44,39.5,24300.0,39.59,39.59,39.44,39.5,24300.0
2009-03-16 12:00:00,39.44,39.62,39.4,39.5,48800.0,39.44,39.62,39.4,39.5,48800.0
2009-03-16 12:30:00,39.5,39.63,39.42,39.55,60400.0,39.5,39.63,39.42,39.55,60400.0
2009-03-16 13:00:00,39.51,39.55,39.32,39.46,24800.0,39.51,39.55,39.32,39.46,24800.0
2009-03-16 13:30:00,39.44,39.63,39.41,39.44,33200.0,39.44,39.63,39.41,39.44,33200.0
2009-03-16 14:00:00,39.43,39.45,39.25,39.35,19500.0,39.43,39.45,39.25,39.35,19500.0
2009-03-16 14:30:00,39.39,39.39,38.93,38.98,46000.0,39.39,39.39,38.93,38.98,46000.0
2009-03-16 15:00:00,39.0,39.0,38.53,38.6,74200.0,39.0,39.0,38.53,38.6,74200.0
2009-03-16 15:30:00,38.67,38.76,38.43,38.43,83100.0,38.67,38.76,38.43,38.43,83100.0
2009-03-17 09:30:00,38.48,38.78,38.0,38.61,50500.0,38.48,38.78,38.0,38.61,50500.0
2009-03-17 10:00:00,38.59,38.9,38.59,38.65,34200.0,38.59,38.9,38.59,38.65,34200.0
2009-03-17 10:30:00,38.6,39.1,38.53,38.99,44500.0,38.6,39.1,38.53,38.99,44500.0
2009-03-17 11:00:00,38.98,39.04,38.81,38.86,15700.0,38.98,39.04,38.81,38.86,15700.0
2009-03-17 11:30:00,38.86,38.88,38.69,38.84,61500.0,38.86,38.88,38.69,38.84,61500.0
2009-03-17 12:00:00,38.84,39.36,38.83,39.34,24400.0,38.84,39.36,38.83,39.34,24400.0
2009-03-17 12:30:00,39.36,39.44,38.96,38.96,34000.0,39.36,39.44,38.96,38.96,34000.0
2009-03-17 13:00:00,38.98,39.03,38.81,38.88,22600.0,38.98,39.03,38.81,38.88,22600.0
2009-03-17 13:30:00,38.87,38.95,38.72,38.72,21300.0,38.87,38.95,38.72,38.72,21300.0
2009-03-17 14:00:00,38.76,38.85,38.67,38.7,23200.0,38.76,38.85,38.67,38.7,23200.0
2009-03-17 14:30:00,38.7,38.84,38.65,38.78,30200.0,38.7,38.84,38.65,38.78,30200.0
2009-03-17 15:00:00,38.73,38.92,38.73,38.78,43800.0,38.73,38.92,38.73,38.78,43800.0
2009-03-17 15:30:00,38.76,39.06,38.61,39.06,93400.0,38.76,39.06,38.61,39.06,93400.0
2009-03-18 09:30:00,39.02,39.09,38.62,38.86,46500.0,39.02,39.09,38.62,38.86,46500.0
2009-03-18 10:00:00,38.9,39.16,38.61,39.08,73800.0,38.9,39.16,38.61,39.08,73800.0
2009-03-18 10:30:00,39.06,39.36,38.83,39.36,31400.0,39.06,39.36,38.83,39.36,31400.0
2009-03-18 11:00:00,39.34,39.48,39.19,39.26,21600.0,39.34,39.48,39.19,39.26,21600.0
2009-03-18 11:30:00,39.25,39.53,39.2,39.5,167600.0,39.25,39.53,39.2,39.5,167600.0
2009-03-18 12:00:00,39.5,39.53,39.39,39.44,67300.0,39.5,39.53,39.39,39.44,67300.0
2009-03-18 12:30:00,39.44,39.44,39.18,39.4,61700.0,39.44,39.44,39.18,39.4,61700.0
2009-03-18 13:00:00,39.35,39.4,39.21,39.37,15800.0,39.35,39.4,39.21,39.37,15800.0
2009-03-18 13:30:00,39.37,39.44,39.29,39.32,104700.0,39.37,39.44,39.29,39.32,104700.0
2009-03-18 14:00:00,39.32,39.99,39.32,39.54,53600.0,39.32,39.99,39.32,39.54,53600.0
2009-03-18 14:30:00,39.51,39.87,39.27,39.77,59700.0,39.51,39.87,39.27,39.77,59700.0
2009-03-18 15:00:00,39.82,39.89,39.14,39.53,55600.0,39.82,39.89,39.14,39.53,55600.0
2009-03-18 15:30:00,39.5,39.7,39.18,39.68,81500.0,39.5,39.7,39.18,39.68,81500.0
2009-03-19 09:30:00,40.01,40.05,39.16,39.16,32900.0,40.01,40.05,39.16,39.16,32900.0
2009-03-19 10:00:00,39.16,39.16,38.92,38.93,22100.0,39.16,39.16,38.92,38.93,22100.0
2009-03-19 10:30:00,38.91,39.2,38.74,38.79,20000.0,38.91,39.2,38.74,38.79,20000.0
2009-03-19 11:00:00,38.84,39.02,38.52,38.52,23300.0,38.84,39.02,38.52,38.52,23300.0
2009-03-19 11:30:00,38.51,38.72,38.33,38.58,22000.0,38.51,38.72,38.33,38.58,22000.0
2009-03-19 12:00:00,38.57,38.72,38.37,38.6,20000.0,38.57,38.72,38.37,38.6,20000.0
2009-03-19 12:30:00,38.64,38.64,38.3,38.35,24000.0,38.64,38.64,38.3,38.35,24000.0
2009-03-19 13:00:00,38.34,38.39,38.14,38.28,37500.0,38.34,38.39,38.14,38.28,37500.0
2009-03-19 13:30:00,38.28,38.38,37.97,38.02,40300.0,38.28,38.38,37.97,38.02,40300.0
2009-03-19 14:00:00,37.99,38.15,37.84,37.89,46300.0,37.99,38.15,37.84,37.89,46300.0
2009-03-19 14:30:00,37.91,37.99,37.66,37.82,71000.0,37.91,37.99,37.66,37.82,71000.0
2009-03-19 15:00:00,37.8,37.87,37.7,37.83,70100.0,37.8,37.87,37.7,37.83,70100.0
2009-03-19 15:30:00,37.81,37.86,37.52,37.71,117800.0,37.81,37.86,37.52,37.71,117800.0
2009-03-20 09:30:00,37.8,37.8,36.92,36.96,107900.0,37.8,37.8,36.92,36.96,107900.0
2009-03-20 10:00:00,37.02,37.18,36.76,36.81,108200.0,37.02,37.18,36.76,36.81,108200.0
2009-03-20 10:30:00,36.84,37.04,36.5,36.98,74200.0,36.84,37.04,36.5,36.98,74200.0
2009-03-20 11:00:00,36.95,36.98,36.0,36.19,93800.0,36.95,36.98,36.0,36.19,93800.0
2009-03-20 11:30:00,36.2,36.54,36.15,36.19,53900.0,36.2,36.54,36.15,36.19,53900.0
2009-03-20 12:00:00,36.2,36.2,35.98,36.02,35800.0,36.2,36.2,35.98,36.02,35800.0
2009-03-20 12:30:00,36.07,36.12,35.76,35.88,59700.0,36.07,36.12,35.76,35.88,59700.0
2009-03-20 13:00:00,35.86,35.92,35.61,35.61,43200.0,35.86,35.92,35.61,35.61,43200.0
2009-03-20 13:30:00,35.59,35.63,35.08,35.1,72400.0,35.59,35.63,35.08,35.1,72400.0
2009-03-20 14:00:00,35.07,35.11,34.7,34.73,103500.0,35.07,35.11,34.7,34.73,103500.0
2009-03-20 14:30:00,34.73,34.73,34.45,34.56,87100.0,34.73,34.73,34.45,34.56,87100.0
2009-03-20 15:00:00,34.56,34.67,33.96,34.04,121800.0,34.56,34.67,33.96,34.04,121800.0
2009-03-20 15:30:00,34.03,34.3,33.97,34.0,252300.0,34.03,34.3,33.97,34.0,252300.0
2009-03-23 09:30:00,34.7,35.75,34.18,34.54,111100.0,34.7,35.75,34.18,34.54,111100.0
2009-03-23 10:00:00,34.55,34.81,34.53,34.7,76500.0,34.55,34.81,34.53,34.7,76500.0
2009-03-23 10:30:00,34.7,35.05,34.69,35.05,73600.0,34.7,35.05,34.69,35.05,73600.0
2009-03-23 11:00:00,35.02,35.12,34.7,34.86,37600.0,35.02,35.12,34.7,34.86,37600.0
2009-03-23 11:30:00,34.86,34.96,34.66,34.69,34900.0,34.86,34.96,34.66,34.69,34900.0
2009-03-23 12:00:00,34.7,34.71,34.35,34.52,88200.0,34.7,34.71,34.35,34.52,88200.0
2009-03-23 12:30:00,34.52,34.52,34.22,34.22,34000.0,34.52,34.52,34.22,34.22,34000.0
2009-03-23 13:00:00,34.21,34.26,34.09,34.09,21800.0,34.21,34.26,34.09,34.09,21800.0
2009-03-23 13:30:00,34.12,34.34,34.09,34.3,26800.0,34.12,34.34,34.09,34.3,26800.0
2009-03-23 14:00:00,34.32,34.34,33.97,34.03,41400.0,34.32,34.34,33.97,34.03,41400.0
2009-03-23 14:30:00,34.03,34.35,33.99,34.35,57100.0,34.03,34.35,33.99,34.35,57100.0
2009-03-23 15:00:00,34.34,34.5,34.33,34.47,69600.0,34.34,34.5,34.33,34.47,69600.0
2009-03-23 15:30:00,34.47,34.67,34.41,34.59,139100.0,34.47,34.67,34.41,34.59,139100.0
2009-03-24 09:30:00,35.5,36.82,35.5,36.19,135800.0,35.5,36.82,35.5,36.19,135800.0
2009-03-24 10:00:00,36.19,36.19,35.84,35.88,88400.0,36.19,36.19,35.84,35.88,88400.0
2009-03-24 10:30:00,35.86,35.94,35.73,35.86,79900.0,35.86,35.94,35.73,35.86,79900.0
2009-03-24 11:00:00,35.88,36.49,35.74,36.42,70600.0,35.88,36.49,35.74,36.42,70600.0
2009-03-24 11:30:00,36.4,36.62,36.37,36.53,50500.0,36.4,36.62,36.37,36.53,50500.0
2009-03-24 12:00:00,36.51,36.58,36.24,36.3,50700.0,36.51,36.58,36.24,36.3,50700.0
2009-03-24 12:30:00,36.31,36.74,36.29,36.72,26800.0,36.31,36.74,36.29,36.72,26800.0
2009-03-24 13:00:00,36.69,36.74,36.41,36.45,81500.0,36.69,36.74,36.41,36.45,81500.0
2009-03-24 13:30:00,36.43,36.46,36.22,36.25,78800.0,36.43,36.46,36.22,36.25,78800.0
2009-03-24 14:00:00,36.25,36.31,36.13,36.25,60400.0,36.25,36.31,36.13,36.25,60400.0
2009-03-24 14:30:00,36.24,36.25,35.95,36.02,81400.0,36.24,36.25,35.95,36.02,81400.0
2009-03-24 15:00:00,36.02,36.29,36.02,36.28,95400.0,36.02,36.29,36.02,36.28,95400.0
2009-03-24 15:30:00,36.28,36.43,35.93,35.97,149100.0,36.28,36.43,35.93,35.97,149100.0
2009-03-25 09:30:00,36.75,37.98,36.68,37.19,173400.0,36.75,37.98,36.68,37.19,173400.0
2009-03-25 10:00:00,37.22,37.7,37.22,37.45,61000.0,37.22,37.7,37.22,37.45,61000.0
2009-03-25 10:30:00,37.45,37.56,37.34,37.43,69900.0,37.45,37.56,37.34,37.43,69900.0
2009-03-25 11:00:00,37.43,37.52,37.35,37.47,69600.0,37.43,37.52,37.35,37.47,69600.0
2009-03-25 11:30:00,37.48,37.5,37.41,37.42,58600.0,37.48,37.5,37.41,37.42,58600.0
2009-03-25 12:00:00,37.41,37.5,37.15,37.26,52400.0,37.41,37.5,37.15,37.26,52400.0
2009-03-25 12:30:00,37.28,37.37,37.18,37.21,41800.0,37.28,37.37,37.18,37.21,41800.0
2009-03-25 13:00:00,37.2,37.32,36.93,36.96,102200.0,37.2,37.32,36.93,36.96,102200.0
2009-03-25 13:30:00,36.95,37.01,36.73,36.97,64800.0,36.95,37.01,36.73,36.97,64800.0
2009-03-25 14:00:00,36.95,37.06,36.71,36.95,36100.0,36.95,37.06,36.71,36.95,36100.0
2009-03-25 14:30:00,36.92,37.0,36.45,36.83,61400.0,36.92,37.0,36.45,36.83,61400.0
2009-03-25 15:00:00,36.87,37.2,36.71,37.19,76200.0,36.87,37.2,36.71,37.19,76200.0
2009-03-25 15:30:00,37.19,37.26,36.88,37.0,205100.0,37.19,37.26,36.88,37.0,205100.0
2009-03-26 09:30:00,37.33,37.49,36.56,36.59,87700.0,37.33,37.49,36.56,36.59,87700.0
2009-03-26 10:00:00,36.57,36.94,36.5,36.9,64900.0,36.57,36.94,36.5,36.9,64900.0
2009-03-26 10:30:00,36.91,37.23,36.89,37.0,44100.0,36.91,37.23,36.89,37.0,44100.0
2009-03-26 11:00:00,37.02,37.1,36.8,36.9,50300.0,37.02,37.1,36.8,36.9,50300.0
2009-03-26 11:30:00,36.92,37.0,36.86,36.91,117400.0,36.92,37.0,36.86,36.91,117400.0
2009-03-26 12:00:00,36.89,36.96,36.79,36.9,77700.0,36.89,36.96,36.79,36.9,77700.0
2009-03-26 12:30:00,36.9,36.9,36.56,36.69,34000.0,36.9,36.9,36.56,36.69,34000.0
2009-03-26 13:00:00,36.7,37.17,36.7,37.13,105300.0,36.7,37.17,36.7,37.13,105300.0
2009-03-26 13:30:00,37.16,37.17,36.88,36.94,85600.0,37.16,37.17,36.88,36.94,85600.0
2009-03-26 14:00:00,36.94,37.1,36.82,36.82,54500.0,36.94,37.1,36.82,36.82,54500.0
2009-03-26 14:30:00,36.82,37.0,36.72,36.75,28500.0,36.82,37.0,36.72,36.75,28500.0
2009-03-26 15:00:00,36.73,36.96,36.61,36.95,60800.0,36.73,36.96,36.61,36.95,60800.0
2009-03-26 15:30:00,36.95,37.09,36.82,37.05,131600.0,36.95,37.09,36.82,37.05,131600.0
2009-03-27 09:30:00,36.57,36.67,36.39,36.54,26700.0,36.57,36.67,36.39,36.54,26700.0
2009-03-27 10:00:00,36.53,36.83,36.4,36.72,14600.0,36.53,36.83,36.4,36.72,14600.0
2009-03-27 10:30:00,36.7,36.92,36.56,36.89,27500.0,36.7,36.92,36.56,36.89,27500.0
2009-03-27 11:00:00,36.9,37.07,36.86,36.99,24100.0,36.9,37.07,36.86,36.99,24100.0
2009-03-27 11:30:00,37.03,37.16,36.77,36.89,50500.0,37.03,37.16,36.77,36.89,50500.0
2009-03-27 12:00:00,36.83,36.83,36.44,36.69,26700.0,36.83,36.83,36.44,36.69,26700.0
2009-03-27 12:30:00,36.68,36.82,36.47,36.48,14200.0,36.68,36.82,36.47,36.48,14200.0
2009-03-27 13:00:00,36.44,36.5,36.26,36.36,27300.0,36.44,36.5,36.26,36.36,27300.0
2009-03-27 13:30:00,36.36,36.58,36.07,36.12,23000.0,36.36,36.58,36.07,36.12,23000.0
2009-03-27 14:00:00,36.13,36.37,36.04,36.28,31300.0,36.13,36.37,36.04,36.28,31300.0
2009-03-27 14:30:00,36.25,36.41,36.22,36.36,29200.0,36.25,36.41,36.22,36.36,29200.0
2009-03-27 15:00:00,36.43,36.5,36.15,36.15,21400.0,36.43,36.5,36.15,36.15,21400.0
2009-03-27 15:30:00,36.18,36.32,36.01,36.13,63400.0,36.18,36.32,36.01,36.13,63400.0
2009-03-30 09:30:00,35.75,36.52,35.44,36.43,59100.0,35.75,36.52,35.44,36.43,59100.0
2009-03-30 10:00:00,36.35,36.47,36.16,36.27,37200.0,36.35,36.47,36.16,36.27,37200.0
2009-03-30 10:30:00,36.21,36.4,36.09,36.31,23600.0,36.21,36.4,36.09,36.31,23600.0
2009-03-30 11:00:00,36.36,36.48,36.18,36.28,33400.0,36.36,36.48,36.18,36.28,33400.0
2009-03-30 11:30:00,36.26,36.3,36.09,36.3,28300.0,36.26,36.3,36.09,36.3,28300.0
2009-03-30 12:00:00,36.35,36.63,36.3,36.63,13400.0,36.35,36.63,36.3,36.63,13400.0
2009-03-30 12:30:00,36.6,36.73,36.39,36.41,18000.0,36.6,36.73,36.39,36.41,18000.0
2009-03-30 13:00:00,36.37,36.64,36.33,36.59,10300.0,36.37,36.64,36.33,36.59,10300.0
2009-03-30 13:30:00,36.59,36.63,36.24,36.25,11800.0,36.59,36.63,36.24,36.25,11800.0
2009-03-30 14:00:00,36.22,36.52,36.17,36.34,16600.0,36.22,36.52,36.17,36.34,16600.0
2009-03-30 14:30:00,36.32,36.46,36.12,36.15,20200.0,36.32,36.46,36.12,36.15,20200.0
2009-03-30 15:00:00,36.1,36.41,36.05,36.16,36800.0,36.1,36.41,36.05,36.16,36800.0
2009-03-30 15:30:00,36.19,36.31,36.12,36.17,89400.0,36.19,36.31,36.12,36.17,89400.0
2009-03-31 09:30:00,36.4,36.53,36.11,36.5,35700.0,36.4,36.53,36.11,36.5,35700.0
2009-03-31 10:00:00,36.5,36.83,36.41,36.68,54500.0,36.5,36.83,36.41,36.68,54500.0
2009-03-31 10:30:00,36.71,36.91,36.31,36.36,35200.0,36.71,36.91,36.31,36.36,35200.0
2009-03-31 11:00:00,36.35,36.66,36.35,36.55,30200.0,36.35,36.66,36.35,36.55,30200.0
2009-03-31 11:30:00,36.55,36.77,36.47,36.71,15400.0,36.55,36.77,36.47,36.71,15400.0
2009-03-31 12:00:00,36.71,36.71,36.46,36.46,19500.0,36.71,36.71,36.46,36.46,19500.0
2009-03-31 12:30:00,36.48,36.92,36.48,36.88,17100.0,36.48,36.92,36.48,36.88,17100.0
2009-03-31 13:00:00,36.9,37.1,36.88,37.08,16100.0,36.9,37.1,36.88,37.08,16100.0
2009-03-31 13:30:00,37.1,37.25,37.05,37.16,40000.0,37.1,37.25,37.05,37.16,40000.0
2009-03-31 14:00:00,37.15,37.23,37.04,37.14,25800.0,37.15,37.23,37.04,37.14,25800.0
2009-03-31 14:30:00,37.15,37.19,36.89,36.89,36100.0,37.15,37.19,36.89,36.89,36100.0
2009-03-31 15:00:00,36.92,36.97,36.67,36.88,42000.0,36.92,36.97,36.67,36.88,42000.0
2009-03-31 15:30:00,36.88,36.9,36.31,36.44,81500.0,36.88,36.9,36.31,36.44,81500.0
2009-04-01 09:30:00,36.33,36.36,35.78,36.18,65500.0,36.33,36.36,35.78,36.18,65500.0
2009-04-01 10:00:00,36.18,37.02,36.16,36.64,76400.0,36.18,37.02,36.16,36.64,76400.0
2009-04-01 10:30:00,36.64,36.93,36.41,36.5,25200.0,36.64,36.93,36.41,36.5,25200.0
2009-04-01 11:00:00,36.5,36.56,36.3,36.39,29700.0,36.5,36.56,36.3,36.39,29700.0
2009-04-01 11:30:00,36.35,36.44,36.13,36.23,23700.0,36.35,36.44,36.13,36.23,23700.0
2009-04-01 12:00:00,36.21,36.48,36.2,36.3,102800.0,36.21,36.48,36.2,36.3,102800.0
2009-04-01 12:30:00,36.33,36.44,36.22,36.33,7800.0,36.33,36.44,36.22,36.33,7800.0
2009-04-01 13:00:00,36.27,36.33,36.05,36.12,78000.0,36.27,36.33,36.05,36.12,78000.0
2009-04-01 13:30:00,36.12,36.39,36.08,36.24,20100.0,36.12,36.39,36.08,36.24,20100.0
2009-04-01 14:00:00,36.32,36.32,36.18,36.29,23900.0,36.32,36.32,36.18,36.29,23900.0
2009-04-01 14:30:00,36.31,36.33,36.0,36.18,49400.0,36.31,36.33,36.0,36.18,49400.0
2009-04-01 15:00:00,36.18,36.18,35.89,36.11,55100.0,36.18,36.18,35.89,36.11,55100.0
2009-04-01 15:30:00,36.12,36.34,35.95,36.06,113900.0,36.12,36.34,35.95,36.06,113900.0
2009-04-02 09:30:00,36.77,37.43,36.47,37.03,35100.0,36.77,37.43,36.47,37.03,35100.0
2009-04-02 10:00:00,37.07,37.28,36.94,37.0,44300.0,37.07,37.28,36.94,37.0,44300.0
2009-04-02 10:30:00,36.98,37.5,36.9,37.48,94600.0,36.98,37.5,36.9,37.48,94600.0
2009-04-02 11:00:00,37.48,37.54,37.38,37.39,34400.0,37.48,37.54,37.38,37.39,34400.0
2009-04-02 11:30:00,37.39,37.45,37.33,37.38,35700.0,37.39,37.45,37.33,37.38,35700.0
2009-04-02 12:00:00,37.39,37.57,37.24,37.44,43400.0,37.39,37.57,37.24,37.44,43400.0
2009-04-02 12:30:00,37.47,37.49,37.16,37.16,37200.0,37.47,37.49,37.16,37.16,37200.0
2009-04-02 13:00:00,37.14,37.25,37.07,37.19,28500.0,37.14,37.25,37.07,37.19,28500.0
2009-04-02 13:30:00,37.19,37.43,37.05,37.26,32900.0,37.19,37.43,37.05,37.26,32900.0
2009-04-02 14:00:00,37.3,37.45,37.02,37.17,43500.0,37.3,37.45,37.02,37.17,43500.0
2009-04-02 14:30:00,37.19,37.33,36.95,36.98,103800.0,37.19,37.33,36.95,36.98,103800.0
2009-04-02 15:00:00,36.97,37.03,36.78,36.99,67700.0,36.97,37.03,36.78,36.99,67700.0
2009-04-02 15:30:00,37.0,37.05,36.65,36.85,102700.0,37.0,37.05,36.65,36.85,102700.0
2009-04-03 09:30:00,36.93,37.32,36.8,37.25,41800.0,36.93,37.32,36.8,37.25,41800.0
2009-04-03 10:00:00,37.22,37.33,36.94,37.3,45000.0,37.22,37.33,36.94,37.3,45000.0
2009-04-03 10:30:00,37.3,37.47,36.98,37.0,41600.0,37.3,37.47,36.98,37.0,41600.0
2009-04-03 11:00:00,36.99,37.06,36.74,37.01,36200.0,36.99,37.06,36.74,37.01,36200.0
2009-04-03 11:30:00,37.03,37.17,37.01,37.16,33200.0,37.03,37.17,37.01,37.16,33200.0
2009-04-03 12:00:00,37.13,37.28,36.96,37.09,26600.0,37.13,37.28,36.96,37.09,26600.0
2009-04-03 12:30:00,37.09,37.13,36.87,37.03,31700.0,37.09,37.13,36.87,37.03,31700.0
2009-04-03 13:00:00,37.03,37.27,36.95,37.25,53100.0,37.03,37.27,36.95,37.25,53100.0
2009-04-03 13:30:00,37.26,37.34,37.05,37.31,31400.0,37.26,37.34,37.05,37.31,31400.0
2009-04-03 14:00:00,37.33,37.36,37.04,37.34,33500.0,37.33,37.36,37.04,37.34,33500.0
2009-04-03 14:30:00,37.34,37.41,37.21,37.23,49000.0,37.34,37.41,37.21,37.23,49000.0
2009-04-03 15:00:00,37.21,37.21,36.95,36.99,37500.0,37.21,37.21,36.95,36.99,37500.0
2009-04-03 15:30:00,36.99,37.02,36.71,37.01,92300.0,36.99,37.02,36.71,37.01,92300.0
2009-04-06 09:30:00,36.68,37.06,36.36,36.48,37600.0,36.68,37.06,36.36,36.48,37600.0
2009-04-06 10:00:00,36.48,36.76,36.42,36.52,58300.0,36.48,36.76,36.42,36.52,58300.0
2009-04-06 10:30:00,36.47,36.73,36.41,36.41,28700.0,36.47,36.73,36.41,36.41,28700.0
2009-04-06 11:00:00,36.4,36.43,35.92,36.38,42900.0,36.4,36.43,35.92,36.38,42900.0
2009-04-06 11:30:00,36.4,36.4,35.59,35.66,60500.0,36.4,36.4,35.59,35.66,60500.0
2009-04-06 12:00:00,35.67,35.85,35.58,35.75,59000.0,35.67,35.85,35.58,35.75,59000.0
2009-04-06 12:30:00,35.74,36.07,35.73,36.06,17300.0,35.74,36.07,35.73,36.06,17300.0
2009-04-06 13:00:00,36.08,36.22,35.87,35.9,20300.0,36.08,36.22,35.87,35.9,20300.0
2009-04-06 13:30:00,35.93,36.25,35.85,36.13,20300.0,35.93,36.25,35.85,36.13,20300.0
2009-04-06 14:00:00,36.14,36.14,35.95,36.07,58400.0,36.14,36.14,35.95,36.07,58400.0
2009-04-06 14:30:00,36.06,36.17,35.95,36.1,62800.0,36.06,36.17,35.95,36.1,62800.0
2009-04-06 15:00:00,36.1,36.23,35.99,36.12,56500.0,36.1,36.23,35.99,36.12,56500.0
2009-04-06 15:30:00,36.12,36.49,36.1,36.47,88600.0,36.12,36.49,36.1,36.47,88600.0
2009-04-07 09:30:00,36.35,36.35,35.45,35.71,42500.0,36.35,36.35,35.45,35.71,42500.0
2009-04-07 10:00:00,35.76,35.96,35.66,35.76,57200.0,35.76,35.96,35.66,35.76,57200.0
2009-04-07 10:30:00,35.78,36.06,35.71,35.71,48800.0,35.78,36.06,35.71,35.71,48800.0
2009-04-07 11:00:00,35.71,35.96,35.68,35.82,67400.0,35.71,35.96,35.68,35.82,67400.0
2009-04-07 11:30:00,35.82,35.97,35.74,35.85,14700.0,35.82,35.97,35.74,35.85,14700.0
2009-04-07 12:00:00,35.85,35.89,35.62,35.62,44400.0,35.85,35.89,35.62,35.62,44400.0
2009-04-07 12:30:00,35.65,35.76,35.6,35.61,12700.0,35.65,35.76,35.6,35.61,12700.0
2009-04-07 13:00:00,35.63,35.63,34.95,34.95,56800.0,35.63,35.63,34.95,34.95,56800.0
2009-04-07 13:30:00,34.95,34.99,34.65,34.81,52800.0,34.95,34.99,34.65,34.81,52800.0
2009-04-07 14:00:00,34.79,34.94,34.69,34.92,45000.0,34.79,34.94,34.69,34.92,45000.0
2009-04-07 14:30:00,34.92,35.12,34.81,35.0,54000.0,34.92,35.12,34.81,35.0,54000.0
2009-04-07 15:00:00,34.97,35.1,34.88,34.91,42100.0,34.97,35.1,34.88,34.91,42100.0
2009-04-07 15:30:00,34.93,35.12,34.9,34.94,177100.0,34.93,35.12,34.9,34.94,177100.0
2009-04-08 09:30:00,35.18,35.59,34.8,34.94,47200.0,35.18,35.59,34.8,34.94,47200.0
2009-04-08 10:00:00,34.92,35.0,34.46,34.51,40200.0,34.92,35.0,34.46,34.51,40200.0
2009-04-08 10:30:00,34.51,34.77,34.51,34.74,25000.0,34.51,34.77,34.51,34.74,25000.0
2009-04-08 11:00:00,34.77,34.87,34.62,34.76,73600.0,34.77,34.87,34.62,34.76,73600.0
2009-04-08 11:30:00,34.76,34.96,34.72,34.88,52700.0,34.76,34.96,34.72,34.88,52700.0
2009-04-08 12:00:00,34.89,35.0,34.81,34.97,70000.0,34.89,35.0,34.81,34.97,70000.0
2009-04-08 12:30:00,34.98,35.21,34.9,35.15,90700.0,34.98,35.21,34.9,35.15,90700.0
2009-04-08 13:00:00,35.12,35.12,34.98,35.0,22200.0,35.12,35.12,34.98,35.0,22200.0
2009-04-08 13:30:00,35.01,35.08,34.91,34.93,41000.0,35.01,35.08,34.91,34.93,41000.0
2009-04-08 14:00:00,34.95,34.99,34.71,34.85,52700.0,34.95,34.99,34.71,34.85,52700.0
2009-04-08 14:30:00,34.85,34.94,34.46,34.5,76000.0,34.85,34.94,34.46,34.5,76000.0
2009-04-08 15:00:00,34.5,34.67,33.9,34.65,90200.0,34.5,34.67,33.9,34.65,90200.0
2009-04-08 15:30:00,34.63,34.81,34.5,34.76,160000.0,34.63,34.81,34.5,34.76,160000.0
2009-04-09 09:30:00,35.45,35.8,35.19,35.58,64000.0,35.45,35.8,35.19,35.58,64000.0
2009-04-09 10:00:00,35.62,36.04,35.6,35.87,72100.0,35.62,36.04,35.6,35.87,72100.0
2009-04-09 10:30:00,35.83,36.21,35.72,36.17,47100.0,35.83,36.21,35.72,36.17,47100.0
2009-04-09 11:00:00,36.16,36.35,36.07,36.23,52100.0,36.16,36.35,36.07,36.23,52100.0
2009-04-09 11:30:00,36.25,36.31,36.0,36.28,402900.0,36.25,36.31,36.0,36.28,402900.0
2009-04-09 12:00:00,36.28,36.35,36.13,36.23,41800.0,36.28,36.35,36.13,36.23,41800.0
2009-04-09 12:30:00,36.21,36.37,36.19,36.32,43600.0,36.21,36.37,36.19,36.32,43600.0
2009-04-09 13:00:00,36.3,36.33,36.04,36.06,49500.0,36.3,36.33,36.04,36.06,49500.0
2009-04-09 13:30:00,36.06,36.11,35.96,36.08,23900.0,36.06,36.11,35.96,36.08,23900.0
2009-04-09 14:00:00,36.11,36.24,35.81,36.09,47400.0,36.11,36.24,35.81,36.09,47400.0
2009-04-09 14:30:00,36.07,36.4,36.07,36.25,54500.0,36.07,36.4,36.07,36.25,54500.0
2009-04-09 15:00:00,36.25,36.25,35.94,36.12,62400.0,36.25,36.25,35.94,36.12,62400.0
2009-04-09 15:30:00,36.1,36.15,35.9,36.0,107700.0,36.1,36.15,35.9,36.0,107700.0
2009-04-13 09:30:00,35.85,35.85,35.45,35.71,26400.0,35.85,35.85,35.45,35.71,26400.0
2009-04-13 10:00:00,35.71,36.17,35.65,36.08,38100.0,35.71,36.17,35.65,36.08,38100.0
2009-04-13 10:30:00,36.13,36.26,35.86,35.88,44100.0,36.13,36.26,35.86,35.88,44100.0
2009-04-13 11:00:00,35.88,35.98,35.7,35.92,32400.0,35.88,35.98,35.7,35.92,32400.0
2009-04-13 11:30:00,35.85,36.06,35.81,35.97,26200.0,35.85,36.06,35.81,35.97,26200.0
2009-04-13 12:00:00,35.98,36.12,35.93,36.04,17400.0,35.98,36.12,35.93,36.04,17400.0
2009-04-13 12:30:00,36.03,36.35,36.03,36.33,26500.0,36.03,36.35,36.03,36.33,26500.0
2009-04-13 13:00:00,36.32,36.66,36.21,36.51,62900.0,36.32,36.66,36.21,36.51,62900.0
2009-04-13 13:30:00,36.5,36.76,36.47,36.76,59300.0,36.5,36.76,36.47,36.76,59300.0
2009-04-13 14:00:00,36.75,36.81,36.51,36.56,32400.0,36.75,36.81,36.51,36.56,32400.0
2009-04-13 14:30:00,36.59,36.63,36.25,36.27,40100.0,36.59,36.63,36.25,36.27,40100.0
2009-04-13 15:00:00,36.23,36.45,36.21,36.32,33600.0,36.23,36.45,36.21,36.32,33600.0
2009-04-13 15:30:00,36.37,36.49,36.28,36.36,55400.0,36.37,36.49,36.28,36.36,55400.0
2009-04-14 09:30:00,35.96,36.05,35.52,36.04,30900.0,35.96,36.05,35.52,36.04,30900.0
2009-04-14 10:00:00,36.05,36.4,35.99,36.32,31300.0,36.05,36.4,35.99,36.32,31300.0
2009-04-14 10:30:00,36.33,36.69,36.32,36.51,26800.0,36.33,36.69,36.32,36.51,26800.0
2009-04-14 11:00:00,36.51,36.56,36.31,36.42,91600.0,36.51,36.56,36.31,36.42,91600.0
2009-04-14 11:30:00,36.39,36.77,36.38,36.66,27400.0,36.39,36.77,36.38,36.66,27400.0
2009-04-14 12:00:00,36.68,36.72,36.45,36.71,42500.0,36.68,36.72,36.45,36.71,42500.0
2009-04-14 12:30:00,36.7,36.81,36.23,36.29,23500.0,36.7,36.81,36.23,36.29,23500.0
2009-04-14 13:00:00,36.29,36.42,36.19,36.42,35700.0,36.29,36.42,36.19,36.42,35700.0
2009-04-14 13:30:00,36.41,36.59,36.32,36.53,68800.0,36.41,36.59,36.32,36.53,68800.0
2009-04-14 14:00:00,36.52,36.59,36.32,36.49,36900.0,36.52,36.59,36.32,36.49,36900.0
2009-04-14 14:30:00,36.51,36.63,36.45,36.6,31600.0,36.51,36.63,36.45,36.6,31600.0
2009-04-14 15:00:00,36.64,36.69,36.36,36.47,50500.0,36.64,36.69,36.36,36.47,50500.0
2009-04-14 15:30:00,36.46,36.58,36.4,36.45,83300.0,36.46,36.58,36.4,36.45,83300.0
2009-04-15 09:30:00,36.13,36.3,36.0,36.2,29500.0,36.13,36.3,36.0,36.2,29500.0
2009-04-15 10:00:00,36.21,36.51,36.21,36.41,27700.0,36.21,36.51,36.21,36.41,27700.0
2009-04-15 10:30:00,36.36,36.63,36.29,36.51,79700.0,36.36,36.63,36.29,36.51,79700.0
2009-04-15 11:00:00,36.51,36.53,36.36,36.37,20900.0,36.51,36.53,36.36,36.37,20900.0
2009-04-15 11:30:00,36.34,36.42,36.12,36.22,59900.0,36.34,36.42,36.12,36.22,59900.0
2009-04-15 12:00:00,36.24,36.33,36.16,36.25,16000.0,36.24,36.33,36.16,36.25,16000.0
2009-04-15 12:30:00,36.24,36.24,36.06,36.06,23000.0,36.24,36.24,36.06,36.06,23000.0
2009-04-15 13:00:00,36.11,36.11,36.0,36.05,51100.0,36.11,36.11,36.0,36.05,51100.0
2009-04-15 13:30:00,36.03,36.05,35.93,36.03,29600.0,36.03,36.05,35.93,36.03,29600.0
2009-04-15 14:00:00,36.01,36.1,35.85,35.95,24000.0,36.01,36.1,35.85,35.95,24000.0
2009-04-15 14:30:00,35.94,35.97,35.73,35.81,19500.0,35.94,35.97,35.73,35.81,19500.0
2009-04-15 15:00:00,35.83,36.06,35.81,36.0,38600.0,35.83,36.06,35.81,36.0,38600.0
2009-04-15 15:30:00,36.02,36.18,35.96,36.12,71900.0,36.02,36.18,35.96,36.12,71900.0
2009-04-16 09:30:00,36.45,36.57,35.99,36.26,14400.0,36.45,36.57,35.99,36.26,14400.0
2009-04-16 10:00:00,36.27,36.33,35.99,36.28,20400.0,36.27,36.33,35.99,36.28,20400.0
2009-04-16 10:30:00,36.31,36.41,36.19,36.21,29300.0,36.31,36.41,36.19,36.21,29300.0
2009-04-16 11:00:00,36.19,36.21,35.98,36.0,39800.0,36.19,36.21,35.98,36.0,39800.0
2009-04-16 11:30:00,36.0,36.0,35.95,35.95,28200.0,36.0,36.0,35.95,35.95,28200.0
2009-04-16 12:00:00,35.97,36.01,35.95,35.98,13900.0,35.97,36.01,35.95,35.98,13900.0
2009-04-16 12:30:00,35.99,36.03,35.96,35.99,29500.0,35.99,36.03,35.96,35.99,29500.0
2009-04-16 13:00:00,35.98,36.02,35.9,35.94,21800.0,35.98,36.02,35.9,35.94,21800.0
2009-04-16 13:30:00,35.95,35.95,35.63,35.66,22000.0,35.95,35.95,35.63,35.66,22000.0
2009-04-16 14:00:00,35.66,35.88,35.66,35.77,29200.0,35.66,35.88,35.66,35.77,29200.0
2009-04-16 14:30:00,35.77,36.25,35.77,36.24,47300.0,35.77,36.25,35.77,36.24,47300.0
2009-04-16 15:00:00,36.25,36.46,36.21,36.36,50300.0,36.25,36.46,36.21,36.36,50300.0
2009-04-16 15:30:00,36.35,36.47,36.28,36.34,60200.0,36.35,36.47,36.28,36.34,60200.0
2009-04-17 09:30:00,36.37,36.62,36.17,36.22,42000.0,36.37,36.62,36.17,36.22,42000.0
2009-04-17 10:00:00,36.24,36.33,36.18,36.23,21700.0,36.24,36.33,36.18,36.23,21700.0
2009-04-17 10:30:00,36.21,36.22,36.11,36.11,42000.0,36.21,36.22,36.11,36.11,42000.0
2009-04-17 11:00:00,36.11,36.39,36.1,36.38,27800.0,36.11,36.39,36.1,36.38,27800.0
2009-04-17 11:30:00,36.34,36.56,36.33,36.5,35200.0,36.34,36.56,36.33,36.5,35200.0
2009-04-17 12:00:00,36.46,36.6,36.4,36.5,32000.0,36.46,36.6,36.4,36.5,32000.0
2009-04-17 12:30:00,36.48,36.48,36.3,36.38,21900.0,36.48,36.48,36.3,36.38,21900.0
2009-04-17 13:00:00,36.39,36.47,36.35,36.39,36700.0,36.39,36.47,36.35,36.39,36700.0
2009-04-17 13:30:00,36.39,36.62,36.37,36.62,11000.0,36.39,36.62,36.37,36.62,11000.0
2009-04-17 14:00:00,36.59,36.76,36.59,36.76,16300.0,36.59,36.76,36.59,36.76,16300.0
2009-04-17 14:30:00,36.75,36.9,36.73,36.8,31400.0,36.75,36.9,36.73,36.8,31400.0
2009-04-17 15:00:00,36.8,36.94,36.75,36.85,35600.0,36.8,36.94,36.75,36.85,35600.0
2009-04-17 15:30:00,36.86,37.0,36.77,36.77,50600.0,36.86,37.0,36.77,36.77,50600.0
2009-04-20 09:30:00,36.23,36.3,35.63,35.73,37900.0,36.23,36.3,35.63,35.73,37900.0
2009-04-20 10:00:00,35.7,35.8,35.63,35.75,28000.0,35.7,35.8,35.63,35.75,28000.0
2009-04-20 10:30:00,35.75,35.78,35.63,35.74,95500.0,35.75,35.78,35.63,35.74,95500.0
2009-04-20 11:00:00,35.74,35.86,35.72,35.78,29900.0,35.74,35.86,35.72,35.78,29900.0
2009-04-20 11:30:00,35.79,35.8,35.67,35.73,20600.0,35.79,35.8,35.67,35.73,20600.0
2009-04-20 12:00:00,35.73,35.79,35.73,35.75,24000.0,35.73,35.79,35.73,35.75,24000.0
2009-04-20 12:30:00,35.75,35.82,35.75,35.81,22600.0,35.75,35.82,35.75,35.81,22600.0
2009-04-20 13:00:00,35.81,35.84,35.71,35.71,31300.0,35.81,35.84,35.71,35.71,31300.0
2009-04-20 13:30:00,35.68,35.73,35.51,35.68,70500.0,35.68,35.73,35.51,35.68,70500.0
2009-04-20 14:00:00,35.65,35.7,35.62,35.65,29800.0,35.65,35.7,35.62,35.65,29800.0
2009-04-20 14:30:00,35.65,35.74,35.6,35.65,47800.0,35.65,35.74,35.6,35.65,47800.0
2009-04-20 15:00:00,35.65,35.73,35.65,35.7,49000.0,35.65,35.73,35.65,35.7,49000.0
2009-04-20 15:30:00,35.7,35.9,35.62,35.78,84200.0,35.7,35.9,35.62,35.78,84200.0
2009-04-21 09:30:00,35.51,36.03,35.5,35.75,57200.0,35.51,36.03,35.5,35.75,57200.0
2009-04-21 10:00:00,35.7,35.77,35.6,35.6,22100.0,35.7,35.77,35.6,35.6,22100.0
2009-04-21 10:30:00,35.6,35.61,35.4,35.41,39400.0,35.6,35.61,35.4,35.41,39400.0
2009-04-21 11:00:00,35.41,35.49,35.35,35.42,48400.0,35.41,35.49,35.35,35.42,48400.0
2009-04-21 11:30:00,35.42,35.46,35.38,35.42,40300.0,35.42,35.46,35.38,35.42,40300.0
2009-04-21 12:00:00,35.42,35.45,35.35,35.39,55600.0,35.42,35.45,35.35,35.39,55600.0
2009-04-21 12:30:00,35.39,35.42,35.27,35.28,23600.0,35.39,35.42,35.27,35.28,23600.0
2009-04-21 13:00:00,35.27,35.29,35.05,35.11,15600.0,35.27,35.29,35.05,35.11,15600.0
2009-04-21 13:30:00,35.1,35.13,34.92,34.95,35100.0,35.1,35.13,34.92,34.95,35100.0
2009-04-21 14:00:00,34.95,35.01,34.8,34.86,27800.0,34.95,35.01,34.8,34.86,27800.0
2009-04-21 14:30:00,34.86,35.2,34.82,35.05,66700.0,34.86,35.2,34.82,35.05,66700.0
2009-04-21 15:00:00,35.01,35.17,35.0,35.1,119500.0,35.01,35.17,35.0,35.1,119500.0
2009-04-21 15:30:00,35.07,35.25,35.01,35.2,80100.0,35.07,35.25,35.01,35.2,80100.0
2009-04-22 09:30:00,34.81,35.27,34.5,34.77,67300.0,34.81,35.27,34.5,34.77,67300.0
2009-04-22 10:00:00,34.77,35.09,34.71,35.05,130800.0,34.77,35.09,34.71,35.05,130800.0
2009-04-22 10:30:00,35.05,35.57,35.03,35.44,75500.0,35.05,35.57,35.03,35.44,75500.0
2009-04-22 11:00:00,35.47,35.78,35.45,35.77,32300.0,35.47,35.78,35.45,35.77,32300.0
2009-04-22 11:30:00,35.83,36.03,35.72,35.98,27500.0,35.83,36.03,35.72,35.98,27500.0
2009-04-22 12:00:00,35.96,36.08,35.92,35.92,31400.0,35.96,36.08,35.92,35.92,31400.0
2009-04-22 12:30:00,35.93,35.99,35.8,35.86,53200.0,35.93,35.99,35.8,35.86,53200.0
2009-04-22 13:00:00,35.85,35.94,35.68,35.94,15500.0,35.85,35.94,35.68,35.94,15500.0
2009-04-22 13:30:00,35.94,35.94,35.44,35.46,29500.0,35.94,35.94,35.44,35.46,29500.0
2009-04-22 14:00:00,35.46,35.71,35.42,35.65,35400.0,35.46,35.71,35.42,35.65,35400.0
2009-04-22 14:30:00,35.67,35.77,35.54,35.59,40300.0,35.67,35.77,35.54,35.59,40300.0
2009-04-22 15:00:00,35.55,35.8,35.53,35.63,47800.0,35.55,35.8,35.53,35.63,47800.0
2009-04-22 15:30:00,35.6,35.62,34.9,34.96,159700.0,35.6,35.62,34.9,34.96,159700.0
2009-04-23 09:30:00,34.76,35.22,34.12,34.2,39200.0,34.76,35.22,34.12,34.2,39200.0
2009-04-23 10:00:00,34.17,34.52,34.05,34.4,57200.0,34.17,34.52,34.05,34.4,57200.0
2009-04-23 10:30:00,34.45,34.57,34.36,34.37,52700.0,34.45,34.57,34.36,34.37,52700.0
2009-04-23 11:00:00,34.4,34.56,34.37,34.54,43800.0,34.4,34.56,34.37,34.54,43800.0
2009-04-23 11:30:00,34.53,34.57,34.39,34.43,22200.0,34.53,34.57,34.39,34.43,22200.0
2009-04-23 12:00:00,34.43,34.8,34.43,34.58,16100.0,34.43,34.8,34.43,34.58,16100.0
2009-04-23 12:30:00,34.61,34.8,34.52,34.75,21100.0,34.61,34.8,34.52,34.75,21100.0
2009-04-23 13:00:00,34.8,34.9,34.68,34.86,15600.0,34.8,34.9,34.68,34.86,15600.0
2009-04-23 13:30:00,34.84,34.88,34.6,34.87,35300.0,34.84,34.88,34.6,34.87,35300.0
2009-04-23 14:00:00,34.89,34.92,34.7,34.9,37700.0,34.89,34.92,34.7,34.9,37700.0
2009-04-23 14:30:00,34.9,35.09,34.7,34.72,47200.0,34.9,35.09,34.7,34.72,47200.0
2009-04-23 15:00:00,34.75,34.84,34.63,34.84,46800.0,34.75,34.84,34.63,34.84,46800.0
2009-04-23 15:30:00,34.82,35.17,34.7,35.07,73400.0,34.82,35.17,34.7,35.07,73400.0
2009-04-24 09:30:00,35.2,35.68,34.96,35.15,33500.0,35.2,35.68,34.96,35.15,33500.0
2009-04-24 10:00:00,35.19,35.31,35.04,35.24,22300.0,35.19,35.31,35.04,35.24,22300.0
2009-04-24 10:30:00,35.24,35.49,35.22,35.49,16000.0,35.24,35.49,35.22,35.49,16000.0
2009-04-24 11:00:00,35.44,35.61,35.41,35.44,31600.0,35.44,35.61,35.41,35.44,31600.0
2009-04-24 11:30:00,35.44,35.47,35.33,35.46,34300.0,35.44,35.47,35.33,35.46,34300.0
2009-04-24 12:00:00,35.46,35.49,35.4,35.46,15900.0,35.46,35.49,35.4,35.46,15900.0
2009-04-24 12:30:00,35.47,35.58,35.43,35.51,15500.0,35.47,35.58,35.43,35.51,15500.0
2009-04-24 13:00:00,35.51,35.51,35.39,35.42,19600.0,35.51,35.51,35.39,35.42,19600.0
2009-04-24 13:30:00,35.42,35.56,35.33,35.53,43000.0,35.42,35.56,35.33,35.53,43000.0
2009-04-24 14:00:00,35.53,35.63,35.26,35.58,64700.0,35.53,35.63,35.26,35.58,64700.0
2009-04-24 14:30:00,35.6,35.89,35.58,35.88,38300.0,35.6,35.89,35.58,35.88,38300.0
2009-04-24 15:00:00,35.91,35.99,35.81,35.86,42600.0,35.91,35.99,35.81,35.86,42600.0
2009-04-24 15:30:00,35.93,35.95,35.55,35.64,87800.0,35.93,35.95,35.55,35.64,87800.0
2009-04-27 09:30:00,35.22,35.58,35.0,35.08,23500.0,35.22,35.58,35.0,35.08,23500.0
2009-04-27 10:00:00,35.13,35.22,34.85,35.0,19600.0,35.13,35.22,34.85,35.0,19600.0
2009-04-27 10:30:00,35.01,35.2,34.94,35.11,24500.0,35.01,35.2,34.94,35.11,24500.0
2009-04-27 11:00:00,35.1,35.1,34.99,35.03,23900.0,35.1,35.1,34.99,35.03,23900.0
2009-04-27 11:30:00,35.01,35.1,34.98,35.09,36400.0,35.01,35.1,34.98,35.09,36400.0
2009-04-27 12:00:00,35.08,35.09,34.99,35.05,23100.0,35.08,35.09,34.99,35.05,23100.0
2009-04-27 12:30:00,35.05,35.12,34.95,35.0,43100.0,35.05,35.12,34.95,35.0,43100.0
2009-04-27 13:00:00,35.01,35.01,34.86,34.86,38500.0,35.01,35.01,34.86,34.86,38500.0
2009-04-27 13:30:00,34.85,34.88,34.52,34.6,28100.0,34.85,34.88,34.52,34.6,28100.0
2009-04-27 14:00:00,34.6,35.0,34.57,35.0,54800.0,34.6,35.0,34.57,35.0,54800.0
2009-04-27 14:30:00,35.02,35.16,34.79,34.82,63800.0,35.02,35.16,34.79,34.82,63800.0
2009-04-27 15:00:00,34.81,34.82,34.62,34.77,110800.0,34.81,34.82,34.62,34.77,110800.0
2009-04-27 15:30:00,34.77,34.89,34.7,34.85,110800.0,34.77,34.89,34.7,34.85,110800.0
2009-04-28 09:30:00,34.68,35.39,34.31,35.2,48100.0,34.68,35.39,34.31,35.2,48100.0
2009-04-28 10:00:00,35.31,35.44,35.14,35.35,92700.0,35.31,35.44,35.14,35.35,92700.0
2009-04-28 10:30:00,35.35,35.53,35.35,35.49,29000.0,35.35,35.53,35.35,35.49,29000.0
2009-04-28 11:00:00,35.5,35.55,35.46,35.52,31200.0,35.5,35.55,35.46,35.52,31200.0
2009-04-28 11:30:00,35.52,35.67,35.46,35.66,48400.0,35.52,35.67,35.46,35.66,48400.0
2009-04-28 12:00:00,35.65,36.04,35.64,35.95,34700.0,35.65,36.04,35.64,35.95,34700.0
2009-04-28 12:30:00,35.95,36.13,35.93,36.09,18400.0,35.95,36.13,35.93,36.09,18400.0
2009-04-28 13:00:00,36.09,36.16,35.84,35.95,24600.0,36.09,36.16,35.84,35.95,24600.0
2009-04-28 13:30:00,35.93,35.99,35.81,35.89,27500.0,35.93,35.99,35.81,35.89,27500.0
2009-04-28 14:00:00,35.89,36.14,35.89,36.08,34100.0,35.89,36.14,35.89,36.08,34100.0
2009-04-28 14:30:00,36.08,36.29,35.96,36.09,38800.0,36.08,36.29,35.96,36.09,38800.0
2009-04-28 15:00:00,36.09,36.11,35.78,35.9,40700.0,36.09,36.11,35.78,35.9,40700.0
2009-04-28 15:30:00,35.89,36.05,35.74,35.82,55300.0,35.89,36.05,35.74,35.82,55300.0
2009-04-29 09:30:00,35.98,36.5,35.91,36.31,34400.0,35.98,36.5,35.91,36.31,34400.0
2009-04-29 10:00:00,36.33,36.69,36.25,36.66,40800.0,36.33,36.69,36.25,36.66,40800.0
2009-04-29 10:30:00,36.66,36.79,36.62,36.75,46100.0,36.66,36.79,36.62,36.75,46100.0
2009-04-29 11:00:00,36.79,36.92,36.78,36.91,22900.0,36.79,36.92,36.78,36.91,22900.0
2009-04-29 11:30:00,36.89,36.9,36.7,36.72,17900.0,36.89,36.9,36.7,36.72,17900.0
2009-04-29 12:00:00,36.73,37.03,36.73,36.94,27900.0,36.73,37.03,36.73,36.94,27900.0
2009-04-29 12:30:00,36.95,37.05,36.93,37.03,22900.0,36.95,37.05,36.93,37.03,22900.0
2009-04-29 13:00:00,37.03,37.27,37.02,37.25,33500.0,37.03,37.27,37.02,37.25,33500.0
2009-04-29 13:30:00,37.25,37.34,37.17,37.3,25700.0,37.25,37.34,37.17,37.3,25700.0
2009-04-29 14:00:00,37.29,37.32,37.07,37.24,44000.0,37.29,37.32,37.07,37.24,44000.0
2009-04-29 14:30:00,37.29,37.49,37.16,37.47,62200.0,37.29,37.49,37.16,37.47,62200.0
2009-04-29 15:00:00,37.44,37.54,37.25,37.28,108200.0,37.44,37.54,37.25,37.28,108200.0
2009-04-29 15:30:00,37.27,37.4,37.24,37.36,120100.0,37.27,37.4,37.24,37.36,120100.0
2009-04-30 09:30:00,38.97,39.69,38.01,39.31,110200.0,38.97,39.69,38.01,39.31,110200.0
2009-04-30 10:00:00,39.31,39.58,39.18,39.5,96900.0,39.31,39.58,39.18,39.5,96900.0
2009-04-30 10:30:00,39.51,39.51,39.4,39.48,85900.0,39.51,39.51,39.4,39.48,85900.0
2009-04-30 11:00:00,39.47,39.47,39.22,39.24,60700.0,39.47,39.47,39.22,39.24,60700.0
2009-04-30 11:30:00,39.24,39.28,39.1,39.15,62100.0,39.24,39.28,39.1,39.15,62100.0
2009-04-30 12:00:00,39.17,39.3,39.11,39.3,137600.0,39.17,39.3,39.11,39.3,137600.0
2009-04-30 12:30:00,39.3,39.32,39.25,39.3,63500.0,39.3,39.32,39.25,39.3,63500.0
2009-04-30 13:00:00,39.29,39.47,39.27,39.43,44700.0,39.29,39.47,39.27,39.43,44700.0
2009-04-30 13:30:00,39.43,39.48,39.37,39.4,52800.0,39.43,39.48,39.37,39.4,52800.0
2009-04-30 14:00:00,39.37,39.43,39.31,39.41,66300.0,39.37,39.43,39.31,39.41,66300.0
2009-04-30 14:30:00,39.41,39.76,39.35,39.73,63000.0,39.41,39.76,39.35,39.73,63000.0
2009-04-30 15:00:00,39.74,39.74,39.3,39.47,105100.0,39.74,39.74,39.3,39.47,105100.0
2009-04-30 15:30:00,39.45,39.88,39.43,39.56,139400.0,39.45,39.88,39.43,39.56,139400.0
2009-05-01 09:30:00,39.46,39.74,39.36,39.61,27600.0,39.46,39.74,39.36,39.61,27600.0
2009-05-01 10:00:00,39.66,39.8,39.24,39.38,22500.0,39.66,39.8,39.24,39.38,22500.0
2009-05-01 10:30:00,39.33,39.47,39.33,39.45,15400.0,39.33,39.47,39.33,39.45,15400.0
2009-05-01 11:00:00,39.45,39.52,39.35,39.36,15300.0,39.45,39.52,39.35,39.36,15300.0
2009-05-01 11:30:00,39.38,39.45,39.31,39.31,14200.0,39.38,39.45,39.31,39.31,14200.0
2009-05-01 12:00:00,39.35,39.5,39.33,39.37,14400.0,39.35,39.5,39.33,39.37,14400.0
2009-05-01 12:30:00,39.37,39.55,39.33,39.55,12000.0,39.37,39.55,39.33,39.55,12000.0
2009-05-01 13:00:00,39.54,39.62,39.43,39.58,12700.0,39.54,39.62,39.43,39.58,12700.0
2009-05-01 13:30:00,39.59,39.66,39.54,39.58,7800.0,39.59,39.66,39.54,39.58,7800.0
2009-05-01 14:00:00,39.55,39.6,39.4,39.47,16100.0,39.55,39.6,39.4,39.47,16100.0
2009-05-01 14:30:00,39.48,39.6,39.45,39.56,18500.0,39.48,39.6,39.45,39.56,18500.0
2009-05-01 15:00:00,39.56,39.66,39.49,39.58,37300.0,39.56,39.66,39.49,39.58,37300.0
2009-05-01 15:30:00,39.58,39.86,39.55,39.8,196400.0,39.58,39.86,39.55,39.8,196400.0
2009-05-04 09:30:00,35.01,39.55,35.01,39.24,9100.0,35.01,39.55,35.01,39.24,9100.0
2009-05-04 10:00:00,39.3,39.55,39.11,39.25,9400.0,39.3,39.55,39.11,39.25,9400.0
2009-05-04 10:30:00,39.25,39.6,39.25,39.44,8800.0,39.25,39.6,39.25,39.44,8800.0
2009-05-04 11:00:00,39.44,39.61,39.25,39.49,16300.0,39.44,39.61,39.25,39.49,16300.0
2009-05-04 11:30:00,39.52,39.53,39.28,39.51,5400.0,39.52,39.53,39.28,39.51,5400.0
2009-05-04 12:00:00,39.52,39.53,39.26,39.48,6000.0,39.52,39.53,39.26,39.48,6000.0
2009-05-04 12:30:00,39.26,39.65,39.25,39.5,8300.0,39.26,39.65,39.25,39.5,8300.0
2009-05-04 13:00:00,39.5,39.68,39.3,39.5,17600.0,39.5,39.68,39.3,39.5,17600.0
2009-05-04 13:30:00,39.52,39.64,39.5,39.5,5300.0,39.52,39.64,39.5,39.5,5300.0
2009-05-04 14:00:00,39.43,39.73,39.26,39.61,13500.0,39.43,39.73,39.26,39.61,13500.0
2009-05-04 14:30:00,39.62,39.62,39.31,39.48,9900.0,39.62,39.62,39.31,39.48,9900.0
2009-05-04 15:00:00,39.48,39.51,39.47,39.5,10700.0,39.48,39.51,39.47,39.5,10700.0
2009-05-04 15:30:00,39.5,40.6,39.31,39.79,61200.0,39.5,40.6,39.31,39.79,61200.0
2009-05-05 09:30:00,39.83,40.25,39.76,39.92,12400.0,39.83,40.25,39.76,39.92,12400.0
2009-05-05 10:00:00,39.91,40.06,39.75,39.75,16400.0,39.91,40.06,39.75,39.75,16400.0
2009-05-05 10:30:00,39.75,39.78,39.67,39.67,26800.0,39.75,39.78,39.67,39.67,26800.0
2009-05-05 11:00:00,39.68,39.87,39.67,39.74,23100.0,39.68,39.87,39.67,39.74,23100.0
2009-05-05 11:30:00,39.73,39.78,39.72,39.75,23900.0,39.73,39.78,39.72,39.75,23900.0
2009-05-05 12:00:00,39.75,39.76,39.71,39.72,15700.0,39.75,39.76,39.71,39.72,15700.0
2009-05-05 12:30:00,39.72,39.73,39.67,39.67,16500.0,39.72,39.73,39.67,39.67,16500.0
2009-05-05 13:00:00,39.67,39.75,39.67,39.7,15600.0,39.67,39.75,39.67,39.7,15600.0
2009-05-05 13:30:00,39.7,39.74,39.69,39.73,13000.0,39.7,39.74,39.69,39.73,13000.0
2009-05-05 14:00:00,39.74,39.74,39.65,39.67,21000.0,39.74,39.74,39.65,39.67,21000.0
2009-05-05 14:30:00,39.67,39.75,39.66,39.72,31100.0,39.67,39.75,39.66,39.72,31100.0
2009-05-05 15:00:00,39.72,39.82,39.71,39.77,28200.0,39.72,39.82,39.71,39.77,28200.0
2009-05-05 15:30:00,39.77,39.97,39.77,39.88,45900.0,39.77,39.97,39.77,39.88,45900.0
2009-05-06 09:30:00,40.05,40.6,39.5,39.61,26800.0,40.05,40.6,39.5,39.61,26800.0
2009-05-06 10:00:00,39.61,39.68,39.48,39.48,33300.0,39.61,39.68,39.48,39.48,33300.0
2009-05-06 10:30:00,39.59,39.67,39.49,39.64,13800.0,39.59,39.67,39.49,39.64,13800.0
2009-05-06 11:00:00,39.67,39.73,39.54,39.61,12100.0,39.67,39.73,39.54,39.61,12100.0
2009-05-06 11:30:00,39.56,39.66,39.56,39.6,14600.0,39.56,39.66,39.56,39.6,14600.0
2009-05-06 12:00:00,39.64,39.72,39.63,39.65,8900.0,39.64,39.72,39.63,39.65,8900.0
2009-05-06 12:30:00,39.69,39.69,39.61,39.62,13300.0,39.69,39.69,39.61,39.62,13300.0
2009-05-06 13:00:00,39.61,39.68,39.57,39.58,26000.0,39.61,39.68,39.57,39.58,26000.0
2009-05-06 13:30:00,39.58,39.71,39.56,39.68,23300.0,39.58,39.71,39.56,39.68,23300.0
2009-05-06 14:00:00,39.69,39.86,39.66,39.75,25600.0,39.69,39.86,39.66,39.75,25600.0
2009-05-06 14:30:00,39.76,39.89,39.65,39.67,18300.0,39.76,39.89,39.65,39.67,18300.0
2009-05-06 15:00:00,39.65,39.83,39.61,39.64,20400.0,39.65,39.83,39.61,39.64,20400.0
2009-05-06 15:30:00,39.62,39.67,39.56,39.6,64400.0,39.62,39.67,39.56,39.6,64400.0
2009-05-07 09:30:00,39.69,40.19,39.62,39.74,25300.0,39.69,40.19,39.62,39.74,25300.0
2009-05-07 10:00:00,39.76,39.77,39.7,39.76,28800.0,39.76,39.77,39.7,39.76,28800.0
2009-05-07 10:30:00,39.75,39.8,39.67,39.75,17500.0,39.75,39.8,39.67,39.75,17500.0
2009-05-07 11:00:00,39.75,39.83,39.75,39.8,36100.0,39.75,39.83,39.75,39.8,36100.0
2009-05-07 11:30:00,39.82,39.85,39.75,39.75,16700.0,39.82,39.85,39.75,39.75,16700.0
2009-05-07 12:00:00,39.75,39.8,39.75,39.8,16400.0,39.75,39.8,39.75,39.8,16400.0
2009-05-07 12:30:00,39.79,39.81,39.75,39.78,15700.0,39.79,39.81,39.75,39.78,15700.0
2009-05-07 13:00:00,39.78,39.82,39.75,39.8,31400.0,39.78,39.82,39.75,39.8,31400.0
2009-05-07 13:30:00,39.81,39.83,39.72,39.74,76800.0,39.81,39.83,39.72,39.74,76800.0
2009-05-07 14:00:00,39.75,39.76,39.66,39.72,30400.0,39.75,39.76,39.66,39.72,30400.0
2009-05-07 14:30:00,39.71,39.77,39.63,39.68,42300.0,39.71,39.77,39.63,39.68,42300.0
2009-05-07 15:00:00,39.69,39.72,39.6,39.64,48700.0,39.69,39.72,39.6,39.64,48700.0
2009-05-07 15:30:00,39.64,39.71,39.6,39.68,101600.0,39.64,39.71,39.6,39.68,101600.0
2009-05-08 09:30:00,39.96,40.67,39.92,40.64,22100.0,39.96,40.67,39.92,40.64,22100.0
2009-05-08 10:00:00,40.67,40.69,39.95,39.99,15500.0,40.67,40.69,39.95,39.99,15500.0
2009-05-08 10:30:00,39.99,40.04,39.92,39.96,10400.0,39.99,40.04,39.92,39.96,10400.0
2009-05-08 11:00:00,39.99,40.08,39.9,39.9,12400.0,39.99,40.08,39.9,39.9,12400.0
2009-05-08 11:30:00,39.9,39.91,39.72,39.75,11900.0,39.9,39.91,39.72,39.75,11900.0
2009-05-08 12:00:00,39.76,39.91,39.75,39.87,10900.0,39.76,39.91,39.75,39.87,10900.0
2009-05-08 12:30:00,39.85,39.86,39.71,39.83,19400.0,39.85,39.86,39.71,39.83,19400.0
2009-05-08 13:00:00,39.81,39.87,39.76,39.8,9800.0,39.81,39.87,39.76,39.8,9800.0
2009-05-08 13:30:00,39.76,39.79,39.73,39.75,17600.0,39.76,39.79,39.73,39.75,17600.0
2009-05-08 14:00:00,39.77,40.32,39.77,40.22,24500.0,39.77,40.32,39.77,40.22,24500.0
2009-05-08 14:30:00,40.3,40.42,40.03,40.04,24300.0,40.3,40.42,40.03,40.04,24300.0
2009-05-08 15:00:00,40.07,40.07,39.74,39.93,15400.0,40.07,40.07,39.74,39.93,15400.0
2009-05-08 15:30:00,39.93,39.94,39.77,39.93,23700.0,39.93,39.94,39.77,39.93,23700.0
2009-05-11 09:30:00,39.75,40.45,39.3,39.98,15200.0,39.75,40.45,39.3,39.98,15200.0
2009-05-11 10:00:00,39.99,40.08,39.85,40.05,12800.0,39.99,40.08,39.85,40.05,12800.0
2009-05-11 10:30:00,40.01,40.29,40.01,40.14,13800.0,40.01,40.29,40.01,40.14,13800.0
2009-05-11 11:00:00,40.14,40.16,39.93,39.93,10100.0,40.14,40.16,39.93,39.93,10100.0
2009-05-11 11:30:00,39.95,39.96,39.87,39.87,13900.0,39.95,39.96,39.87,39.87,13900.0
2009-05-11 12:00:00,39.87,39.93,39.78,39.92,8900.0,39.87,39.93,39.78,39.92,8900.0
2009-05-11 12:30:00,39.9,39.93,39.83,39.86,6600.0,39.9,39.93,39.83,39.86,6600.0
2009-05-11 13:00:00,39.86,39.9,39.81,39.86,11400.0,39.86,39.9,39.81,39.86,11400.0
2009-05-11 13:30:00,39.85,39.97,39.84,39.92,13000.0,39.85,39.97,39.84,39.92,13000.0
2009-05-11 14:00:00,39.9,39.98,39.9,39.93,9300.0,39.9,39.98,39.9,39.93,9300.0
2009-05-11 14:30:00,39.96,40.02,39.92,39.97,11900.0,39.96,40.02,39.92,39.97,11900.0
2009-05-11 15:00:00,39.95,40.0,39.9,39.93,9800.0,39.95,40.0,39.9,39.93,9800.0
2009-05-11 15:30:00,39.93,39.94,39.78,39.84,36500.0,39.93,39.94,39.78,39.84,36500.0
2009-05-12 09:30:00,39.97,40.09,39.54,39.66,17800.0,39.97,40.09,39.54,39.66,17800.0
2009-05-12 10:00:00,39.67,39.82,39.64,39.76,11400.0,39.67,39.82,39.64,39.76,11400.0
2009-05-12 10:30:00,39.72,39.76,39.53,39.68,21500.0,39.72,39.76,39.53,39.68,21500.0
2009-05-12 11:00:00,39.71,39.72,39.57,39.61,5800.0,39.71,39.72,39.57,39.61,5800.0
2009-05-12 11:30:00,39.61,39.72,39.55,39.6,8700.0,39.61,39.72,39.55,39.6,8700.0
2009-05-12 12:00:00,39.65,39.66,39.58,39.64,13100.0,39.65,39.66,39.58,39.64,13100.0
2009-05-12 12:30:00,39.62,39.64,39.55,39.57,13500.0,39.62,39.64,39.55,39.57,13500.0
2009-05-12 13:00:00,39.59,39.65,39.57,39.64,9800.0,39.59,39.65,39.57,39.64,9800.0
2009-05-12 13:30:00,39.64,39.73,39.56,39.56,11200.0,39.64,39.73,39.56,39.56,11200.0
2009-05-12 14:00:00,39.55,39.62,39.51,39.56,14400.0,39.55,39.62,39.51,39.56,14400.0
2009-05-12 14:30:00,39.59,39.64,39.57,39.62,17400.0,39.59,39.64,39.57,39.62,17400.0
2009-05-12 15:00:00,39.63,39.76,39.62,39.72,17600.0,39.63,39.76,39.62,39.72,17600.0
2009-05-12 15:30:00,39.73,39.73,39.59,39.64,30100.0,39.73,39.73,39.59,39.64,30100.0
2009-05-13 09:30:00,39.79,39.79,38.91,38.93,23400.0,39.79,39.79,38.91,38.93,23400.0
2009-05-13 10:00:00,38.92,38.94,38.62,38.84,35200.0,38.92,38.94,38.62,38.84,35200.0
2009-05-13 10:30:00,38.83,38.85,38.49,38.5,46500.0,38.83,38.85,38.49,38.5,46500.0
2009-05-13 11:00:00,38.46,38.68,38.39,38.56,39800.0,38.46,38.68,38.39,38.56,39800.0
2009-05-13 11:30:00,38.55,38.56,38.36,38.4,17200.0,38.55,38.56,38.36,38.4,17200.0
2009-05-13 12:00:00,38.38,38.58,38.35,38.58,14200.0,38.38,38.58,38.35,38.58,14200.0
2009-05-13 12:30:00,38.58,38.71,38.58,38.7,21900.0,38.58,38.71,38.58,38.7,21900.0
2009-05-13 13:00:00,38.7,38.71,38.62,38.65,32300.0,38.7,38.71,38.62,38.65,32300.0
2009-05-13 13:30:00,38.64,38.82,38.64,38.82,17800.0,38.64,38.82,38.64,38.82,17800.0
2009-05-13 14:00:00,38.8,38.86,38.64,38.7,21300.0,38.8,38.86,38.64,38.7,21300.0
2009-05-13 14:30:00,38.72,38.73,38.66,38.69,9100.0,38.72,38.73,38.66,38.69,9100.0
2009-05-13 15:00:00,38.75,38.79,38.62,38.68,18900.0,38.75,38.79,38.62,38.68,18900.0
2009-05-13 15:30:00,38.68,39.49,38.65,38.73,94600.0,38.68,39.49,38.65,38.73,94600.0
2009-05-14 09:30:00,38.66,39.08,38.66,38.91,12600.0,38.66,39.08,38.66,38.91,12600.0
2009-05-14 10:00:00,38.95,39.49,38.95,39.41,20500.0,38.95,39.49,38.95,39.41,20500.0
2009-05-14 10:30:00,39.42,39.42,39.1,39.2,13600.0,39.42,39.42,39.1,39.2,13600.0
2009-05-14 11:00:00,39.2,39.33,39.2,39.32,7400.0,39.2,39.33,39.2,39.32,7400.0
2009-05-14 11:30:00,39.31,39.33,39.22,39.24,7300.0,39.31,39.33,39.22,39.24,7300.0
2009-05-14 12:00:00,39.25,39.33,39.22,39.32,9200.0,39.25,39.33,39.22,39.32,9200.0
2009-05-14 12:30:00,39.33,39.56,39.32,39.49,11000.0,39.33,39.56,39.32,39.49,11000.0
2009-05-14 13:00:00,39.5,39.5,39.34,39.36,9300.0,39.5,39.5,39.34,39.36,9300.0
2009-05-14 13:30:00,39.36,39.62,39.35,39.51,11700.0,39.36,39.62,39.35,39.51,11700.0
2009-05-14 14:00:00,39.55,39.62,39.52,39.61,10900.0,39.55,39.62,39.52,39.61,10900.0
2009-05-14 14:30:00,39.61,39.69,39.61,39.63,11100.0,39.61,39.69,39.61,39.63,11100.0
2009-05-14 15:00:00,39.63,39.87,38.84,39.6,65300.0,39.63,39.87,38.84,39.6,65300.0
2009-05-14 15:30:00,39.6,39.62,39.26,39.28,47100.0,39.6,39.62,39.26,39.28,47100.0
2009-05-15 09:30:00,39.12,39.32,38.83,38.91,29800.0,39.12,39.32,38.83,38.91,29800.0
2009-05-15 10:00:00,38.91,39.03,38.86,39.02,7100.0,38.91,39.03,38.86,39.02,7100.0
2009-05-15 10:30:00,39.02,39.14,38.96,39.09,14500.0,39.02,39.14,38.96,39.09,14500.0
2009-05-15 11:00:00,39.1,39.16,39.09,39.1,13000.0,39.1,39.16,39.09,39.1,13000.0
2009-05-15 11:30:00,39.1,39.22,39.1,39.1,14800.0,39.1,39.22,39.1,39.1,14800.0
2009-05-15 12:00:00,39.09,39.32,39.04,39.27,13600.0,39.09,39.32,39.04,39.27,13600.0
2009-05-15 12:30:00,39.29,39.39,39.29,39.33,13600.0,39.29,39.39,39.29,39.33,13600.0
2009-05-15 13:00:00,39.31,39.44,39.19,39.19,35500.0,39.31,39.44,39.19,39.19,35500.0
2009-05-15 13:30:00,39.15,39.25,39.09,39.24,12800.0,39.15,39.25,39.09,39.24,12800.0
2009-05-15 14:00:00,39.24,39.26,39.14,39.14,14000.0,39.24,39.26,39.14,39.14,14000.0
2009-05-15 14:30:00,39.15,39.15,39.0,39.0,38800.0,39.15,39.15,39.0,39.0,38800.0
2009-05-15 15:00:00,39.01,39.22,39.0,39.16,34700.0,39.01,39.22,39.0,39.16,34700.0
2009-05-15 15:30:00,39.16,39.21,39.0,39.05,43900.0,39.16,39.21,39.0,39.05,43900.0
2009-05-18 09:30:00,39.02,40.0,39.02,39.91,30300.0,39.02,40.0,39.02,39.91,30300.0
2009-05-18 10:00:00,39.88,40.06,39.82,39.97,20400.0,39.88,40.06,39.82,39.97,20400.0
2009-05-18 10:30:00,39.97,40.46,39.94,40.44,26800.0,39.97,40.46,39.94,40.44,26800.0
2009-05-18 11:00:00,40.41,40.47,40.25,40.35,13400.0,40.41,40.47,40.25,40.35,13400.0
2009-05-18 11:30:00,40.32,40.43,40.3,40.34,16400.0,40.32,40.43,40.3,40.34,16400.0
2009-05-18 12:00:00,40.37,40.4,40.33,40.39,11300.0,40.37,40.4,40.33,40.39,11300.0
2009-05-18 12:30:00,40.38,40.4,40.36,40.38,19000.0,40.38,40.4,40.36,40.38,19000.0
2009-05-18 13:00:00,40.37,40.38,40.32,40.37,21100.0,40.37,40.38,40.32,40.37,21100.0
2009-05-18 13:30:00,40.37,40.39,40.28,40.34,19600.0,40.37,40.39,40.28,40.34,19600.0
2009-05-18 14:00:00,40.35,40.41,40.28,40.28,14300.0,40.35,40.41,40.28,40.28,14300.0
2009-05-18 14:30:00,40.29,40.62,40.28,40.57,34000.0,40.29,40.62,40.28,40.57,34000.0
2009-05-18 15:00:00,40.58,40.59,40.46,40.47,22400.0,40.58,40.59,40.46,40.47,22400.0
2009-05-18 15:30:00,40.47,40.63,40.41,40.57,60100.0,40.47,40.63,40.41,40.57,60100.0
2009-05-19 09:30:00,40.61,40.85,40.31,40.32,8400.0,40.61,40.85,40.31,40.32,8400.0
2009-05-19 10:00:00,40.32,40.32,40.01,40.21,10000.0,40.32,40.32,40.01,40.21,10000.0
2009-05-19 10:30:00,40.36,40.46,40.07,40.12,9600.0,40.36,40.46,40.07,40.12,9600.0
2009-05-19 11:00:00,40.09,40.24,40.0,40.11,9400.0,40.09,40.24,40.0,40.11,9400.0
2009-05-19 11:30:00,40.11,40.28,40.11,40.28,4600.0,40.11,40.28,40.11,40.28,4600.0
2009-05-19 12:00:00,40.25,40.25,40.04,40.1,4600.0,40.25,40.25,40.04,40.1,4600.0
2009-05-19 12:30:00,40.09,40.13,40.02,40.11,6900.0,40.09,40.13,40.02,40.11,6900.0
2009-05-19 13:00:00,40.1,40.4,40.1,40.4,5000.0,40.1,40.4,40.1,40.4,5000.0
2009-05-19 13:30:00,40.44,40.5,40.39,40.41,5300.0,40.44,40.5,40.39,40.41,5300.0
2009-05-19 14:00:00,40.31,40.44,40.25,40.44,6400.0,40.31,40.44,40.25,40.44,6400.0
2009-05-19 14:30:00,40.49,40.72,40.38,40.56,15100.0,40.49,40.72,40.38,40.56,15100.0
2009-05-19 15:00:00,40.56,40.59,40.38,40.38,7900.0,40.56,40.59,40.38,40.38,7900.0
2009-05-19 15:30:00,40.39,40.39,39.96,40.01,25100.0,40.39,40.39,39.96,40.01,25100.0
2009-05-20 09:30:00,40.33,40.5,40.01,40.48,6200.0,40.33,40.5,40.01,40.48,6200.0
2009-05-20 10:00:00,40.5,40.75,40.49,40.65,18200.0,40.5,40.75,40.49,40.65,18200.0
2009-05-20 10:30:00,40.67,40.97,40.66,40.87,11200.0,40.67,40.97,40.66,40.87,11200.0
2009-05-20 11:00:00,40.84,40.89,40.74,40.75,11400.0,40.84,40.89,40.74,40.75,11400.0
2009-05-20 11:30:00,40.74,40.87,40.57,40.75,19100.0,40.74,40.87,40.57,40.75,19100.0
2009-05-20 12:00:00,40.75,40.81,40.58,40.58,15500.0,40.75,40.81,40.58,40.58,15500.0
2009-05-20 12:30:00,40.56,40.56,40.37,40.49,11000.0,40.56,40.56,40.37,40.49,11000.0
2009-05-20 13:00:00,40.49,40.59,40.46,40.59,8100.0,40.49,40.59,40.46,40.59,8100.0
2009-05-20 13:30:00,40.57,40.63,40.54,40.54,6700.0,40.57,40.63,40.54,40.54,6700.0
2009-05-20 14:00:00,40.55,40.62,40.38,40.6,7500.0,40.55,40.62,40.38,40.6,7500.0
2009-05-20 14:30:00,40.58,40.63,40.44,40.55,8000.0,40.58,40.63,40.44,40.55,8000.0
2009-05-20 15:00:00,40.52,40.53,40.17,40.23,16100.0,40.52,40.53,40.17,40.23,16100.0
2009-05-20 15:30:00,40.22,40.22,39.91,40.01,40200.0,40.22,40.22,39.91,40.01,40200.0
2009-05-21 09:30:00,39.57,40.19,39.57,39.99,16400.0,39.57,40.19,39.57,39.99,16400.0
2009-05-21 10:00:00,39.98,40.07,39.6,39.65,9300.0,39.98,40.07,39.6,39.65,9300.0
2009-05-21 10:30:00,39.64,39.67,39.4,39.46,13900.0,39.64,39.67,39.4,39.46,13900.0
2009-05-21 11:00:00,39.48,39.54,39.4,39.5,37200.0,39.48,39.54,39.4,39.5,37200.0
2009-05-21 11:30:00,39.5,39.61,39.47,39.56,8800.0,39.5,39.61,39.47,39.56,8800.0
2009-05-21 12:00:00,39.57,39.57,39.47,39.48,13400.0,39.57,39.57,39.47,39.48,13400.0
2009-05-21 12:30:00,39.47,39.56,39.47,39.51,11400.0,39.47,39.56,39.47,39.51,11400.0
2009-05-21 13:00:00,39.52,39.61,39.46,39.47,10700.0,39.52,39.61,39.46,39.47,10700.0
2009-05-21 13:30:00,39.47,39.54,39.4,39.53,21900.0,39.47,39.54,39.4,39.53,21900.0
2009-05-21 14:00:00,39.53,39.62,39.4,39.44,10800.0,39.53,39.62,39.4,39.44,10800.0
2009-05-21 14:30:00,39.44,39.5,39.33,39.45,13100.0,39.44,39.5,39.33,39.45,13100.0
2009-05-21 15:00:00,39.44,39.63,39.42,39.51,18700.0,39.44,39.63,39.42,39.51,18700.0
2009-05-21 15:30:00,39.52,39.69,39.46,39.69,37400.0,39.52,39.69,39.46,39.69,37400.0
2009-05-22 09:30:00,39.78,39.78,39.47,39.62,9100.0,39.78,39.78,39.47,39.62,9100.0
2009-05-22 10:00:00,39.59,39.7,39.48,39.58,10300.0,39.59,39.7,39.48,39.58,10300.0
2009-05-22 10:30:00,39.6,39.7,39.5,39.65,10100.0,39.6,39.7,39.5,39.65,10100.0
2009-05-22 11:00:00,39.68,39.75,39.63,39.7,9900.0,39.68,39.75,39.63,39.7,9900.0
2009-05-22 11:30:00,39.7,39.72,39.63,39.7,6800.0,39.7,39.72,39.63,39.7,6800.0
2009-05-22 12:00:00,39.69,39.75,39.65,39.65,4000.0,39.69,39.75,39.65,39.65,4000.0
2009-05-22 12:30:00,39.64,39.66,39.53,39.65,11200.0,39.64,39.66,39.53,39.65,11200.0
2009-05-22 13:00:00,39.66,39.74,39.63,39.71,3700.0,39.66,39.74,39.63,39.71,3700.0
2009-05-22 13:30:00,39.7,39.73,39.63,39.66,5100.0,39.7,39.73,39.63,39.66,5100.0
2009-05-22 14:00:00,39.67,39.69,39.62,39.67,2500.0,39.67,39.69,39.62,39.67,2500.0
2009-05-22 14:30:00,39.67,39.77,39.67,39.77,9800.0,39.67,39.77,39.67,39.77,9800.0
2009-05-22 15:00:00,39.76,39.77,39.65,39.7,37800.0,39.76,39.77,39.65,39.7,37800.0
2009-05-22 15:30:00,39.71,39.77,39.54,39.6,36100.0,39.71,39.77,39.54,39.6,36100.0
2009-05-26 09:30:00,39.39,39.53,39.02,39.4,22600.0,39.39,39.53,39.02,39.4,22600.0
2009-05-26 10:00:00,39.45,40.14,39.45,39.98,14500.0,39.45,40.14,39.45,39.98,14500.0
2009-05-26 10:30:00,40.0,40.23,40.0,40.12,10400.0,40.0,40.23,40.0,40.12,10400.0
2009-05-26 11:00:00,40.08,40.32,40.08,40.3,6700.0,40.08,40.32,40.08,40.3,6700.0
2009-05-26 11:30:00,40.31,40.45,40.3,40.43,7800.0,40.31,40.45,40.3,40.43,7800.0
2009-05-26 12:00:00,40.44,40.47,40.42,40.47,6900.0,40.44,40.47,40.42,40.47,6900.0
2009-05-26 12:30:00,40.47,40.54,40.43,40.48,6600.0,40.47,40.54,40.43,40.48,6600.0
2009-05-26 13:00:00,40.5,40.58,40.48,40.54,3500.0,40.5,40.58,40.48,40.54,3500.0
2009-05-26 13:30:00,40.56,40.61,40.52,40.59,3300.0,40.56,40.61,40.52,40.59,3300.0
2009-05-26 14:00:00,40.6,40.75,40.5,40.5,9000.0,40.6,40.75,40.5,40.5,9000.0
2009-05-26 14:30:00,40.51,40.6,40.44,40.44,10600.0,40.51,40.6,40.44,40.44,10600.0
2009-05-26 15:00:00,40.44,40.46,40.39,40.41,19700.0,40.44,40.46,40.39,40.41,19700.0
2009-05-26 15:30:00,40.42,40.55,40.4,40.55,23700.0,40.42,40.55,40.4,40.55,23700.0
2009-05-27 09:30:00,40.31,40.42,39.88,40.05,17400.0,40.31,40.42,39.88,40.05,17400.0
2009-05-27 10:00:00,40.13,40.38,39.94,40.3,12100.0,40.13,40.38,39.94,40.3,12100.0
2009-05-27 10:30:00,40.3,40.35,40.02,40.14,5800.0,40.3,40.35,40.02,40.14,5800.0
2009-05-27 11:00:00,40.18,40.29,40.05,40.29,5400.0,40.18,40.29,40.05,40.29,5400.0
2009-05-27 11:30:00,40.21,40.32,40.07,40.09,6100.0,40.21,40.32,40.07,40.09,6100.0
2009-05-27 12:00:00,40.12,40.31,40.12,40.31,15400.0,40.12,40.31,40.12,40.31,15400.0
2009-05-27 12:30:00,40.27,40.28,40.06,40.08,5400.0,40.27,40.28,40.06,40.08,5400.0
2009-05-27 13:00:00,40.09,40.18,40.08,40.09,6000.0,40.09,40.18,40.08,40.09,6000.0
2009-05-27 13:30:00,40.06,40.08,39.84,39.84,8600.0,40.06,40.08,39.84,39.84,8600.0
2009-05-27 14:00:00,39.83,39.88,39.72,39.85,17400.0,39.83,39.88,39.72,39.85,17400.0
2009-05-27 14:30:00,39.86,40.08,39.76,39.78,19800.0,39.86,40.08,39.76,39.78,19800.0
2009-05-27 15:00:00,39.76,39.85,39.62,39.66,28200.0,39.76,39.85,39.62,39.66,28200.0
2009-05-27 15:30:00,39.63,39.7,39.47,39.49,37100.0,39.63,39.7,39.47,39.49,37100.0
2009-05-28 09:30:00,39.92,39.92,39.03,39.05,17300.0,39.92,39.92,39.03,39.05,17300.0
2009-05-28 10:00:00,39.04,39.05,38.63,38.8,84500.0,39.04,39.05,38.63,38.8,84500.0
2009-05-28 10:30:00,38.83,38.98,38.68,38.83,13500.0,38.83,38.98,38.68,38.83,13500.0
2009-05-28 11:00:00,38.84,39.13,38.84,38.94,7000.0,38.84,39.13,38.84,38.94,7000.0
2009-05-28 11:30:00,38.93,38.97,38.85,38.97,6900.0,38.93,38.97,38.85,38.97,6900.0
2009-05-28 12:00:00,38.98,39.02,38.73,38.82,12200.0,38.98,39.02,38.73,38.82,12200.0
2009-05-28 12:30:00,38.8,38.82,38.73,38.76,8000.0,38.8,38.82,38.73,38.76,8000.0
2009-05-28 13:00:00,38.76,39.34,38.76,39.33,16300.0,38.76,39.34,38.76,39.33,16300.0
2009-05-28 13:30:00,39.33,39.33,38.89,38.93,27900.0,39.33,39.33,38.89,38.93,27900.0
2009-05-28 14:00:00,38.92,38.98,38.69,38.9,65600.0,38.92,38.98,38.69,38.9,65600.0
2009-05-28 14:30:00,38.92,39.01,38.79,38.88,26200.0,38.92,39.01,38.79,38.88,26200.0
2009-05-28 15:00:00,38.89,38.97,38.8,38.88,19800.0,38.89,38.97,38.8,38.88,19800.0
2009-05-28 15:30:00,38.89,38.97,38.8,38.9,55200.0,38.89,38.97,38.8,38.9,55200.0
2009-05-29 09:30:00,38.86,38.87,38.27,38.5,20300.0,38.86,38.87,38.27,38.5,20300.0
2009-05-29 10:00:00,38.5,38.86,38.5,38.81,16100.0,38.5,38.86,38.5,38.81,16100.0
2009-05-29 10:30:00,38.84,38.87,38.71,38.77,14900.0,38.84,38.87,38.71,38.77,14900.0
2009-05-29 11:00:00,38.74,38.75,38.54,38.54,13900.0,38.74,38.75,38.54,38.54,13900.0
2009-05-29 11:30:00,38.54,38.54,38.36,38.36,11200.0,38.54,38.54,38.36,38.36,11200.0
2009-05-29 12:00:00,38.35,38.64,38.35,38.63,18000.0,38.35,38.64,38.35,38.63,18000.0
2009-05-29 12:30:00,38.64,38.8,38.64,38.69,15100.0,38.64,38.8,38.64,38.69,15100.0
2009-05-29 13:00:00,38.7,38.84,38.52,38.53,10700.0,38.7,38.84,38.52,38.53,10700.0
2009-05-29 13:30:00,38.53,38.59,38.32,38.36,18300.0,38.53,38.59,38.32,38.36,18300.0
2009-05-29 14:00:00,38.36,38.36,38.27,38.27,10400.0,38.36,38.36,38.27,38.27,10400.0
2009-05-29 14:30:00,38.27,38.27,38.06,38.08,20800.0,38.27,38.27,38.06,38.08,20800.0
2009-05-29 15:00:00,38.09,38.11,37.98,38.0,26800.0,38.09,38.11,37.98,38.0,26800.0
2009-05-29 15:30:00,38.02,38.35,37.99,38.32,67900.0,38.02,38.35,37.99,38.32,67900.0
2009-06-01 09:30:00,38.97,39.02,38.64,38.9,20800.0,38.97,39.02,38.64,38.9,20800.0
2009-06-01 10:00:00,38.9,39.37,38.89,39.37,18500.0,38.9,39.37,38.89,39.37,18500.0
2009-06-01 10:30:00,39.37,39.37,39.18,39.18,10400.0,39.37,39.37,39.18,39.18,10400.0
2009-06-01 11:00:00,39.17,39.23,39.11,39.17,23800.0,39.17,39.23,39.11,39.17,23800.0
2009-06-01 11:30:00,39.16,39.2,38.98,39.19,16900.0,39.16,39.2,38.98,39.19,16900.0
2009-06-01 12:00:00,39.17,39.21,39.17,39.2,10300.0,39.17,39.21,39.17,39.2,10300.0
2009-06-01 12:30:00,39.2,39.21,39.03,39.04,15200.0,39.2,39.21,39.03,39.04,15200.0
2009-06-01 13:00:00,39.04,39.12,39.03,39.1,12200.0,39.04,39.12,39.03,39.1,12200.0
2009-06-01 13:30:00,39.11,39.18,39.09,39.12,9800.0,39.11,39.18,39.09,39.12,9800.0
2009-06-01 14:00:00,39.11,39.11,38.99,39.03,24500.0,39.11,39.11,38.99,39.03,24500.0
2009-06-01 14:30:00,39.01,39.04,38.98,39.02,20400.0,39.01,39.04,38.98,39.02,20400.0
2009-06-01 15:00:00,39.01,39.06,39.0,39.05,19700.0,39.01,39.06,39.0,39.05,19700.0
2009-06-01 15:30:00,39.06,39.19,38.98,39.1,37100.0,39.06,39.19,38.98,39.1,37100.0
2009-06-02 09:30:00,39.49,39.79,39.05,39.4,25000.0,39.49,39.79,39.05,39.4,25000.0
2009-06-02 10:00:00,39.41,39.79,39.33,39.79,36200.0,39.41,39.79,39.33,39.79,36200.0
2009-06-02 10:30:00,39.79,39.86,39.69,39.83,22600.0,39.79,39.86,39.69,39.83,22600.0
2009-06-02 11:00:00,39.83,39.94,39.76,39.86,15700.0,39.83,39.94,39.76,39.86,15700.0
2009-06-02 11:30:00,39.85,39.97,39.67,39.87,21400.0,39.85,39.97,39.67,39.87,21400.0
2009-06-02 12:00:00,39.88,39.94,39.74,39.77,33300.0,39.88,39.94,39.74,39.77,33300.0
2009-06-02 12:30:00,39.76,39.93,39.6,39.78,26500.0,39.76,39.93,39.6,39.78,26500.0
2009-06-02 13:00:00,39.76,39.97,39.74,39.96,21800.0,39.76,39.97,39.74,39.96,21800.0
2009-06-02 13:30:00,39.96,40.0,39.91,39.95,7400.0,39.96,40.0,39.91,39.95,7400.0
2009-06-02 14:00:00,39.95,40.16,39.82,40.16,31100.0,39.95,40.16,39.82,40.16,31100.0
2009-06-02 14:30:00,40.16,40.2,40.04,40.04,9500.0,40.16,40.2,40.04,40.04,9500.0
2009-06-02 15:00:00,40.02,40.22,40.02,40.15,16600.0,40.02,40.22,40.02,40.15,16600.0
2009-06-02 15:30:00,40.15,40.35,40.05,40.31,41500.0,40.15,40.35,40.05,40.31,41500.0
2009-06-03 09:30:00,40.12,40.28,39.94,40.18,9000.0,40.12,40.28,39.94,40.18,9000.0
2009-06-03 10:00:00,40.11,40.39,40.11,40.3,15100.0,40.11,40.39,40.11,40.3,15100.0
2009-06-03 10:30:00,40.29,40.34,40.26,40.31,11900.0,40.29,40.34,40.26,40.31,11900.0
2009-06-03 11:00:00,40.33,40.43,40.26,40.42,11900.0,40.33,40.43,40.26,40.42,11900.0
2009-06-03 11:30:00,40.42,40.51,40.38,40.43,20400.0,40.42,40.51,40.38,40.43,20400.0
2009-06-03 12:00:00,40.41,40.41,40.16,40.17,8200.0,40.41,40.41,40.16,40.17,8200.0
2009-06-03 12:30:00,40.14,40.26,40.1,40.16,9200.0,40.14,40.26,40.1,40.16,9200.0
2009-06-03 13:00:00,40.15,40.2,40.02,40.02,7400.0,40.15,40.2,40.02,40.02,7400.0
2009-06-03 13:30:00,40.05,40.25,40.0,40.14,8900.0,40.05,40.25,40.0,40.14,8900.0
2009-06-03 14:00:00,40.13,40.16,40.05,40.14,5800.0,40.13,40.16,40.05,40.14,5800.0
2009-06-03 14:30:00,40.15,40.3,40.11,40.29,8600.0,40.15,40.3,40.11,40.29,8600.0
2009-06-03 15:00:00,40.27,40.33,40.21,40.27,15300.0,40.27,40.33,40.21,40.27,15300.0
2009-06-03 15:30:00,40.24,40.41,39.99,40.4,43700.0,40.24,40.41,39.99,40.4,43700.0
2009-06-04 09:30:00,40.45,41.08,40.36,40.98,29900.0,40.45,41.08,40.36,40.98,29900.0
2009-06-04 10:00:00,40.91,40.92,40.69,40.73,10800.0,40.91,40.92,40.69,40.73,10800.0
2009-06-04 10:30:00,40.7,40.86,40.7,40.81,21400.0,40.7,40.86,40.7,40.81,21400.0
2009-06-04 11:00:00,40.81,40.83,40.56,40.6,13300.0,40.81,40.83,40.56,40.6,13300.0
2009-06-04 11:30:00,40.61,40.71,40.59,40.68,4700.0,40.61,40.71,40.59,40.68,4700.0
2009-06-04 12:00:00,40.64,40.74,40.57,40.74,5900.0,40.64,40.74,40.57,40.74,5900.0
2009-06-04 12:30:00,40.75,40.92,40.74,40.86,5300.0,40.75,40.92,40.74,40.86,5300.0
2009-06-04 13:00:00,40.81,40.89,40.8,40.88,5700.0,40.81,40.89,40.8,40.88,5700.0
2009-06-04 13:30:00,40.87,40.98,40.85,40.97,5400.0,40.87,40.98,40.85,40.97,5400.0
2009-06-04 14:00:00,40.98,41.0,40.93,40.94,5700.0,40.98,41.0,40.93,40.94,5700.0
2009-06-04 14:30:00,40.95,41.0,40.87,40.88,12000.0,40.95,41.0,40.87,40.88,12000.0
2009-06-04 15:00:00,40.85,41.13,40.84,41.1,12700.0,40.85,41.13,40.84,41.1,12700.0
2009-06-04 15:30:00,41.1,41.1,40.88,41.1,22900.0,41.1,41.1,40.88,41.1,22900.0
2009-06-05 09:30:00,41.16,41.23,40.69,40.75,20600.0,41.16,41.23,40.69,40.75,20600.0
2009-06-05 10:00:00,40.74,40.74,40.48,40.52,7500.0,40.74,40.74,40.48,40.52,7500.0
2009-06-05 10:30:00,40.52,40.59,40.41,40.41,9100.0,40.52,40.59,40.41,40.41,9100.0
2009-06-05 11:00:00,40.42,40.62,40.42,40.45,18400.0,40.42,40.62,40.42,40.45,18400.0
2009-06-05 11:30:00,40.45,40.56,40.41,40.51,8700.0,40.45,40.56,40.41,40.51,8700.0
2009-06-05 12:00:00,40.5,40.56,40.43,40.52,8900.0,40.5,40.56,40.43,40.52,8900.0
2009-06-05 12:30:00,40.51,40.64,40.44,40.54,16100.0,40.51,40.64,40.44,40.54,16100.0
2009-06-05 13:00:00,40.58,40.59,40.48,40.49,4500.0,40.58,40.59,40.48,40.49,4500.0
2009-06-05 13:30:00,40.5,40.54,40.47,40.47,19800.0,40.5,40.54,40.47,40.47,19800.0
2009-06-05 14:00:00,40.48,40.54,40.43,40.46,10200.0,40.48,40.54,40.43,40.46,10200.0
2009-06-05 14:30:00,40.45,40.5,40.34,40.49,11100.0,40.45,40.5,40.34,40.49,11100.0
2009-06-05 15:00:00,40.5,40.61,40.46,40.56,8500.0,40.5,40.61,40.46,40.56,8500.0
2009-06-05 15:30:00,40.54,40.71,40.49,40.62,15100.0,40.54,40.71,40.49,40.62,15100.0
2009-06-08 09:30:00,40.4,40.51,40.21,40.43,5800.0,40.4,40.51,40.21,40.43,5800.0
2009-06-08 10:00:00,40.43,40.43,40.03,40.07,12700.0,40.43,40.43,40.03,40.07,12700.0
2009-06-08 10:30:00,40.09,40.19,40.08,40.15,20700.0,40.09,40.19,40.08,40.15,20700.0
2009-06-08 11:00:00,40.17,40.25,40.16,40.19,6700.0,40.17,40.25,40.16,40.19,6700.0
2009-06-08 11:30:00,40.16,40.18,39.77,39.79,14600.0,40.16,40.18,39.77,39.79,14600.0
2009-06-08 12:00:00,39.8,39.8,39.66,39.76,6500.0,39.8,39.8,39.66,39.76,6500.0
2009-06-08 12:30:00,39.8,39.98,39.79,39.92,7000.0,39.8,39.98,39.79,39.92,7000.0
2009-06-08 13:00:00,39.91,39.97,39.88,39.88,3000.0,39.91,39.97,39.88,39.88,3000.0
2009-06-08 13:30:00,39.89,40.17,39.88,40.11,5400.0,39.89,40.17,39.88,40.11,5400.0
2009-06-08 14:00:00,40.12,40.23,40.06,40.07,8000.0,40.12,40.23,40.06,40.07,8000.0
2009-06-08 14:30:00,40.11,40.21,40.08,40.21,4600.0,40.11,40.21,40.08,40.21,4600.0
2009-06-08 15:00:00,40.21,40.68,40.21,40.67,22500.0,40.21,40.68,40.21,40.67,22500.0
2009-06-08 15:30:00,40.66,41.06,40.66,40.8,48500.0,40.66,41.06,40.66,40.8,48500.0
2009-06-09 09:30:00,40.75,40.75,40.23,40.23,18500.0,40.75,40.75,40.23,40.23,18500.0
2009-06-09 10:00:00,40.21,40.21,39.94,39.99,9600.0,40.21,40.21,39.94,39.99,9600.0
2009-06-09 10:30:00,40.01,40.01,39.8,39.85,10900.0,40.01,40.01,39.8,39.85,10900.0
2009-06-09 11:00:00,39.85,39.88,39.76,39.81,6400.0,39.85,39.88,39.76,39.81,6400.0
2009-06-09 11:30:00,39.81,39.81,39.73,39.77,12700.0,39.81,39.81,39.73,39.77,12700.0
2009-06-09 12:00:00,39.76,40.01,39.75,39.95,17700.0,39.76,40.01,39.75,39.95,17700.0
2009-06-09 12:30:00,39.94,39.97,39.82,39.85,3500.0,39.94,39.97,39.82,39.85,3500.0
2009-06-09 13:00:00,39.84,39.96,39.84,39.85,4800.0,39.84,39.96,39.84,39.85,4800.0
2009-06-09 13:30:00,39.85,40.05,39.84,40.05,6200.0,39.85,40.05,39.84,40.05,6200.0
2009-06-09 14:00:00,40.05,40.18,40.04,40.1,19300.0,40.05,40.18,40.04,40.1,19300.0
2009-06-09 14:30:00,40.12,40.18,40.04,40.1,13900.0,40.12,40.18,40.04,40.1,13900.0
2009-06-09 15:00:00,40.1,40.21,39.98,40.1,23800.0,40.1,40.21,39.98,40.1,23800.0
2009-06-09 15:30:00,40.09,40.09,39.84,39.92,52400.0,40.09,40.09,39.84,39.92,52400.0
2009-06-10 09:30:00,40.3,40.58,39.7,39.81,19000.0,40.3,40.58,39.7,39.81,19000.0
2009-06-10 10:00:00,39.79,39.84,39.48,39.75,17400.0,39.79,39.84,39.48,39.75,17400.0
2009-06-10 10:30:00,39.75,39.75,39.47,39.62,8800.0,39.75,39.75,39.47,39.62,8800.0
2009-06-10 11:00:00,39.61,39.66,39.53,39.61,10100.0,39.61,39.66,39.53,39.61,10100.0
2009-06-10 11:30:00,39.62,39.8,39.62,39.76,7100.0,39.62,39.8,39.62,39.76,7100.0
2009-06-10 12:00:00,39.76,40.03,39.76,39.89,8200.0,39.76,40.03,39.76,39.89,8200.0
2009-06-10 12:30:00,39.92,40.02,39.85,40.0,6900.0,39.92,40.02,39.85,40.0,6900.0
2009-06-10 13:00:00,39.99,40.0,39.7,39.72,29500.0,39.99,40.0,39.7,39.72,29500.0
2009-06-10 13:30:00,39.7,39.7,39.37,39.38,9500.0,39.7,39.7,39.37,39.38,9500.0
2009-06-10 14:00:00,39.39,39.46,39.37,39.46,8500.0,39.39,39.46,39.37,39.46,8500.0
2009-06-10 14:30:00,39.44,39.83,39.44,39.74,13000.0,39.44,39.83,39.44,39.74,13000.0
2009-06-10 15:00:00,39.76,39.76,39.55,39.57,10300.0,39.76,39.76,39.55,39.57,10300.0
2009-06-10 15:30:00,39.58,40.07,39.58,40.07,50100.0,39.58,40.07,39.58,40.07,50100.0
2009-06-11 09:30:00,40.04,40.71,40.04,40.54,9600.0,40.04,40.71,40.04,40.54,9600.0
2009-06-11 10:00:00,40.6,40.75,40.39,40.43,5900.0,40.6,40.75,40.39,40.43,5900.0
2009-06-11 10:30:00,40.47,40.51,40.3,40.3,4800.0,40.47,40.51,40.3,40.3,4800.0
2009-06-11 11:00:00,40.31,40.33,40.21,40.29,3300.0,40.31,40.33,40.21,40.29,3300.0
2009-06-11 11:30:00,40.28,40.28,40.11,40.11,3100.0,40.28,40.28,40.11,40.11,3100.0
2009-06-11 12:00:00,40.08,40.15,39.94,39.97,4400.0,40.08,40.15,39.94,39.97,4400.0
2009-06-11 12:30:00,39.98,40.17,39.94,40.17,9000.0,39.98,40.17,39.94,40.17,9000.0
2009-06-11 13:00:00,40.18,40.57,40.18,40.57,11400.0,40.18,40.57,40.18,40.57,11400.0
2009-06-11 13:30:00,40.6,40.73,40.54,40.55,9100.0,40.6,40.73,40.54,40.55,9100.0
2009-06-11 14:00:00,40.59,40.62,40.36,40.4,13300.0,40.59,40.62,40.36,40.4,13300.0
2009-06-11 14:30:00,40.38,40.38,40.03,40.23,10000.0,40.38,40.38,40.03,40.23,10000.0
2009-06-11 15:00:00,40.22,40.33,40.17,40.19,9100.0,40.22,40.33,40.17,40.19,9100.0
2009-06-11 15:30:00,40.16,40.4,40.02,40.06,38600.0,40.16,40.4,40.02,40.06,38600.0
2009-06-12 09:30:00,39.93,39.99,39.69,39.71,11500.0,39.93,39.99,39.69,39.71,11500.0
2009-06-12 10:00:00,39.72,39.9,39.71,39.8,7100.0,39.72,39.9,39.71,39.8,7100.0
2009-06-12 10:30:00,39.75,39.93,39.74,39.78,8900.0,39.75,39.93,39.74,39.78,8900.0
2009-06-12 11:00:00,39.81,39.82,39.75,39.82,7700.0,39.81,39.82,39.75,39.82,7700.0
2009-06-12 11:30:00,39.82,39.89,39.76,39.82,5700.0,39.82,39.89,39.76,39.82,5700.0
2009-06-12 12:00:00,39.84,40.07,39.84,39.99,6600.0,39.84,40.07,39.84,39.99,6600.0
2009-06-12 12:30:00,39.94,39.94,39.82,39.9,3600.0,39.94,39.94,39.82,39.9,3600.0
2009-06-12 13:00:00,39.9,39.93,39.81,39.83,5200.0,39.9,39.93,39.81,39.83,5200.0
2009-06-12 13:30:00,39.83,39.97,39.83,39.94,3800.0,39.83,39.97,39.83,39.94,3800.0
2009-06-12 14:00:00,39.94,39.94,39.85,39.93,5200.0,39.94,39.94,39.85,39.93,5200.0
2009-06-12 14:30:00,39.94,40.27,39.94,40.17,7600.0,39.94,40.27,39.94,40.17,7600.0
2009-06-12 15:00:00,40.2,40.25,40.04,40.06,8900.0,40.2,40.25,40.04,40.06,8900.0
2009-06-12 15:30:00,40.07,40.16,39.93,40.15,21300.0,40.07,40.16,39.93,40.15,21300.0
2009-06-15 09:30:00,40.02,40.02,39.65,39.76,29000.0,40.02,40.02,39.65,39.76,29000.0
2009-06-15 10:00:00,39.73,39.77,39.7,39.71,14800.0,39.73,39.77,39.7,39.71,14800.0
2009-06-15 10:30:00,39.71,39.78,39.63,39.72,29800.0,39.71,39.78,39.63,39.72,29800.0
2009-06-15 11:00:00,39.71,39.78,39.67,39.67,30100.0,39.71,39.78,39.67,39.67,30100.0
2009-06-15 11:30:00,39.67,39.78,39.56,39.56,32500.0,39.67,39.78,39.56,39.56,32500.0
2009-06-15 12:00:00,39.57,39.58,39.5,39.5,5700.0,39.57,39.58,39.5,39.5,5700.0
2009-06-15 12:30:00,39.5,39.57,39.5,39.51,8600.0,39.5,39.57,39.5,39.51,8600.0
2009-06-15 13:00:00,39.5,39.56,39.5,39.51,12600.0,39.5,39.56,39.5,39.51,12600.0
2009-06-15 13:30:00,39.5,39.63,39.5,39.55,19000.0,39.5,39.63,39.5,39.55,19000.0
2009-06-15 14:00:00,39.55,39.63,39.5,39.59,13400.0,39.55,39.63,39.5,39.59,13400.0
2009-06-15 14:30:00,39.58,39.59,39.48,39.54,15900.0,39.58,39.59,39.48,39.54,15900.0
2009-06-15 15:00:00,39.55,39.62,39.49,39.51,14500.0,39.55,39.62,39.49,39.51,14500.0
2009-06-15 15:30:00,39.53,39.67,39.49,39.67,23900.0,39.53,39.67,39.49,39.67,23900.0
2009-06-16 09:30:00,39.98,39.98,39.43,39.43,22000.0,39.98,39.98,39.43,39.43,22000.0
2009-06-16 10:00:00,39.43,39.51,39.43,39.45,17900.0,39.43,39.51,39.43,39.45,17900.0
2009-06-16 10:30:00,39.45,39.5,39.34,39.35,17000.0,39.45,39.5,39.34,39.35,17000.0
2009-06-16 11:00:00,39.34,39.36,39.17,39.18,17600.0,39.34,39.36,39.17,39.18,17600.0
2009-06-16 11:30:00,39.18,39.18,39.08,39.08,12000.0,39.18,39.18,39.08,39.08,12000.0
2009-06-16 12:00:00,39.08,39.17,39.02,39.14,12800.0,39.08,39.17,39.02,39.14,12800.0
2009-06-16 12:30:00,39.14,39.14,38.98,38.98,18000.0,39.14,39.14,38.98,38.98,18000.0
2009-06-16 13:00:00,38.92,38.95,38.9,38.93,9200.0,38.92,38.95,38.9,38.93,9200.0
2009-06-16 13:30:00,38.92,39.01,38.9,38.98,6100.0,38.92,39.01,38.9,38.98,6100.0
2009-06-16 14:00:00,38.96,38.97,38.9,38.92,11800.0,38.96,38.97,38.9,38.92,11800.0
2009-06-16 14:30:00,38.92,39.16,38.92,39.16,13700.0,38.92,39.16,38.92,39.16,13700.0
2009-06-16 15:00:00,39.06,39.07,38.93,39.0,18400.0,39.06,39.07,38.93,39.0,18400.0
2009-06-16 15:30:00,39.0,39.19,38.98,39.01,28300.0,39.0,39.19,38.98,39.01,28300.0
2009-06-17 09:30:00,39.2,39.55,39.15,39.47,18400.0,39.2,39.55,39.15,39.47,18400.0
2009-06-17 10:00:00,39.46,39.53,39.24,39.33,17500.0,39.46,39.53,39.24,39.33,17500.0
2009-06-17 10:30:00,39.31,39.4,39.2,39.36,10800.0,39.31,39.4,39.2,39.36,10800.0
2009-06-17 11:00:00,39.36,39.61,39.31,39.48,11800.0,39.36,39.61,39.31,39.48,11800.0
2009-06-17 11:30:00,39.47,39.59,39.43,39.49,5700.0,39.47,39.59,39.43,39.49,5700.0
2009-06-17 12:00:00,39.49,39.84,39.49,39.83,14600.0,39.49,39.84,39.49,39.83,14600.0
2009-06-17 12:30:00,39.81,39.96,39.76,39.96,11300.0,39.81,39.96,39.76,39.96,11300.0
2009-06-17 13:00:00,39.97,40.3,39.93,40.29,20900.0,39.97,40.3,39.93,40.29,20900.0
2009-06-17 13:30:00,40.32,40.42,40.25,40.25,14800.0,40.32,40.42,40.25,40.25,14800.0
2009-06-17 14:00:00,40.27,40.32,40.1,40.32,14700.0,40.27,40.32,40.1,40.32,14700.0
2009-06-17 14:30:00,40.33,40.34,40.09,40.09,13800.0,40.33,40.34,40.09,40.09,13800.0
2009-06-17 15:00:00,40.09,40.2,39.97,39.97,18100.0,40.09,40.2,39.97,39.97,18100.0
2009-06-17 15:30:00,39.96,40.17,39.71,39.97,66500.0,39.96,40.17,39.71,39.97,66500.0
2009-06-18 09:30:00,39.89,40.01,39.61,39.84,10800.0,39.89,40.01,39.61,39.84,10800.0
2009-06-18 10:00:00,39.93,40.12,39.9,39.98,10600.0,39.93,40.12,39.9,39.98,10600.0
2009-06-18 10:30:00,39.93,40.08,39.92,39.96,9600.0,39.93,40.08,39.92,39.96,9600.0
2009-06-18 11:00:00,39.96,40.14,39.93,39.96,10900.0,39.96,40.14,39.93,39.96,10900.0
2009-06-18 11:30:00,39.94,39.97,39.8,39.97,6900.0,39.94,39.97,39.8,39.97,6900.0
2009-06-18 12:00:00,40.0,40.01,39.89,39.96,5300.0,40.0,40.01,39.89,39.96,5300.0
2009-06-18 12:30:00,39.97,40.16,39.94,40.12,6900.0,39.97,40.16,39.94,40.12,6900.0
2009-06-18 13:00:00,40.13,40.38,40.12,40.28,11300.0,40.13,40.38,40.12,40.28,11300.0
2009-06-18 13:30:00,40.28,40.43,40.23,40.35,9200.0,40.28,40.43,40.23,40.35,9200.0
2009-06-18 14:00:00,40.34,40.41,40.27,40.36,8500.0,40.34,40.41,40.27,40.36,8500.0
2009-06-18 14:30:00,40.36,40.49,40.33,40.47,9500.0,40.36,40.49,40.33,40.47,9500.0
2009-06-18 15:00:00,40.5,40.53,40.42,40.47,13200.0,40.5,40.53,40.42,40.47,13200.0
2009-06-18 15:30:00,40.47,40.5,40.3,40.43,27300.0,40.47,40.5,40.3,40.43,27300.0
2009-06-19 09:30:00,40.89,40.89,40.38,40.44,84100.0,40.89,40.89,40.38,40.44,84100.0
2009-06-19 10:00:00,40.47,40.47,40.25,40.31,6400.0,40.47,40.47,40.25,40.31,6400.0
2009-06-19 10:30:00,40.24,40.35,40.21,40.31,6500.0,40.24,40.35,40.21,40.31,6500.0
2009-06-19 11:00:00,40.3,40.4,40.25,40.4,5600.0,40.3,40.4,40.25,40.4,5600.0
2009-06-19 11:30:00,40.41,40.41,40.27,40.27,3300.0,40.41,40.41,40.27,40.27,3300.0
2009-06-19 12:00:00,40.3,40.32,40.21,40.3,14700.0,40.3,40.32,40.21,40.3,14700.0
2009-06-19 12:30:00,40.27,40.4,40.25,40.28,4400.0,40.27,40.4,40.25,40.28,4400.0
2009-06-19 13:00:00,40.33,40.37,40.21,40.31,15300.0,40.33,40.37,40.21,40.31,15300.0
2009-06-19 13:30:00,40.31,40.37,40.27,40.33,6800.0,40.31,40.37,40.27,40.33,6800.0
2009-06-19 14:00:00,40.29,40.36,40.21,40.31,9400.0,40.29,40.36,40.21,40.31,9400.0
2009-06-19 14:30:00,40.33,40.45,40.3,40.37,9900.0,40.33,40.45,40.3,40.37,9900.0
2009-06-19 15:00:00,40.32,40.47,40.22,40.46,15000.0,40.32,40.47,40.22,40.46,15000.0
2009-06-19 15:30:00,40.45,40.47,40.2,40.21,31500.0,40.45,40.47,40.2,40.21,31500.0
2009-06-22 09:30:00,40.11,40.42,39.77,39.79,35100.0,40.11,40.42,39.77,39.79,35100.0
2009-06-22 10:00:00,39.77,39.82,39.76,39.79,6200.0,39.77,39.82,39.76,39.79,6200.0
2009-06-22 10:30:00,39.75,39.87,39.72,39.83,12800.0,39.75,39.87,39.72,39.83,12800.0
2009-06-22 11:00:00,39.81,39.86,39.79,39.84,6000.0,39.81,39.86,39.79,39.84,6000.0
2009-06-22 11:30:00,39.8,39.83,39.75,39.77,6400.0,39.8,39.83,39.75,39.77,6400.0
2009-06-22 12:00:00,39.77,39.83,39.76,39.8,4400.0,39.77,39.83,39.76,39.8,4400.0
2009-06-22 12:30:00,39.78,39.81,39.71,39.81,2400.0,39.78,39.81,39.71,39.81,2400.0
2009-06-22 13:00:00,39.79,39.83,39.79,39.82,6400.0,39.79,39.83,39.79,39.82,6400.0
2009-06-22 13:30:00,39.82,39.84,39.78,39.81,3100.0,39.82,39.84,39.78,39.81,3100.0
2009-06-22 14:00:00,39.79,39.82,39.76,39.8,5400.0,39.79,39.82,39.76,39.8,5400.0
2009-06-22 14:30:00,39.8,39.96,39.79,39.92,6500.0,39.8,39.96,39.79,39.92,6500.0
2009-06-22 15:00:00,39.8,39.97,39.8,39.85,29700.0,39.8,39.97,39.8,39.85,29700.0
2009-06-22 15:30:00,39.85,39.93,39.75,39.84,45400.0,39.85,39.93,39.75,39.84,45400.0
2009-06-23 09:30:00,39.73,39.83,39.23,39.4,21300.0,39.73,39.83,39.23,39.4,21300.0
2009-06-23 10:00:00,39.39,39.47,39.28,39.31,9300.0,39.39,39.47,39.28,39.31,9300.0
2009-06-23 10:30:00,39.31,39.36,39.24,39.27,4600.0,39.31,39.36,39.24,39.27,4600.0
2009-06-23 11:00:00,39.32,39.32,39.12,39.23,6100.0,39.32,39.32,39.12,39.23,6100.0
2009-06-23 11:30:00,39.2,39.23,39.1,39.12,12300.0,39.2,39.23,39.1,39.12,12300.0
2009-06-23 12:00:00,39.17,39.18,39.1,39.13,16000.0,39.17,39.18,39.1,39.13,16000.0
2009-06-23 12:30:00,39.13,39.13,38.89,38.9,8000.0,39.13,39.13,38.89,38.9,8000.0
2009-06-23 13:00:00,38.92,39.02,38.9,39.02,28400.0,38.92,39.02,38.9,39.02,28400.0
2009-06-23 13:30:00,38.99,39.06,38.87,38.87,13600.0,38.99,39.06,38.87,38.87,13600.0
2009-06-23 14:00:00,38.87,39.03,38.87,38.99,7700.0,38.87,39.03,38.87,38.99,7700.0
2009-06-23 14:30:00,38.98,39.1,38.96,39.06,6100.0,38.98,39.1,38.96,39.06,6100.0
2009-06-23 15:00:00,39.02,39.14,39.0,39.14,7000.0,39.02,39.14,39.0,39.14,7000.0
2009-06-23 15:30:00,39.16,39.28,39.11,39.18,35800.0,39.16,39.28,39.11,39.18,35800.0
2009-06-24 09:30:00,39.24,39.24,38.67,38.96,9300.0,39.24,39.24,38.67,38.96,9300.0
2009-06-24 10:00:00,38.96,39.21,38.95,39.21,11700.0,38.96,39.21,38.95,39.21,11700.0
2009-06-24 10:30:00,39.22,39.22,38.94,39.05,5800.0,39.22,39.22,38.94,39.05,5800.0
2009-06-24 11:00:00,39.01,39.07,38.94,39.04,6500.0,39.01,39.07,38.94,39.04,6500.0
2009-06-24 11:30:00,39.06,39.07,39.02,39.06,5700.0,39.06,39.07,39.02,39.06,5700.0
2009-06-24 12:00:00,39.04,39.06,39.03,39.06,8600.0,39.04,39.06,39.03,39.06,8600.0
2009-06-24 12:30:00,39.05,39.05,38.94,38.95,3400.0,39.05,39.05,38.94,38.95,3400.0
2009-06-24 13:00:00,38.98,39.01,38.94,39.0,6900.0,38.98,39.01,38.94,39.0,6900.0
2009-06-24 13:30:00,39.01,39.02,38.94,38.95,3900.0,39.01,39.02,38.94,38.95,3900.0
2009-06-24 14:00:00,38.96,39.11,38.94,38.94,10800.0,38.96,39.11,38.94,38.94,10800.0
2009-06-24 14:30:00,38.94,38.98,38.87,38.9,28800.0,38.94,38.98,38.87,38.9,28800.0
2009-06-24 15:00:00,38.89,38.99,38.76,38.96,23600.0,38.89,38.99,38.76,38.96,23600.0
2009-06-24 15:30:00,38.96,39.09,38.96,39.06,37300.0,38.96,39.09,38.96,39.06,37300.0
2009-06-25 09:30:00,38.85,39.44,38.85,39.44,6200.0,38.85,39.44,38.85,39.44,6200.0
2009-06-25 10:00:00,39.43,39.69,39.43,39.57,17400.0,39.43,39.69,39.43,39.57,17400.0
2009-06-25 10:30:00,39.52,39.52,39.18,39.25,8900.0,39.52,39.52,39.18,39.25,8900.0
2009-06-25 11:00:00,39.27,39.32,39.05,39.14,9200.0,39.27,39.32,39.05,39.14,9200.0
2009-06-25 11:30:00,39.14,39.39,39.13,39.39,11800.0,39.14,39.39,39.13,39.39,11800.0
2009-06-25 12:00:00,39.38,39.45,39.33,39.41,15000.0,39.38,39.45,39.33,39.41,15000.0
2009-06-25 12:30:00,39.41,39.42,39.37,39.41,5700.0,39.41,39.42,39.37,39.41,5700.0
2009-06-25 13:00:00,39.43,39.54,39.4,39.49,6900.0,39.43,39.54,39.4,39.49,6900.0
2009-06-25 13:30:00,39.49,39.55,39.45,39.48,8400.0,39.49,39.55,39.45,39.48,8400.0
2009-06-25 14:00:00,39.49,39.49,39.3,39.34,14200.0,39.49,39.49,39.3,39.34,14200.0
2009-06-25 14:30:00,39.37,39.5,39.37,39.47,14400.0,39.37,39.5,39.37,39.47,14400.0
2009-06-25 15:00:00,39.47,39.61,39.42,39.53,16700.0,39.47,39.61,39.42,39.53,16700.0
2009-06-25 15:30:00,39.53,39.67,39.45,39.67,17100.0,39.53,39.67,39.45,39.67,17100.0
2009-06-26 09:30:00,41.41,41.41,40.02,41.29,88100.0,41.41,41.41,40.02,41.29,88100.0
2009-06-26 10:00:00,41.3,41.36,41.06,41.24,54700.0,41.3,41.36,41.06,41.24,54700.0
2009-06-26 10:30:00,41.24,41.32,41.2,41.22,45500.0,41.24,41.32,41.2,41.22,45500.0
2009-06-26 11:00:00,41.22,41.35,41.22,41.29,20100.0,41.22,41.35,41.22,41.29,20100.0
2009-06-26 11:30:00,41.29,41.33,41.28,41.32,20000.0,41.29,41.33,41.28,41.32,20000.0
2009-06-26 12:00:00,41.32,41.67,41.32,41.65,36300.0,41.32,41.67,41.32,41.65,36300.0
2009-06-26 12:30:00,41.65,41.87,41.65,41.74,19400.0,41.65,41.87,41.65,41.74,19400.0
2009-06-26 13:00:00,41.74,41.76,41.62,41.75,25200.0,41.74,41.76,41.62,41.75,25200.0
2009-06-26 13:30:00,41.74,41.75,41.6,41.6,12100.0,41.74,41.75,41.6,41.6,12100.0
2009-06-26 14:00:00,41.6,41.82,41.55,41.82,23100.0,41.6,41.82,41.55,41.82,23100.0
2009-06-26 14:30:00,41.83,42.1,41.82,41.99,51800.0,41.83,42.1,41.82,41.99,51800.0
2009-06-26 15:00:00,42.0,42.16,41.96,42.09,55000.0,42.0,42.16,41.96,42.09,55000.0
2009-06-26 15:30:00,42.09,42.3,42.08,42.15,80900.0,42.09,42.3,42.08,42.15,80900.0
2009-06-29 09:30:00,41.28,42.47,41.28,41.5,39300.0,41.28,42.47,41.28,41.5,39300.0
2009-06-29 10:00:00,41.51,41.51,41.02,41.47,45200.0,41.51,41.51,41.02,41.47,45200.0
2009-06-29 10:30:00,41.49,41.52,41.36,41.46,28400.0,41.49,41.52,41.36,41.46,28400.0
2009-06-29 11:00:00,41.5,41.59,41.47,41.5,33800.0,41.5,41.59,41.47,41.5,33800.0
2009-06-29 11:30:00,41.51,41.69,41.5,41.69,14300.0,41.51,41.69,41.5,41.69,14300.0
2009-06-29 12:00:00,41.69,41.87,41.69,41.83,20800.0,41.69,41.87,41.69,41.83,20800.0
2009-06-29 12:30:00,41.82,42.21,41.82,42.17,12900.0,41.82,42.21,41.82,42.17,12900.0
2009-06-29 13:00:00,42.18,42.3,42.08,42.08,13600.0,42.18,42.3,42.08,42.08,13600.0
2009-06-29 13:30:00,42.07,42.19,41.96,42.14,13400.0,42.07,42.19,41.96,42.14,13400.0
2009-06-29 14:00:00,42.11,42.18,42.08,42.14,18300.0,42.11,42.18,42.08,42.14,18300.0
2009-06-29 14:30:00,42.16,42.3,42.14,42.29,11300.0,42.16,42.3,42.14,42.29,11300.0
2009-06-29 15:00:00,42.29,42.41,42.27,42.33,19600.0,42.29,42.41,42.27,42.33,19600.0
2009-06-29 15:30:00,42.34,42.34,42.05,42.06,49000.0,42.34,42.34,42.05,42.06,49000.0
2009-06-30 09:30:00,42.22,42.41,42.15,42.3,10700.0,42.22,42.41,42.15,42.3,10700.0
2009-06-30 10:00:00,42.27,42.33,42.09,42.22,29400.0,42.27,42.33,42.09,42.22,29400.0
2009-06-30 10:30:00,42.22,42.22,42.0,42.04,13900.0,42.22,42.22,42.0,42.04,13900.0
2009-06-30 11:00:00,42.05,42.1,42.0,42.09,31400.0,42.05,42.1,42.0,42.09,31400.0
2009-06-30 11:30:00,42.09,42.1,42.03,42.05,5500.0,42.09,42.1,42.03,42.05,5500.0
2009-06-30 12:00:00,42.06,42.24,42.03,42.24,31200.0,42.06,42.24,42.03,42.24,31200.0
2009-06-30 12:30:00,42.24,42.39,42.24,42.31,8900.0,42.24,42.39,42.24,42.31,8900.0
2009-06-30 13:00:00,42.34,42.54,42.3,42.54,10900.0,42.34,42.54,42.3,42.54,10900.0
2009-06-30 13:30:00,42.53,42.55,42.42,42.44,13900.0,42.53,42.55,42.42,42.44,13900.0
2009-06-30 14:00:00,42.44,42.44,42.28,42.39,20500.0,42.44,42.44,42.28,42.39,20500.0
2009-06-30 14:30:00,42.38,42.54,42.37,42.51,21700.0,42.38,42.54,42.37,42.51,21700.0
2009-06-30 15:00:00,42.5,42.75,42.46,42.69,27700.0,42.5,42.75,42.46,42.69,27700.0
2009-06-30 15:30:00,42.7,42.84,42.65,42.65,36700.0,42.7,42.84,42.65,42.65,36700.0
2009-07-01 09:30:00,42.87,43.19,42.77,43.1,20000.0,42.87,43.19,42.77,43.1,20000.0
2009-07-01 10:00:00,43.11,43.31,42.97,43.3,10900.0,43.11,43.31,42.97,43.3,10900.0
2009-07-01 10:30:00,43.3,43.64,43.3,43.6,18800.0,43.3,43.64,43.3,43.6,18800.0
2009-07-01 11:00:00,43.62,43.63,43.43,43.48,17500.0,43.62,43.63,43.43,43.48,17500.0
2009-07-01 11:30:00,43.45,43.61,43.41,43.61,17800.0,43.45,43.61,43.41,43.61,17800.0
2009-07-01 12:00:00,43.63,43.67,43.5,43.54,16200.0,43.63,43.67,43.5,43.54,16200.0
2009-07-01 12:30:00,43.55,43.61,43.53,43.57,8300.0,43.55,43.61,43.53,43.57,8300.0
2009-07-01 13:00:00,43.58,43.6,43.57,43.57,10200.0,43.58,43.6,43.57,43.57,10200.0
2009-07-01 13:30:00,43.58,43.7,43.57,43.65,16100.0,43.58,43.7,43.57,43.65,16100.0
2009-07-01 14:00:00,43.64,43.65,43.52,43.59,14700.0,43.64,43.65,43.52,43.59,14700.0
2009-07-01 14:30:00,43.59,43.63,43.55,43.59,10000.0,43.59,43.63,43.55,43.59,10000.0
2009-07-01 15:00:00,43.59,43.68,43.58,43.63,11600.0,43.59,43.68,43.58,43.63,11600.0
2009-07-01 15:30:00,43.63,43.63,43.55,43.6,37100.0,43.63,43.63,43.55,43.6,37100.0
2009-07-02 09:30:00,43.26,43.26,42.5,42.57,24100.0,43.26,43.26,42.5,42.57,24100.0
2009-07-02 10:00:00,42.52,42.57,42.46,42.49,21800.0,42.52,42.57,42.46,42.49,21800.0
2009-07-02 10:30:00,42.49,42.6,42.46,42.55,31100.0,42.49,42.6,42.46,42.55,31100.0
2009-07-02 11:00:00,42.56,42.62,42.54,42.54,12200.0,42.56,42.62,42.54,42.54,12200.0
2009-07-02 11:30:00,42.54,42.66,42.54,42.6,45600.0,42.54,42.66,42.54,42.6,45600.0
2009-07-02 12:00:00,42.61,42.73,42.54,42.57,37000.0,42.61,42.73,42.54,42.57,37000.0
2009-07-02 12:30:00,42.51,42.66,42.48,42.54,19600.0,42.51,42.66,42.48,42.54,19600.0
2009-07-02 13:00:00,42.55,42.64,42.55,42.61,14400.0,42.55,42.64,42.55,42.61,14400.0
2009-07-02 13:30:00,42.6,42.68,42.53,42.63,19200.0,42.6,42.68,42.53,42.63,19200.0
2009-07-02 14:00:00,42.6,42.69,42.59,42.61,28300.0,42.6,42.69,42.59,42.61,28300.0
2009-07-02 14:30:00,42.61,42.72,42.56,42.7,12400.0,42.61,42.72,42.56,42.7,12400.0
2009-07-02 15:00:00,42.68,42.69,42.5,42.53,10600.0,42.68,42.69,42.5,42.53,10600.0
2009-07-02 15:30:00,42.49,42.83,42.48,42.83,24700.0,42.49,42.83,42.48,42.83,24700.0
2009-07-06 09:30:00,42.5,43.14,42.5,42.75,12800.0,42.5,43.14,42.5,42.75,12800.0
2009-07-06 10:00:00,42.76,42.84,42.22,42.29,11100.0,42.76,42.84,42.22,42.29,11100.0
2009-07-06 10:30:00,42.24,42.47,42.01,42.29,15400.0,42.24,42.47,42.01,42.29,15400.0
2009-07-06 11:00:00,42.32,42.56,42.29,42.55,5300.0,42.32,42.56,42.29,42.55,5300.0
2009-07-06 11:30:00,42.52,42.71,42.49,42.57,14500.0,42.52,42.71,42.49,42.57,14500.0
2009-07-06 12:00:00,42.57,42.57,42.44,42.44,8600.0,42.57,42.57,42.44,42.44,8600.0
2009-07-06 12:30:00,42.41,42.45,42.4,42.41,6300.0,42.41,42.45,42.4,42.41,6300.0
2009-07-06 13:00:00,42.4,42.5,42.4,42.46,23600.0,42.4,42.5,42.4,42.46,23600.0
2009-07-06 13:30:00,42.45,42.52,42.41,42.43,3400.0,42.45,42.52,42.41,42.43,3400.0
2009-07-06 14:00:00,42.43,42.45,42.42,42.43,43800.0,42.43,42.45,42.42,42.43,43800.0
2009-07-06 14:30:00,42.43,42.5,42.37,42.44,10400.0,42.43,42.5,42.37,42.44,10400.0
2009-07-06 15:00:00,42.45,42.6,42.44,42.57,17300.0,42.45,42.6,42.44,42.57,17300.0
2009-07-06 15:30:00,42.55,42.81,42.51,42.8,37800.0,42.55,42.81,42.51,42.8,37800.0
2009-07-07 09:30:00,42.62,42.8,42.02,42.16,21100.0,42.62,42.8,42.02,42.16,21100.0
2009-07-07 10:00:00,42.24,42.37,42.09,42.15,17100.0,42.24,42.37,42.09,42.15,17100.0
2009-07-07 10:30:00,42.15,42.69,42.15,42.57,30600.0,42.15,42.69,42.15,42.57,30600.0
2009-07-07 11:00:00,42.57,42.61,42.52,42.61,10700.0,42.57,42.61,42.52,42.61,10700.0
2009-07-07 11:30:00,42.62,42.99,42.61,42.96,45300.0,42.62,42.99,42.61,42.96,45300.0
2009-07-07 12:00:00,42.87,42.88,42.76,42.79,4400.0,42.87,42.88,42.76,42.79,4400.0
2009-07-07 12:30:00,42.81,42.81,42.76,42.8,4200.0,42.81,42.81,42.76,42.8,4200.0
2009-07-07 13:00:00,42.75,42.77,42.63,42.66,6900.0,42.75,42.77,42.63,42.66,6900.0
2009-07-07 13:30:00,42.64,42.74,42.56,42.66,8800.0,42.64,42.74,42.56,42.66,8800.0
2009-07-07 14:00:00,42.7,42.71,42.63,42.65,11200.0,42.7,42.71,42.63,42.65,11200.0
2009-07-07 14:30:00,42.64,42.66,42.37,42.49,11400.0,42.64,42.66,42.37,42.49,11400.0
2009-07-07 15:00:00,42.49,42.49,42.28,42.39,38100.0,42.49,42.49,42.28,42.39,38100.0
2009-07-07 15:30:00,42.41,42.51,42.33,42.44,89300.0,42.41,42.51,42.33,42.44,89300.0
2009-07-08 09:30:00,42.44,42.44,42.05,42.32,28200.0,42.44,42.44,42.05,42.32,28200.0
2009-07-08 10:00:00,42.33,42.58,42.21,42.45,10300.0,42.33,42.58,42.21,42.45,10300.0
2009-07-08 10:30:00,42.3,42.53,42.24,42.37,19800.0,42.3,42.53,42.24,42.37,19800.0
2009-07-08 11:00:00,42.33,42.34,42.01,42.05,37200.0,42.33,42.34,42.01,42.05,37200.0
2009-07-08 11:30:00,42.05,42.28,42.04,42.18,16600.0,42.05,42.28,42.04,42.18,16600.0
2009-07-08 12:00:00,42.18,42.28,42.0,42.09,18800.0,42.18,42.28,42.0,42.09,18800.0
2009-07-08 12:30:00,42.08,42.19,42.04,42.14,13900.0,42.08,42.19,42.04,42.14,13900.0
2009-07-08 13:00:00,42.17,42.39,42.11,42.32,7800.0,42.17,42.39,42.11,42.32,7800.0
2009-07-08 13:30:00,42.39,42.39,42.17,42.26,12700.0,42.39,42.39,42.17,42.26,12700.0
2009-07-08 14:00:00,42.2,42.34,42.12,42.19,24100.0,42.2,42.34,42.12,42.19,24100.0
2009-07-08 14:30:00,42.19,42.35,42.1,42.35,22500.0,42.19,42.35,42.1,42.35,22500.0
2009-07-08 15:00:00,42.35,42.48,42.34,42.4,13800.0,42.35,42.48,42.34,42.4,13800.0
2009-07-08 15:30:00,42.39,42.66,42.37,42.53,24700.0,42.39,42.66,42.37,42.53,24700.0
2009-07-09 09:30:00,42.89,43.0,42.24,42.6,30900.0,42.89,43.0,42.24,42.6,30900.0
2009-07-09 10:00:00,42.49,42.71,42.37,42.62,33200.0,42.49,42.71,42.37,42.62,33200.0
2009-07-09 10:30:00,42.64,42.75,42.43,42.65,9900.0,42.64,42.75,42.43,42.65,9900.0
2009-07-09 11:00:00,42.6,42.64,42.51,42.61,11000.0,42.6,42.64,42.51,42.61,11000.0
2009-07-09 11:30:00,42.6,42.97,42.58,42.88,24300.0,42.6,42.97,42.58,42.88,24300.0
2009-07-09 12:00:00,42.84,42.84,42.63,42.68,12100.0,42.84,42.84,42.63,42.68,12100.0
2009-07-09 12:30:00,42.69,42.69,42.48,42.6,12500.0,42.69,42.69,42.48,42.6,12500.0
2009-07-09 13:00:00,42.58,42.67,42.5,42.58,14500.0,42.58,42.67,42.5,42.58,14500.0
2009-07-09 13:30:00,42.58,42.61,42.53,42.57,10300.0,42.58,42.61,42.53,42.57,10300.0
2009-07-09 14:00:00,42.57,42.66,42.5,42.63,8800.0,42.57,42.66,42.5,42.63,8800.0
2009-07-09 14:30:00,42.64,42.69,42.55,42.55,5400.0,42.64,42.69,42.55,42.55,5400.0
2009-07-09 15:00:00,42.51,42.64,42.51,42.55,14100.0,42.51,42.64,42.51,42.55,14100.0
2009-07-09 15:30:00,42.6,42.65,42.34,42.36,33300.0,42.6,42.65,42.34,42.36,33300.0
2009-07-10 09:30:00,42.75,42.75,42.38,42.6,36800.0,42.75,42.75,42.38,42.6,36800.0
2009-07-10 10:00:00,42.58,42.95,42.54,42.93,36400.0,42.58,42.95,42.54,42.93,36400.0
2009-07-10 10:30:00,42.94,43.06,42.82,43.0,8500.0,42.94,43.06,42.82,43.0,8500.0
2009-07-10 11:00:00,42.99,42.99,42.52,42.55,110100.0,42.99,42.99,42.52,42.55,110100.0
2009-07-10 11:30:00,42.58,42.72,42.56,42.58,11100.0,42.58,42.72,42.56,42.58,11100.0
2009-07-10 12:00:00,42.59,42.83,42.58,42.83,10300.0,42.59,42.83,42.58,42.83,10300.0
2009-07-10 12:30:00,42.83,42.95,42.8,42.85,42200.0,42.83,42.95,42.8,42.85,42200.0
2009-07-10 13:00:00,42.85,42.96,42.85,42.95,9700.0,42.85,42.96,42.85,42.95,9700.0
2009-07-10 13:30:00,42.96,43.0,42.96,43.0,9700.0,42.96,43.0,42.96,43.0,9700.0
2009-07-10 14:00:00,42.99,43.06,42.96,42.96,46900.0,42.99,43.06,42.96,42.96,46900.0
2009-07-10 14:30:00,42.96,42.97,42.89,42.91,8300.0,42.96,42.97,42.89,42.91,8300.0
2009-07-10 15:00:00,42.89,42.91,42.84,42.88,19200.0,42.89,42.91,42.84,42.88,19200.0
2009-07-10 15:30:00,42.89,43.05,42.89,43.03,35800.0,42.89,43.05,42.89,43.03,35800.0
2009-07-13 09:30:00,43.24,43.24,42.55,42.8,16600.0,43.24,43.24,42.55,42.8,16600.0
2009-07-13 10:00:00,42.74,42.75,42.52,42.56,14000.0,42.74,42.75,42.52,42.56,14000.0
2009-07-13 10:30:00,42.57,42.6,42.51,42.59,14600.0,42.57,42.6,42.51,42.59,14600.0
2009-07-13 11:00:00,42.6,42.63,42.54,42.6,11500.0,42.6,42.63,42.54,42.6,11500.0
2009-07-13 11:30:00,42.6,42.82,42.6,42.78,33300.0,42.6,42.82,42.6,42.78,33300.0
2009-07-13 12:00:00,42.78,42.78,42.71,42.78,12200.0,42.78,42.78,42.71,42.78,12200.0
2009-07-13 12:30:00,42.76,42.78,42.69,42.7,16800.0,42.76,42.78,42.69,42.7,16800.0
2009-07-13 13:00:00,42.71,42.77,42.67,42.72,15200.0,42.71,42.77,42.67,42.72,15200.0
2009-07-13 13:30:00,42.72,42.86,42.7,42.86,11300.0,42.72,42.86,42.7,42.86,11300.0
2009-07-13 14:00:00,42.83,42.86,42.75,42.86,10400.0,42.83,42.86,42.75,42.86,10400.0
2009-07-13 14:30:00,42.82,42.84,42.72,42.76,15000.0,42.82,42.84,42.72,42.76,15000.0
2009-07-13 15:00:00,42.76,42.76,42.67,42.72,23500.0,42.76,42.76,42.67,42.72,23500.0
2009-07-13 15:30:00,42.7,42.75,42.64,42.68,49900.0,42.7,42.75,42.64,42.68,49900.0
2009-07-14 09:30:00,42.85,43.11,42.51,42.61,7700.0,42.85,43.11,42.51,42.61,7700.0
2009-07-14 10:00:00,42.61,42.65,42.52,42.61,10200.0,42.61,42.65,42.52,42.61,10200.0
2009-07-14 10:30:00,42.63,42.66,42.58,42.65,7400.0,42.63,42.66,42.58,42.65,7400.0
2009-07-14 11:00:00,42.65,42.7,42.58,42.66,10200.0,42.65,42.7,42.58,42.66,10200.0
2009-07-14 11:30:00,42.66,42.71,42.65,42.69,6700.0,42.66,42.71,42.65,42.69,6700.0
2009-07-14 12:00:00,42.7,42.7,42.65,42.69,5500.0,42.7,42.7,42.65,42.69,5500.0
2009-07-14 12:30:00,42.69,42.78,42.66,42.73,18600.0,42.69,42.78,42.66,42.73,18600.0
2009-07-14 13:00:00,42.72,42.75,42.67,42.74,6500.0,42.72,42.75,42.67,42.74,6500.0
2009-07-14 13:30:00,42.74,42.75,42.7,42.7,5300.0,42.74,42.75,42.7,42.7,5300.0
2009-07-14 14:00:00,42.7,42.73,42.65,42.69,7100.0,42.7,42.73,42.65,42.69,7100.0
2009-07-14 14:30:00,42.71,42.82,42.65,42.82,9200.0,42.71,42.82,42.65,42.82,9200.0
2009-07-14 15:00:00,42.8,42.82,42.69,42.69,13700.0,42.8,42.82,42.69,42.69,13700.0
2009-07-14 15:30:00,42.69,42.73,42.58,42.6,33600.0,42.69,42.73,42.58,42.6,33600.0
2009-07-15 09:30:00,43.04,43.07,42.87,43.03,13900.0,43.04,43.07,42.87,43.03,13900.0
2009-07-15 10:00:00,43.07,43.21,42.93,43.16,15700.0,43.07,43.21,42.93,43.16,15700.0
2009-07-15 10:30:00,43.16,43.16,43.14,43.16,8900.0,43.16,43.16,43.14,43.16,8900.0
2009-07-15 11:00:00,43.15,43.27,43.15,43.27,9500.0,43.15,43.27,43.15,43.27,9500.0
2009-07-15 11:30:00,43.27,43.36,43.27,43.36,12300.0,43.27,43.36,43.27,43.36,12300.0
2009-07-15 12:00:00,43.36,43.43,43.33,43.42,6700.0,43.36,43.43,43.33,43.42,6700.0
2009-07-15 12:30:00,43.41,43.45,43.41,43.42,5000.0,43.41,43.45,43.41,43.42,5000.0
2009-07-15 13:00:00,43.44,43.45,43.38,43.44,8200.0,43.44,43.45,43.38,43.44,8200.0
2009-07-15 13:30:00,43.42,43.51,43.4,43.48,8200.0,43.42,43.51,43.4,43.48,8200.0
2009-07-15 14:00:00,43.45,43.47,43.39,43.43,11800.0,43.45,43.47,43.39,43.43,11800.0
2009-07-15 14:30:00,43.42,43.51,43.42,43.51,18700.0,43.42,43.51,43.42,43.51,18700.0
2009-07-15 15:00:00,43.51,43.62,43.41,43.48,27500.0,43.51,43.62,43.41,43.48,27500.0
2009-07-15 15:30:00,43.47,43.83,43.47,43.74,41900.0,43.47,43.83,43.47,43.74,41900.0
2009-07-16 09:30:00,43.42,43.96,43.28,43.94,9100.0,43.42,43.96,43.28,43.94,9100.0
2009-07-16 10:00:00,43.9,44.06,43.73,44.06,10600.0,43.9,44.06,43.73,44.06,10600.0
2009-07-16 10:30:00,44.13,44.22,44.04,44.15,11500.0,44.13,44.22,44.04,44.15,11500.0
2009-07-16 11:00:00,44.14,44.14,43.83,43.83,4800.0,44.14,44.14,43.83,43.83,4800.0
2009-07-16 11:30:00,43.87,43.93,43.63,43.66,12600.0,43.87,43.93,43.63,43.66,12600.0
2009-07-16 12:00:00,43.66,43.91,43.64,43.85,7600.0,43.66,43.91,43.64,43.85,7600.0
2009-07-16 12:30:00,43.84,43.88,43.77,43.78,6600.0,43.84,43.88,43.77,43.78,6600.0
2009-07-16 13:00:00,43.8,43.8,43.75,43.75,5100.0,43.8,43.8,43.75,43.75,5100.0
2009-07-16 13:30:00,43.75,44.18,43.71,44.18,8100.0,43.75,44.18,43.71,44.18,8100.0
2009-07-16 14:00:00,44.19,44.2,44.05,44.11,23000.0,44.19,44.2,44.05,44.11,23000.0
2009-07-16 14:30:00,44.1,44.17,44.09,44.13,10300.0,44.1,44.17,44.09,44.13,10300.0
2009-07-16 15:00:00,44.15,44.21,44.1,44.21,21800.0,44.15,44.21,44.1,44.21,21800.0
2009-07-16 15:30:00,44.19,44.43,44.13,44.23,38100.0,44.19,44.43,44.13,44.23,38100.0
2009-07-17 09:30:00,44.15,44.36,43.52,43.78,31000.0,44.15,44.36,43.52,43.78,31000.0
2009-07-17 10:00:00,43.93,44.14,43.77,44.1,10500.0,43.93,44.14,43.77,44.1,10500.0
2009-07-17 10:30:00,44.1,44.15,44.05,44.05,6200.0,44.1,44.15,44.05,44.05,6200.0
2009-07-17 11:00:00,43.98,44.05,43.97,43.97,6000.0,43.98,44.05,43.97,43.97,6000.0
2009-07-17 11:30:00,43.97,44.04,43.81,44.04,41400.0,43.97,44.04,43.81,44.04,41400.0
2009-07-17 12:00:00,44.03,44.16,44.03,44.06,4500.0,44.03,44.16,44.03,44.06,4500.0
2009-07-17 12:30:00,44.05,44.06,43.97,43.98,4300.0,44.05,44.06,43.97,43.98,4300.0
2009-07-17 13:00:00,44.0,44.0,43.93,43.98,10000.0,44.0,44.0,43.93,43.98,10000.0
2009-07-17 13:30:00,43.98,44.21,43.98,44.19,7800.0,43.98,44.21,43.98,44.19,7800.0
2009-07-17 14:00:00,44.16,44.18,44.06,44.11,7300.0,44.16,44.18,44.06,44.11,7300.0
2009-07-17 14:30:00,44.08,44.1,44.0,44.06,6000.0,44.08,44.1,44.0,44.06,6000.0
2009-07-17 15:00:00,44.12,44.12,44.0,44.01,5600.0,44.12,44.12,44.0,44.01,5600.0
2009-07-17 15:30:00,43.96,44.17,43.93,44.11,16100.0,43.96,44.17,43.93,44.11,16100.0
2009-07-20 09:30:00,44.49,44.49,43.98,44.29,5000.0,44.49,44.49,43.98,44.29,5000.0
2009-07-20 10:00:00,44.29,44.4,44.22,44.35,4500.0,44.29,44.4,44.22,44.35,4500.0
2009-07-20 10:30:00,44.4,44.43,44.35,44.42,16100.0,44.4,44.43,44.35,44.42,16100.0
2009-07-20 11:00:00,44.42,44.48,44.36,44.4,4000.0,44.42,44.48,44.36,44.4,4000.0
2009-07-20 11:30:00,44.47,44.55,44.41,44.53,7200.0,44.47,44.55,44.41,44.53,7200.0
2009-07-20 12:00:00,44.51,44.66,44.51,44.62,6100.0,44.51,44.66,44.51,44.62,6100.0
2009-07-20 12:30:00,44.62,44.66,44.61,44.62,3800.0,44.62,44.66,44.61,44.62,3800.0
2009-07-20 13:00:00,44.65,44.67,44.62,44.65,14300.0,44.65,44.67,44.62,44.65,14300.0
2009-07-20 13:30:00,44.63,44.67,44.55,44.61,11100.0,44.63,44.67,44.55,44.61,11100.0
2009-07-20 14:00:00,44.6,44.69,44.57,44.57,6800.0,44.6,44.69,44.57,44.57,6800.0
2009-07-20 14:30:00,44.64,44.67,44.59,44.65,5100.0,44.64,44.67,44.59,44.65,5100.0
2009-07-20 15:00:00,44.65,44.7,44.6,44.66,17000.0,44.65,44.7,44.6,44.66,17000.0
2009-07-20 15:30:00,44.66,44.84,44.62,44.75,39300.0,44.66,44.84,44.62,44.75,39300.0
2009-07-21 09:30:00,44.62,44.94,44.44,44.76,36700.0,44.62,44.94,44.44,44.76,36700.0
2009-07-21 10:00:00,44.75,44.81,44.47,44.75,15500.0,44.75,44.81,44.47,44.75,15500.0
2009-07-21 10:30:00,44.77,45.0,44.73,44.82,15600.0,44.77,45.0,44.73,44.82,15600.0
2009-07-21 11:00:00,44.81,44.91,44.74,44.91,12400.0,44.81,44.91,44.74,44.91,12400.0
2009-07-21 11:30:00,44.89,44.9,44.69,44.73,13000.0,44.89,44.9,44.69,44.73,13000.0
2009-07-21 12:00:00,44.74,44.76,44.64,44.7,12500.0,44.74,44.76,44.64,44.7,12500.0
2009-07-21 12:30:00,44.7,44.72,44.57,44.62,14200.0,44.7,44.72,44.57,44.62,14200.0
2009-07-21 13:00:00,44.58,44.64,44.53,44.64,7400.0,44.58,44.64,44.53,44.64,7400.0
2009-07-21 13:30:00,44.64,44.71,44.52,44.71,7200.0,44.64,44.71,44.52,44.71,7200.0
2009-07-21 14:00:00,44.71,44.77,44.71,44.73,4300.0,44.71,44.77,44.71,44.73,4300.0
2009-07-21 14:30:00,44.72,44.8,44.65,44.8,10400.0,44.72,44.8,44.65,44.8,10400.0
2009-07-21 15:00:00,44.79,44.84,44.72,44.75,10100.0,44.79,44.84,44.72,44.75,10100.0
2009-07-21 15:30:00,44.75,45.0,44.74,44.9,28400.0,44.75,45.0,44.74,44.9,28400.0
2009-07-22 09:30:00,44.76,45.37,44.75,45.32,10500.0,44.76,45.37,44.75,45.32,10500.0
2009-07-22 10:00:00,45.31,45.38,44.99,45.03,9200.0,45.31,45.38,44.99,45.03,9200.0
2009-07-22 10:30:00,45.01,45.1,44.96,45.06,3500.0,45.01,45.1,44.96,45.06,3500.0
2009-07-22 11:00:00,45.04,45.2,45.02,45.2,11900.0,45.04,45.2,45.02,45.2,11900.0
2009-07-22 11:30:00,45.18,45.18,45.03,45.07,3200.0,45.18,45.18,45.03,45.07,3200.0
2009-07-22 12:00:00,45.0,45.07,44.97,45.06,9700.0,45.0,45.07,44.97,45.06,9700.0
2009-07-22 12:30:00,45.05,45.29,45.03,45.11,11400.0,45.05,45.29,45.03,45.11,11400.0
2009-07-22 13:00:00,45.11,45.12,45.09,45.1,3400.0,45.11,45.12,45.09,45.1,3400.0
2009-07-22 13:30:00,45.11,45.24,45.09,45.19,7700.0,45.11,45.24,45.09,45.19,7700.0
2009-07-22 14:00:00,45.2,45.22,45.07,45.18,3300.0,45.2,45.22,45.07,45.18,3300.0
2009-07-22 14:30:00,45.2,45.23,45.12,45.22,4700.0,45.2,45.23,45.12,45.22,4700.0
2009-07-22 15:00:00,45.21,45.23,45.04,45.12,7700.0,45.21,45.23,45.04,45.12,7700.0
2009-07-22 15:30:00,45.11,45.29,45.11,45.24,22900.0,45.11,45.29,45.11,45.24,22900.0
2009-07-23 09:30:00,45.49,45.87,45.24,45.87,18100.0,45.49,45.87,45.24,45.87,18100.0
2009-07-23 10:00:00,45.93,46.14,45.84,46.08,19100.0,45.93,46.14,45.84,46.08,19100.0
2009-07-23 10:30:00,46.08,46.2,46.0,46.0,10800.0,46.08,46.2,46.0,46.0,10800.0
2009-07-23 11:00:00,46.0,46.2,46.0,46.12,9700.0,46.0,46.2,46.0,46.12,9700.0
2009-07-23 11:30:00,46.14,46.23,46.01,46.04,11700.0,46.14,46.23,46.01,46.04,11700.0
2009-07-23 12:00:00,46.06,46.2,46.06,46.09,7400.0,46.06,46.2,46.06,46.09,7400.0
2009-07-23 12:30:00,46.08,46.09,46.01,46.05,5500.0,46.08,46.09,46.01,46.05,5500.0
2009-07-23 13:00:00,46.05,46.07,45.92,45.97,14800.0,46.05,46.07,45.92,45.97,14800.0
2009-07-23 13:30:00,46.0,46.1,46.0,46.02,6200.0,46.0,46.1,46.0,46.02,6200.0
2009-07-23 14:00:00,46.03,46.1,46.0,46.0,13900.0,46.03,46.1,46.0,46.0,13900.0
2009-07-23 14:30:00,46.01,46.09,45.99,46.09,14600.0,46.01,46.09,45.99,46.09,14600.0
2009-07-23 15:00:00,46.08,46.19,45.98,46.04,37300.0,46.08,46.19,45.98,46.04,37300.0
2009-07-23 15:30:00,46.03,46.28,46.0,46.17,64400.0,46.03,46.28,46.0,46.17,64400.0
2009-07-24 09:30:00,45.74,45.87,45.25,45.4,17600.0,45.74,45.87,45.25,45.4,17600.0
2009-07-24 10:00:00,45.44,45.57,45.08,45.53,15500.0,45.44,45.57,45.08,45.53,15500.0
2009-07-24 10:30:00,45.53,45.68,45.34,45.52,23200.0,45.53,45.68,45.34,45.52,23200.0
2009-07-24 11:00:00,45.51,45.72,45.39,45.67,19600.0,45.51,45.72,45.39,45.67,19600.0
2009-07-24 11:30:00,45.71,45.82,45.52,45.76,9200.0,45.71,45.82,45.52,45.76,9200.0
2009-07-24 12:00:00,45.77,45.94,45.68,45.69,7000.0,45.77,45.94,45.68,45.69,7000.0
2009-07-24 12:30:00,45.73,45.77,45.47,45.49,49300.0,45.73,45.77,45.47,45.49,49300.0
2009-07-24 13:00:00,45.52,45.67,45.46,45.54,33200.0,45.52,45.67,45.46,45.54,33200.0
2009-07-24 13:30:00,45.54,45.55,45.41,45.48,35100.0,45.54,45.55,45.41,45.48,35100.0
2009-07-24 14:00:00,45.48,45.71,45.48,45.65,5400.0,45.48,45.71,45.48,45.65,5400.0
2009-07-24 14:30:00,45.65,45.68,45.5,45.52,16500.0,45.65,45.68,45.5,45.52,16500.0
2009-07-24 15:00:00,45.55,45.6,45.39,45.39,31000.0,45.55,45.6,45.39,45.39,31000.0
2009-07-24 15:30:00,45.4,45.51,45.19,45.25,62100.0,45.4,45.51,45.19,45.25,62100.0
2009-07-27 09:30:00,45.14,45.52,45.14,45.33,23700.0,45.14,45.52,45.14,45.33,23700.0
2009-07-27 10:00:00,45.34,45.52,45.12,45.12,22300.0,45.34,45.52,45.12,45.12,22300.0
2009-07-27 10:30:00,45.12,45.15,44.58,44.66,24100.0,45.12,45.15,44.58,44.66,24100.0
2009-07-27 11:00:00,44.69,44.78,44.65,44.65,14400.0,44.69,44.78,44.65,44.65,14400.0
2009-07-27 11:30:00,44.65,44.81,44.54,44.54,10100.0,44.65,44.81,44.54,44.54,10100.0
2009-07-27 12:00:00,44.54,44.61,44.54,44.59,8800.0,44.54,44.61,44.54,44.59,8800.0
2009-07-27 12:30:00,44.6,44.61,44.46,44.5,15600.0,44.6,44.61,44.46,44.5,15600.0
2009-07-27 13:00:00,44.51,44.53,44.48,44.5,31100.0,44.51,44.53,44.48,44.5,31100.0
2009-07-27 13:30:00,44.49,44.53,44.48,44.52,20800.0,44.49,44.53,44.48,44.52,20800.0
2009-07-27 14:00:00,44.5,44.56,44.41,44.48,30900.0,44.5,44.56,44.41,44.48,30900.0
2009-07-27 14:30:00,44.51,44.6,44.45,44.51,27000.0,44.51,44.6,44.45,44.51,27000.0
2009-07-27 15:00:00,44.52,44.54,44.47,44.48,17100.0,44.52,44.54,44.47,44.48,17100.0
2009-07-27 15:30:00,44.48,44.55,44.43,44.5,54700.0,44.48,44.55,44.43,44.5,54700.0
2009-07-28 09:30:00,44.41,44.8,44.33,44.77,15100.0,44.41,44.8,44.33,44.77,15100.0
2009-07-28 10:00:00,44.72,44.91,44.46,44.8,11700.0,44.72,44.91,44.46,44.8,11700.0
2009-07-28 10:30:00,44.92,45.08,44.91,45.05,4600.0,44.92,45.08,44.91,45.05,4600.0
2009-07-28 11:00:00,45.04,45.04,44.83,44.99,5700.0,45.04,45.04,44.83,44.99,5700.0
2009-07-28 11:30:00,44.98,44.99,44.86,44.95,3700.0,44.98,44.99,44.86,44.95,3700.0
2009-07-28 12:00:00,44.99,45.11,44.9,44.91,7200.0,44.99,45.11,44.9,44.91,7200.0
2009-07-28 12:30:00,44.9,44.98,44.73,44.97,36000.0,44.9,44.98,44.73,44.97,36000.0
2009-07-28 13:00:00,45.01,45.2,44.94,45.15,8400.0,45.01,45.2,44.94,45.15,8400.0
2009-07-28 13:30:00,45.11,45.34,45.02,45.3,22300.0,45.11,45.34,45.02,45.3,22300.0
2009-07-28 14:00:00,45.25,45.33,45.17,45.22,3800.0,45.25,45.33,45.17,45.22,3800.0
2009-07-28 14:30:00,45.23,45.33,45.16,45.16,9400.0,45.23,45.33,45.16,45.16,9400.0
2009-07-28 15:00:00,45.15,45.23,45.06,45.13,13500.0,45.15,45.23,45.06,45.13,13500.0
2009-07-28 15:30:00,45.17,45.36,45.16,45.22,28700.0,45.17,45.36,45.16,45.22,28700.0
2009-07-29 09:30:00,44.8,45.53,44.8,45.53,4000.0,44.8,45.53,44.8,45.53,4000.0
2009-07-29 10:00:00,45.61,45.79,45.6,45.77,17000.0,45.61,45.79,45.6,45.77,17000.0
2009-07-29 10:30:00,45.75,45.81,45.66,45.79,20000.0,45.75,45.81,45.66,45.79,20000.0
2009-07-29 11:00:00,45.8,45.89,45.74,45.81,6600.0,45.8,45.89,45.74,45.81,6600.0
2009-07-29 11:30:00,45.78,46.05,45.7,46.04,50200.0,45.78,46.05,45.7,46.04,50200.0
2009-07-29 12:00:00,46.05,46.05,45.87,45.87,6700.0,46.05,46.05,45.87,45.87,6700.0
2009-07-29 12:30:00,45.87,46.0,45.87,46.0,3700.0,45.87,46.0,45.87,46.0,3700.0
2009-07-29 13:00:00,45.97,46.05,45.85,45.86,8900.0,45.97,46.05,45.85,45.86,8900.0
2009-07-29 13:30:00,45.86,46.03,45.78,46.02,24000.0,45.86,46.03,45.78,46.02,24000.0
2009-07-29 14:00:00,46.0,46.05,45.94,46.05,13100.0,46.0,46.05,45.94,46.05,13100.0
2009-07-29 14:30:00,46.05,46.06,45.98,46.0,11800.0,46.05,46.06,45.98,46.0,11800.0
2009-07-29 15:00:00,46.0,46.32,45.99,46.3,52700.0,46.0,46.32,45.99,46.3,52700.0
2009-07-29 15:30:00,46.3,46.3,45.99,46.1,46200.0,46.3,46.3,45.99,46.1,46200.0
2009-07-30 09:30:00,46.28,46.56,45.67,46.5,11900.0,46.28,46.56,45.67,46.5,11900.0
2009-07-30 10:00:00,46.56,46.61,45.89,46.0,24000.0,46.56,46.61,45.89,46.0,24000.0
2009-07-30 10:30:00,46.02,46.15,45.99,46.02,13000.0,46.02,46.15,45.99,46.02,13000.0
2009-07-30 11:00:00,46.06,46.18,45.9,45.96,14600.0,46.06,46.18,45.9,45.96,14600.0
2009-07-30 11:30:00,46.0,46.1,45.79,45.95,19200.0,46.0,46.1,45.79,45.95,19200.0
2009-07-30 12:00:00,46.01,46.1,45.94,46.01,8600.0,46.01,46.1,45.94,46.01,8600.0
2009-07-30 12:30:00,45.99,46.09,45.94,46.02,8400.0,45.99,46.09,45.94,46.02,8400.0
2009-07-30 13:00:00,46.05,46.18,45.97,46.09,9100.0,46.05,46.18,45.97,46.09,9100.0
2009-07-30 13:30:00,46.13,46.25,45.95,45.95,10700.0,46.13,46.25,45.95,45.95,10700.0
2009-07-30 14:00:00,45.94,46.18,45.94,46.17,12800.0,45.94,46.18,45.94,46.17,12800.0
2009-07-30 14:30:00,46.16,46.21,45.95,46.01,9600.0,46.16,46.21,45.95,46.01,9600.0
2009-07-30 15:00:00,46.04,46.15,45.94,46.05,18000.0,46.04,46.15,45.94,46.05,18000.0
2009-07-30 15:30:00,46.07,46.08,45.79,46.03,74300.0,46.07,46.08,45.79,46.03,74300.0
2009-07-31 09:30:00,46.01,46.4,46.01,46.05,12900.0,46.01,46.4,46.01,46.05,12900.0
2009-07-31 10:00:00,46.09,46.41,46.05,46.38,10200.0,46.09,46.41,46.05,46.38,10200.0
2009-07-31 10:30:00,46.38,46.62,46.33,46.35,10400.0,46.38,46.62,46.33,46.35,10400.0
2009-07-31 11:00:00,46.33,46.41,46.33,46.34,4600.0,46.33,46.41,46.33,46.34,4600.0
2009-07-31 11:30:00,46.31,46.51,46.31,46.45,11000.0,46.31,46.51,46.31,46.45,11000.0
2009-07-31 12:00:00,46.44,46.44,46.22,46.32,4900.0,46.44,46.44,46.22,46.32,4900.0
2009-07-31 12:30:00,46.42,46.42,46.38,46.39,1400.0,46.42,46.42,46.38,46.39,1400.0
2009-07-31 13:00:00,46.38,46.4,46.38,46.4,2700.0,46.38,46.4,46.38,46.4,2700.0
2009-07-31 13:30:00,46.4,46.47,46.38,46.47,5800.0,46.4,46.47,46.38,46.47,5800.0
2009-07-31 14:00:00,46.45,46.49,46.43,46.47,7600.0,46.45,46.49,46.43,46.47,7600.0
2009-07-31 14:30:00,46.5,46.5,46.37,46.37,4100.0,46.5,46.5,46.37,46.37,4100.0
2009-07-31 15:00:00,46.39,46.45,46.29,46.37,8000.0,46.39,46.45,46.29,46.37,8000.0
2009-07-31 15:30:00,46.38,46.39,45.91,46.29,50400.0,46.38,46.39,45.91,46.29,50400.0
2009-08-03 09:30:00,46.61,46.92,46.0,46.07,20900.0,46.61,46.92,46.0,46.07,20900.0
2009-08-03 10:00:00,46.1,46.27,45.99,46.2,9100.0,46.1,46.27,45.99,46.2,9100.0
2009-08-03 10:30:00,46.2,46.32,46.16,46.17,8300.0,46.2,46.32,46.16,46.17,8300.0
2009-08-03 11:00:00,46.17,46.22,46.02,46.08,6100.0,46.17,46.22,46.02,46.08,6100.0
2009-08-03 11:30:00,46.11,46.26,46.08,46.23,4400.0,46.11,46.26,46.08,46.23,4400.0
2009-08-03 12:00:00,46.22,46.34,46.14,46.2,17200.0,46.22,46.34,46.14,46.2,17200.0
2009-08-03 12:30:00,46.2,46.25,46.18,46.18,2600.0,46.2,46.25,46.18,46.18,2600.0
2009-08-03 13:00:00,46.21,46.43,46.18,46.32,4300.0,46.21,46.43,46.18,46.32,4300.0
2009-08-03 13:30:00,46.35,46.49,46.35,46.37,12300.0,46.35,46.49,46.35,46.37,12300.0
2009-08-03 14:00:00,46.44,46.58,46.44,46.5,6200.0,46.44,46.58,46.44,46.5,6200.0
2009-08-03 14:30:00,46.52,46.64,46.48,46.59,8100.0,46.52,46.64,46.48,46.59,8100.0
2009-08-03 15:00:00,46.59,46.72,46.55,46.7,13200.0,46.59,46.72,46.55,46.7,13200.0
2009-08-03 15:30:00,46.69,46.71,46.55,46.71,22300.0,46.69,46.71,46.55,46.71,22300.0
2009-08-04 09:30:00,46.46,46.7,46.3,46.48,7200.0,46.46,46.7,46.3,46.48,7200.0
2009-08-04 10:00:00,46.48,46.72,46.38,46.4,11600.0,46.48,46.72,46.38,46.4,11600.0
2009-08-04 10:30:00,46.49,46.6,46.47,46.55,4500.0,46.49,46.6,46.47,46.55,4500.0
2009-08-04 11:00:00,46.59,46.59,46.39,46.56,7300.0,46.59,46.59,46.39,46.56,7300.0
2009-08-04 11:30:00,46.51,46.6,46.5,46.6,7900.0,46.51,46.6,46.5,46.6,7900.0
2009-08-04 12:00:00,46.61,46.81,46.5,46.76,6200.0,46.61,46.81,46.5,46.76,6200.0
2009-08-04 12:30:00,46.79,46.82,46.75,46.77,4600.0,46.79,46.82,46.75,46.77,4600.0
2009-08-04 13:00:00,46.76,46.84,46.7,46.77,9100.0,46.76,46.84,46.7,46.77,9100.0
2009-08-04 13:30:00,46.79,46.79,46.64,46.74,19200.0,46.79,46.79,46.64,46.74,19200.0
2009-08-04 14:00:00,46.72,46.87,46.72,46.79,37200.0,46.72,46.87,46.72,46.79,37200.0
2009-08-04 14:30:00,46.77,46.9,46.75,46.75,94400.0,46.77,46.9,46.75,46.75,94400.0
2009-08-04 15:00:00,46.76,47.06,46.76,47.01,61400.0,46.76,47.06,46.76,47.01,61400.0
2009-08-04 15:30:00,47.0,47.04,46.85,47.02,16600.0,47.0,47.04,46.85,47.02,16600.0
2009-08-05 09:30:00,46.93,47.12,46.19,46.48,9200.0,46.93,47.12,46.19,46.48,9200.0
2009-08-05 10:00:00,46.54,46.54,46.13,46.5,11800.0,46.54,46.54,46.13,46.5,11800.0
2009-08-05 10:30:00,46.5,46.54,46.14,46.45,20000.0,46.5,46.54,46.14,46.45,20000.0
2009-08-05 11:00:00,46.47,46.52,46.34,46.51,5000.0,46.47,46.52,46.34,46.51,5000.0
2009-08-05 11:30:00,46.5,46.51,46.46,46.49,3300.0,46.5,46.51,46.46,46.49,3300.0
2009-08-05 12:00:00,46.5,46.87,46.5,46.57,15100.0,46.5,46.87,46.5,46.57,15100.0
2009-08-05 12:30:00,46.59,46.67,46.5,46.62,14500.0,46.59,46.67,46.5,46.62,14500.0
2009-08-05 13:00:00,46.6,46.79,46.54,46.74,7100.0,46.6,46.79,46.54,46.74,7100.0
2009-08-05 13:30:00,46.77,46.83,46.46,46.51,9700.0,46.77,46.83,46.46,46.51,9700.0
2009-08-05 14:00:00,46.5,46.59,46.47,46.59,7100.0,46.5,46.59,46.47,46.59,7100.0
2009-08-05 14:30:00,46.59,46.71,46.56,46.71,15200.0,46.59,46.71,46.56,46.71,15200.0
2009-08-05 15:00:00,46.69,46.78,46.68,46.78,7400.0,46.69,46.78,46.68,46.78,7400.0
2009-08-05 15:30:00,46.75,46.77,46.55,46.75,43200.0,46.75,46.77,46.55,46.75,43200.0
2009-08-06 09:30:00,46.8,47.03,46.6,46.97,29700.0,46.8,47.03,46.6,46.97,29700.0
2009-08-06 10:00:00,46.94,47.02,46.94,46.96,23300.0,46.94,47.02,46.94,46.96,23300.0
2009-08-06 10:30:00,46.99,47.0,46.52,46.54,11800.0,46.99,47.0,46.52,46.54,11800.0
2009-08-06 11:00:00,46.52,47.01,46.52,47.0,44800.0,46.52,47.01,46.52,47.0,44800.0
2009-08-06 11:30:00,46.97,46.99,46.86,46.86,6100.0,46.97,46.99,46.86,46.86,6100.0
2009-08-06 12:00:00,46.84,46.84,46.62,46.78,23200.0,46.84,46.84,46.62,46.78,23200.0
2009-08-06 12:30:00,46.79,46.85,46.78,46.81,6900.0,46.79,46.85,46.78,46.81,6900.0
2009-08-06 13:00:00,46.81,46.81,46.77,46.78,4000.0,46.81,46.81,46.77,46.78,4000.0
2009-08-06 13:30:00,46.79,46.92,46.7,46.78,23000.0,46.79,46.92,46.7,46.78,23000.0
2009-08-06 14:00:00,46.73,46.78,46.6,46.76,41000.0,46.73,46.78,46.6,46.76,41000.0
2009-08-06 14:30:00,46.78,46.78,46.58,46.58,12800.0,46.78,46.78,46.58,46.58,12800.0
2009-08-06 15:00:00,46.57,46.79,46.52,46.74,15300.0,46.57,46.79,46.52,46.74,15300.0
2009-08-06 15:30:00,46.76,46.82,46.51,46.53,36000.0,46.76,46.82,46.51,46.53,36000.0
2009-08-07 09:30:00,47.13,47.25,46.99,47.0,13400.0,47.13,47.25,46.99,47.0,13400.0
2009-08-07 10:00:00,46.93,46.93,46.65,46.71,13300.0,46.93,46.93,46.65,46.71,13300.0
2009-08-07 10:30:00,46.76,47.05,46.76,46.96,5900.0,46.76,47.05,46.76,46.96,5900.0
2009-08-07 11:00:00,46.96,47.12,46.96,47.03,9400.0,46.96,47.12,46.96,47.03,9400.0
2009-08-07 11:30:00,47.01,47.08,46.82,46.95,30400.0,47.01,47.08,46.82,46.95,30400.0
2009-08-07 12:00:00,46.95,47.02,46.83,46.84,6000.0,46.95,47.02,46.83,46.84,6000.0
2009-08-07 12:30:00,46.85,46.93,46.82,46.92,6600.0,46.85,46.93,46.82,46.92,6600.0
2009-08-07 13:00:00,46.93,46.95,46.76,46.92,7300.0,46.93,46.95,46.76,46.92,7300.0
2009-08-07 13:30:00,46.92,47.0,46.77,46.8,28500.0,46.92,47.0,46.77,46.8,28500.0
2009-08-07 14:00:00,46.81,47.0,46.79,46.98,16900.0,46.81,47.0,46.79,46.98,16900.0
2009-08-07 14:30:00,46.98,47.03,46.79,46.79,9500.0,46.98,47.03,46.79,46.79,9500.0
2009-08-07 15:00:00,46.82,46.82,46.66,46.72,15500.0,46.82,46.82,46.66,46.72,15500.0
2009-08-07 15:30:00,46.77,47.05,46.5,46.58,104300.0,46.77,47.05,46.5,46.58,104300.0
2009-08-10 09:30:00,46.6,46.76,46.03,46.34,19100.0,46.6,46.76,46.03,46.34,19100.0
2009-08-10 10:00:00,46.29,46.81,46.24,46.73,10000.0,46.29,46.81,46.24,46.73,10000.0
2009-08-10 10:30:00,46.76,46.79,46.65,46.67,6900.0,46.76,46.79,46.65,46.67,6900.0
2009-08-10 11:00:00,46.67,46.7,46.6,46.64,9100.0,46.67,46.7,46.6,46.64,9100.0
2009-08-10 11:30:00,46.64,46.66,46.47,46.51,27800.0,46.64,46.66,46.47,46.51,27800.0
2009-08-10 12:00:00,46.52,46.52,46.34,46.34,7800.0,46.52,46.52,46.34,46.34,7800.0
2009-08-10 12:30:00,46.28,46.32,46.21,46.27,6100.0,46.28,46.32,46.21,46.27,6100.0
2009-08-10 13:00:00,46.3,46.3,46.08,46.21,9200.0,46.3,46.3,46.08,46.21,9200.0
2009-08-10 13:30:00,46.2,46.38,46.2,46.37,7600.0,46.2,46.38,46.2,46.37,7600.0
2009-08-10 14:00:00,46.36,46.44,46.36,46.44,45900.0,46.36,46.44,46.36,46.44,45900.0
2009-08-10 14:30:00,46.43,46.53,46.41,46.53,18500.0,46.43,46.53,46.41,46.53,18500.0
2009-08-10 15:00:00,46.57,46.67,46.54,46.55,23000.0,46.57,46.67,46.54,46.55,23000.0
2009-08-10 15:30:00,46.55,46.58,46.46,46.47,26500.0,46.55,46.58,46.46,46.47,26500.0
2009-08-11 09:30:00,46.39,46.48,46.03,46.23,8600.0,46.39,46.48,46.03,46.23,8600.0
2009-08-11 10:00:00,46.16,46.45,46.11,46.26,11900.0,46.16,46.45,46.11,46.26,11900.0
2009-08-11 10:30:00,46.25,46.46,46.2,46.34,18200.0,46.25,46.46,46.2,46.34,18200.0
2009-08-11 11:00:00,46.27,46.44,46.27,46.37,6300.0,46.27,46.44,46.27,46.37,6300.0
2009-08-11 11:30:00,46.33,46.47,46.32,46.45,4600.0,46.33,46.47,46.32,46.45,4600.0
2009-08-11 12:00:00,46.48,46.48,46.37,46.37,2100.0,46.48,46.48,46.37,46.37,2100.0
2009-08-11 12:30:00,46.39,46.4,46.21,46.32,6000.0,46.39,46.4,46.21,46.32,6000.0
2009-08-11 13:00:00,46.31,46.34,46.28,46.29,9500.0,46.31,46.34,46.28,46.29,9500.0
2009-08-11 13:30:00,46.28,46.39,46.28,46.38,2600.0,46.28,46.39,46.28,46.38,2600.0
2009-08-11 14:00:00,46.4,46.43,46.36,46.37,3900.0,46.4,46.43,46.36,46.37,3900.0
2009-08-11 14:30:00,46.36,46.37,46.28,46.29,7100.0,46.36,46.37,46.28,46.29,7100.0
2009-08-11 15:00:00,46.3,46.41,46.3,46.35,6300.0,46.3,46.41,46.3,46.35,6300.0
2009-08-11 15:30:00,46.34,46.51,46.28,46.39,24800.0,46.34,46.51,46.28,46.39,24800.0
2009-08-12 09:30:00,46.6,46.91,46.48,46.91,4600.0,46.6,46.91,46.48,46.91,4600.0
2009-08-12 10:00:00,46.89,46.92,46.62,46.92,7000.0,46.89,46.92,46.62,46.92,7000.0
2009-08-12 10:30:00,46.87,47.1,46.85,47.01,8900.0,46.87,47.1,46.85,47.01,8900.0
2009-08-12 11:00:00,47.02,47.09,46.91,46.97,7400.0,47.02,47.09,46.91,46.97,7400.0
2009-08-12 11:30:00,47.04,47.1,47.0,47.05,6900.0,47.04,47.1,47.0,47.05,6900.0
2009-08-12 12:00:00,47.05,47.24,47.03,47.24,6600.0,47.05,47.24,47.03,47.24,6600.0
2009-08-12 12:30:00,47.24,47.41,47.18,47.33,6600.0,47.24,47.41,47.18,47.33,6600.0
2009-08-12 13:00:00,47.29,47.44,47.26,47.44,8100.0,47.29,47.44,47.26,47.44,8100.0
2009-08-12 13:30:00,47.38,47.43,47.21,47.26,7900.0,47.38,47.43,47.21,47.26,7900.0
2009-08-12 14:00:00,47.22,47.41,47.21,47.24,4900.0,47.22,47.41,47.21,47.24,4900.0
2009-08-12 14:30:00,47.24,47.41,47.18,47.39,14900.0,47.24,47.41,47.18,47.39,14900.0
2009-08-12 15:00:00,47.38,47.74,47.36,47.72,27200.0,47.38,47.74,47.36,47.72,27200.0
2009-08-12 15:30:00,47.7,47.88,47.31,47.35,53200.0,47.7,47.88,47.31,47.35,53200.0
2009-08-13 09:30:00,48.12,48.85,47.61,47.85,28900.0,48.12,48.85,47.61,47.85,28900.0
2009-08-13 10:00:00,47.8,47.8,47.4,47.65,12900.0,47.8,47.8,47.4,47.65,12900.0
2009-08-13 10:30:00,47.62,47.86,47.47,47.84,6300.0,47.62,47.86,47.47,47.84,6300.0
2009-08-13 11:00:00,47.66,47.8,47.52,47.59,13600.0,47.66,47.8,47.52,47.59,13600.0
2009-08-13 11:30:00,47.53,47.9,47.53,47.67,207400.0,47.53,47.9,47.53,47.67,207400.0
2009-08-13 12:00:00,47.77,47.92,47.66,47.8,9000.0,47.77,47.92,47.66,47.8,9000.0
2009-08-13 12:30:00,47.84,48.0,47.81,47.98,7000.0,47.84,48.0,47.81,47.98,7000.0
2009-08-13 13:00:00,47.98,48.21,47.82,47.85,13500.0,47.98,48.21,47.82,47.85,13500.0
2009-08-13 13:30:00,47.88,47.95,47.85,47.87,10100.0,47.88,47.95,47.85,47.87,10100.0
2009-08-13 14:00:00,47.83,47.91,47.56,47.56,37400.0,47.83,47.91,47.56,47.56,37400.0
2009-08-13 14:30:00,47.56,47.59,47.32,47.33,26500.0,47.56,47.59,47.32,47.33,26500.0
2009-08-13 15:00:00,47.3,47.46,47.15,47.15,20100.0,47.3,47.46,47.15,47.15,20100.0
2009-08-13 15:30:00,47.14,47.16,46.95,47.0,38100.0,47.14,47.16,46.95,47.0,38100.0
2009-08-14 09:30:00,47.07,47.22,46.21,46.23,26100.0,47.07,47.22,46.21,46.23,26100.0
2009-08-14 10:00:00,46.22,46.37,46.12,46.21,18800.0,46.22,46.37,46.12,46.21,18800.0
2009-08-14 10:30:00,46.21,46.23,45.74,45.82,18400.0,46.21,46.23,45.74,45.82,18400.0
2009-08-14 11:00:00,45.79,45.85,45.51,45.51,20300.0,45.79,45.85,45.51,45.51,20300.0
2009-08-14 11:30:00,45.5,45.62,45.32,45.62,22200.0,45.5,45.62,45.32,45.62,22200.0
2009-08-14 12:00:00,45.58,45.64,45.54,45.56,17000.0,45.58,45.64,45.54,45.56,17000.0
2009-08-14 12:30:00,45.55,45.62,45.55,45.6,6400.0,45.55,45.62,45.55,45.6,6400.0
2009-08-14 13:00:00,45.63,45.63,45.5,45.56,13200.0,45.63,45.63,45.5,45.56,13200.0
2009-08-14 13:30:00,45.57,45.62,45.57,45.61,10700.0,45.57,45.62,45.57,45.61,10700.0
2009-08-14 14:00:00,45.61,45.78,45.61,45.78,38000.0,45.61,45.78,45.61,45.78,38000.0
2009-08-14 14:30:00,45.77,45.77,45.71,45.71,11800.0,45.77,45.77,45.71,45.71,11800.0
2009-08-14 15:00:00,45.74,45.81,45.71,45.71,13300.0,45.74,45.81,45.71,45.71,13300.0
2009-08-14 15:30:00,45.76,45.96,45.76,45.79,35000.0,45.76,45.96,45.76,45.79,35000.0
2009-08-17 09:30:00,45.03,45.31,44.65,45.28,22900.0,45.03,45.31,44.65,45.28,22900.0
2009-08-17 10:00:00,45.26,45.4,45.17,45.4,9400.0,45.26,45.4,45.17,45.4,9400.0
2009-08-17 10:30:00,45.37,45.48,45.26,45.28,4500.0,45.37,45.48,45.26,45.28,4500.0
2009-08-17 11:00:00,45.23,45.39,45.22,45.39,12000.0,45.23,45.39,45.22,45.39,12000.0
2009-08-17 11:30:00,45.37,45.38,44.97,45.26,17400.0,45.37,45.38,44.97,45.26,17400.0
2009-08-17 12:00:00,45.33,45.47,45.3,45.47,5500.0,45.33,45.47,45.3,45.47,5500.0
2009-08-17 12:30:00,45.47,45.54,45.42,45.52,6300.0,45.47,45.54,45.42,45.52,6300.0
2009-08-17 13:00:00,45.53,45.68,45.45,45.64,8400.0,45.53,45.68,45.45,45.64,8400.0
2009-08-17 13:30:00,45.58,45.62,45.49,45.6,5000.0,45.58,45.62,45.49,45.6,5000.0
2009-08-17 14:00:00,45.59,45.59,45.48,45.53,7000.0,45.59,45.59,45.48,45.53,7000.0
2009-08-17 14:30:00,45.53,45.56,45.49,45.56,8300.0,45.53,45.56,45.49,45.56,8300.0
2009-08-17 15:00:00,45.56,45.59,45.5,45.54,11500.0,45.56,45.59,45.5,45.54,11500.0
2009-08-17 15:30:00,45.53,45.74,45.53,45.7,34500.0,45.53,45.74,45.53,45.7,34500.0
2009-08-18 09:30:00,45.48,45.86,45.48,45.7,12600.0,45.48,45.86,45.48,45.7,12600.0
2009-08-18 10:00:00,45.7,45.97,45.56,45.58,7600.0,45.7,45.97,45.56,45.58,7600.0
2009-08-18 10:30:00,45.57,45.68,45.55,45.62,4400.0,45.57,45.68,45.55,45.62,4400.0
2009-08-18 11:00:00,45.62,45.67,45.54,45.55,13600.0,45.62,45.67,45.54,45.55,13600.0
2009-08-18 11:30:00,45.57,45.61,45.52,45.58,15800.0,45.57,45.61,45.52,45.58,15800.0
2009-08-18 12:00:00,45.58,45.81,45.51,45.81,9400.0,45.58,45.81,45.51,45.81,9400.0
2009-08-18 12:30:00,45.81,45.92,45.8,45.9,9400.0,45.81,45.92,45.8,45.9,9400.0
2009-08-18 13:00:00,45.9,45.93,45.79,45.83,8300.0,45.9,45.93,45.79,45.83,8300.0
2009-08-18 13:30:00,45.83,45.91,45.79,45.85,9700.0,45.83,45.91,45.79,45.85,9700.0
2009-08-18 14:00:00,45.86,45.93,45.81,45.9,27900.0,45.86,45.93,45.81,45.9,27900.0
2009-08-18 14:30:00,45.91,45.95,45.86,45.92,11300.0,45.91,45.95,45.86,45.92,11300.0
2009-08-18 15:00:00,45.95,45.96,45.87,45.9,12800.0,45.95,45.96,45.87,45.9,12800.0
2009-08-18 15:30:00,45.91,46.02,45.8,45.89,23200.0,45.91,46.02,45.8,45.89,23200.0
2009-08-19 09:30:00,45.56,46.0,45.28,45.78,26700.0,45.56,46.0,45.28,45.78,26700.0
2009-08-19 10:00:00,45.8,46.04,45.72,45.95,19600.0,45.8,46.04,45.72,45.95,19600.0
2009-08-19 10:30:00,45.95,45.96,45.73,45.86,7600.0,45.95,45.96,45.73,45.86,7600.0
2009-08-19 11:00:00,45.85,46.06,45.85,46.01,9000.0,45.85,46.06,45.85,46.01,9000.0
2009-08-19 11:30:00,46.03,46.23,45.9,46.21,5400.0,46.03,46.23,45.9,46.21,5400.0
2009-08-19 12:00:00,46.27,46.45,46.2,46.4,5100.0,46.27,46.45,46.2,46.4,5100.0
2009-08-19 12:30:00,46.36,46.4,46.24,46.37,5100.0,46.36,46.4,46.24,46.37,5100.0
2009-08-19 13:00:00,46.35,46.45,46.3,46.35,7300.0,46.35,46.45,46.3,46.35,7300.0
2009-08-19 13:30:00,46.36,46.45,46.36,46.37,4300.0,46.36,46.45,46.36,46.37,4300.0
2009-08-19 14:00:00,46.39,46.43,46.36,46.42,8100.0,46.39,46.43,46.36,46.42,8100.0
2009-08-19 14:30:00,46.43,46.53,46.39,46.52,18700.0,46.43,46.53,46.39,46.52,18700.0
2009-08-19 15:00:00,46.5,46.55,46.39,46.51,13300.0,46.5,46.55,46.39,46.51,13300.0
2009-08-19 15:30:00,46.49,46.63,46.45,46.58,32400.0,46.49,46.63,46.45,46.58,32400.0
2009-08-20 09:30:00,46.45,46.86,45.69,46.02,21500.0,46.45,46.86,45.69,46.02,21500.0
2009-08-20 10:00:00,46.06,46.36,45.97,46.31,23400.0,46.06,46.36,45.97,46.31,23400.0
2009-08-20 10:30:00,46.39,46.51,46.34,46.42,8500.0,46.39,46.51,46.34,46.42,8500.0
2009-08-20 11:00:00,46.4,46.4,46.14,46.19,13500.0,46.4,46.4,46.14,46.19,13500.0
2009-08-20 11:30:00,46.21,46.24,45.91,45.98,4700.0,46.21,46.24,45.91,45.98,4700.0
2009-08-20 12:00:00,45.97,46.15,45.97,46.09,6600.0,45.97,46.15,45.97,46.09,6600.0
2009-08-20 12:30:00,46.09,46.35,46.05,46.23,57600.0,46.09,46.35,46.05,46.23,57600.0
2009-08-20 13:00:00,46.23,46.26,46.12,46.22,16300.0,46.23,46.26,46.12,46.22,16300.0
2009-08-20 13:30:00,46.21,46.35,46.05,46.13,6000.0,46.21,46.35,46.05,46.13,6000.0
2009-08-20 14:00:00,46.11,46.17,45.96,46.15,21500.0,46.11,46.17,45.96,46.15,21500.0
2009-08-20 14:30:00,46.1,46.15,46.03,46.03,7800.0,46.1,46.15,46.03,46.03,7800.0
2009-08-20 15:00:00,46.08,46.12,45.99,46.06,23500.0,46.08,46.12,45.99,46.06,23500.0
2009-08-20 15:30:00,46.09,46.32,46.09,46.32,19200.0,46.09,46.32,46.09,46.32,19200.0
2009-08-21 09:30:00,46.51,46.85,46.08,46.16,116500.0,46.51,46.85,46.08,46.16,116500.0
2009-08-21 10:00:00,46.2,46.6,46.2,46.45,15400.0,46.2,46.6,46.2,46.45,15400.0
2009-08-21 10:30:00,46.46,46.57,46.09,46.32,29900.0,46.46,46.57,46.09,46.32,29900.0
2009-08-21 11:00:00,46.39,46.57,46.28,46.36,10700.0,46.39,46.57,46.28,46.36,10700.0
2009-08-21 11:30:00,46.36,46.44,46.22,46.41,4900.0,46.36,46.44,46.22,46.41,4900.0
2009-08-21 12:00:00,46.39,46.5,46.32,46.5,10300.0,46.39,46.5,46.32,46.5,10300.0
2009-08-21 12:30:00,46.5,46.5,46.45,46.48,2800.0,46.5,46.5,46.45,46.48,2800.0
2009-08-21 13:00:00,46.48,46.49,46.39,46.44,2700.0,46.48,46.49,46.39,46.44,2700.0
2009-08-21 13:30:00,46.43,46.44,46.35,46.4,13500.0,46.43,46.44,46.35,46.4,13500.0
2009-08-21 14:00:00,46.42,46.5,46.35,46.35,25600.0,46.42,46.5,46.35,46.35,25600.0
2009-08-21 14:30:00,46.39,46.39,46.29,46.3,23900.0,46.39,46.39,46.29,46.3,23900.0
2009-08-21 15:00:00,46.31,46.38,46.3,46.31,18600.0,46.31,46.38,46.3,46.31,18600.0
2009-08-21 15:30:00,46.31,46.42,46.3,46.41,33600.0,46.31,46.42,46.3,46.41,33600.0
2009-08-24 09:30:00,46.44,46.76,46.33,46.67,12200.0,46.44,46.76,46.33,46.67,12200.0
2009-08-24 10:00:00,46.61,46.73,46.51,46.55,5800.0,46.61,46.73,46.51,46.55,5800.0
2009-08-24 10:30:00,46.5,46.64,46.41,46.63,43800.0,46.5,46.64,46.41,46.63,43800.0
2009-08-24 11:00:00,46.58,47.13,46.58,46.89,12200.0,46.58,47.13,46.58,46.89,12200.0
2009-08-24 11:30:00,46.86,46.95,46.64,46.65,3200.0,46.86,46.95,46.64,46.65,3200.0
2009-08-24 12:00:00,46.6,46.73,46.6,46.69,6300.0,46.6,46.73,46.6,46.69,6300.0
2009-08-24 12:30:00,46.66,46.74,46.6,46.71,9800.0,46.66,46.74,46.6,46.71,9800.0
2009-08-24 13:00:00,46.7,46.78,46.6,46.7,7900.0,46.7,46.78,46.6,46.7,7900.0
2009-08-24 13:30:00,46.7,46.8,46.65,46.77,42800.0,46.7,46.8,46.65,46.77,42800.0
2009-08-24 14:00:00,46.79,46.79,46.67,46.77,51100.0,46.79,46.79,46.67,46.77,51100.0
2009-08-24 14:30:00,46.77,46.81,46.73,46.76,5900.0,46.77,46.81,46.73,46.76,5900.0
2009-08-24 15:00:00,46.78,46.9,46.72,46.86,15900.0,46.78,46.9,46.72,46.86,15900.0
2009-08-24 15:30:00,46.86,46.89,46.7,46.8,23200.0,46.86,46.89,46.7,46.8,23200.0
2009-08-25 09:30:00,46.98,47.64,46.87,47.42,18200.0,46.98,47.64,46.87,47.42,18200.0
2009-08-25 10:00:00,47.38,47.57,47.12,47.2,28800.0,47.38,47.57,47.12,47.2,28800.0
2009-08-25 10:30:00,47.13,47.33,47.13,47.19,32400.0,47.13,47.33,47.13,47.19,32400.0
2009-08-25 11:00:00,47.21,47.31,47.2,47.27,9300.0,47.21,47.31,47.2,47.27,9300.0
2009-08-25 11:30:00,47.26,47.34,47.18,47.18,20500.0,47.26,47.34,47.18,47.18,20500.0
2009-08-25 12:00:00,47.18,47.25,47.18,47.23,4500.0,47.18,47.25,47.18,47.23,4500.0
2009-08-25 12:30:00,47.22,47.25,47.18,47.21,10700.0,47.22,47.25,47.18,47.21,10700.0
2009-08-25 13:00:00,47.17,47.18,47.03,47.07,31900.0,47.17,47.18,47.03,47.07,31900.0
2009-08-25 13:30:00,47.13,47.25,47.11,47.13,18100.0,47.13,47.25,47.11,47.13,18100.0
2009-08-25 14:00:00,47.14,47.27,47.13,47.16,4400.0,47.14,47.27,47.13,47.16,4400.0
2009-08-25 14:30:00,47.16,47.27,47.08,47.26,5600.0,47.16,47.27,47.08,47.26,5600.0
2009-08-25 15:00:00,47.25,47.34,47.14,47.22,20200.0,47.25,47.34,47.14,47.22,20200.0
2009-08-25 15:30:00,47.19,47.28,47.14,47.24,19800.0,47.19,47.28,47.14,47.24,19800.0
2009-08-26 09:30:00,47.03,47.31,46.47,46.47,20400.0,47.03,47.31,46.47,46.47,20400.0
2009-08-26 10:00:00,46.48,46.84,46.4,46.65,29200.0,46.48,46.84,46.4,46.65,29200.0
2009-08-26 10:30:00,46.68,46.68,46.36,46.44,10200.0,46.68,46.68,46.36,46.44,10200.0
2009-08-26 11:00:00,46.5,46.51,46.39,46.5,6400.0,46.5,46.51,46.39,46.5,6400.0
2009-08-26 11:30:00,46.49,46.55,46.12,46.14,14200.0,46.49,46.55,46.12,46.14,14200.0
2009-08-26 12:00:00,46.14,46.52,46.12,46.49,6400.0,46.14,46.52,46.12,46.49,6400.0
2009-08-26 12:30:00,46.48,46.5,46.38,46.41,8200.0,46.48,46.5,46.38,46.41,8200.0
2009-08-26 13:00:00,46.39,46.43,46.26,46.4,3800.0,46.39,46.43,46.26,46.4,3800.0
2009-08-26 13:30:00,46.35,46.5,46.31,46.5,10300.0,46.35,46.5,46.31,46.5,10300.0
2009-08-26 14:00:00,46.49,46.79,46.49,46.79,4000.0,46.49,46.79,46.49,46.79,4000.0
2009-08-26 14:30:00,46.74,46.81,46.55,46.55,6400.0,46.74,46.81,46.55,46.55,6400.0
2009-08-26 15:00:00,46.55,46.64,46.46,46.59,46100.0,46.55,46.64,46.46,46.59,46100.0
2009-08-26 15:30:00,46.57,46.65,46.46,46.58,27000.0,46.57,46.65,46.46,46.58,27000.0
2009-08-27 09:30:00,46.55,46.82,46.15,46.15,9900.0,46.55,46.82,46.15,46.15,9900.0
2009-08-27 10:00:00,46.12,46.23,45.96,46.21,11100.0,46.12,46.23,45.96,46.21,11100.0
2009-08-27 10:30:00,46.21,46.36,46.2,46.27,7100.0,46.21,46.36,46.2,46.27,7100.0
2009-08-27 11:00:00,46.21,46.34,46.07,46.34,16900.0,46.21,46.34,46.07,46.34,16900.0
2009-08-27 11:30:00,46.28,46.47,46.16,46.47,12100.0,46.28,46.47,46.16,46.47,12100.0
2009-08-27 12:00:00,46.52,46.69,46.46,46.55,7100.0,46.52,46.69,46.46,46.55,7100.0
2009-08-27 12:30:00,46.6,46.65,46.51,46.52,6300.0,46.6,46.65,46.51,46.52,6300.0
2009-08-27 13:00:00,46.57,46.57,46.31,46.46,7200.0,46.57,46.57,46.31,46.46,7200.0
2009-08-27 13:30:00,46.49,46.78,46.49,46.69,4200.0,46.49,46.78,46.49,46.69,4200.0
2009-08-27 14:00:00,46.69,46.76,46.64,46.68,5700.0,46.69,46.76,46.64,46.68,5700.0
2009-08-27 14:30:00,46.74,46.92,46.74,46.81,9200.0,46.74,46.92,46.74,46.81,9200.0
2009-08-27 15:00:00,46.84,46.86,46.64,46.64,6700.0,46.84,46.86,46.64,46.64,6700.0
2009-08-27 15:30:00,46.68,46.75,46.61,46.7,14100.0,46.68,46.75,46.61,46.7,14100.0
2009-08-28 09:30:00,47.07,47.38,46.78,46.8,12000.0,47.07,47.38,46.78,46.8,12000.0
2009-08-28 10:00:00,46.74,46.99,46.54,46.54,10100.0,46.74,46.99,46.54,46.54,10100.0
2009-08-28 10:30:00,46.59,46.59,46.39,46.41,2800.0,46.59,46.59,46.39,46.41,2800.0
2009-08-28 11:00:00,46.47,46.47,46.3,46.3,4500.0,46.47,46.47,46.3,46.3,4500.0
2009-08-28 11:30:00,46.27,46.33,46.13,46.13,2400.0,46.27,46.33,46.13,46.13,2400.0
2009-08-28 12:00:00,46.19,46.22,45.94,45.94,4100.0,46.19,46.22,45.94,45.94,4100.0
2009-08-28 12:30:00,45.95,46.22,45.91,46.16,4300.0,45.95,46.22,45.91,46.16,4300.0
2009-08-28 13:00:00,46.11,46.22,45.89,46.08,4800.0,46.11,46.22,45.89,46.08,4800.0
2009-08-28 13:30:00,46.09,46.1,46.01,46.08,3200.0,46.09,46.1,46.01,46.08,3200.0
2009-08-28 14:00:00,46.06,46.1,46.03,46.1,11500.0,46.06,46.1,46.03,46.1,11500.0
2009-08-28 14:30:00,46.09,46.1,46.05,46.09,12900.0,46.09,46.1,46.05,46.09,12900.0
2009-08-28 15:00:00,46.09,46.12,46.0,46.04,21900.0,46.09,46.12,46.0,46.04,21900.0
2009-08-28 15:30:00,46.05,46.19,46.0,46.09,36800.0,46.05,46.19,46.0,46.09,36800.0
2009-08-31 09:30:00,45.66,46.11,45.66,45.82,11400.0,45.66,46.11,45.66,45.82,11400.0
2009-08-31 10:00:00,45.85,45.95,45.49,45.49,20600.0,45.85,45.95,45.49,45.49,20600.0
2009-08-31 10:30:00,45.54,45.76,45.49,45.73,4500.0,45.54,45.76,45.49,45.73,4500.0
2009-08-31 11:00:00,45.71,45.73,45.57,45.61,4000.0,45.71,45.73,45.57,45.61,4000.0
2009-08-31 11:30:00,45.58,45.75,45.58,45.67,8800.0,45.58,45.75,45.58,45.67,8800.0
2009-08-31 12:00:00,45.69,45.89,45.67,45.83,12500.0,45.69,45.89,45.67,45.83,12500.0
2009-08-31 12:30:00,45.85,45.95,45.79,45.89,7700.0,45.85,45.95,45.79,45.89,7700.0
2009-08-31 13:00:00,45.9,45.99,45.84,45.87,16000.0,45.9,45.99,45.84,45.87,16000.0
2009-08-31 13:30:00,45.84,45.94,45.8,45.87,3300.0,45.84,45.94,45.8,45.87,3300.0
2009-08-31 14:00:00,45.89,45.98,45.81,45.98,13700.0,45.89,45.98,45.81,45.98,13700.0
2009-08-31 14:30:00,45.98,46.07,45.93,46.04,4100.0,45.98,46.07,45.93,46.04,4100.0
2009-08-31 15:00:00,46.03,46.21,45.93,46.21,14900.0,46.03,46.21,45.93,46.21,14900.0
2009-08-31 15:30:00,46.21,46.37,45.95,45.97,46200.0,46.21,46.37,45.95,45.97,46200.0
2009-09-01 09:30:00,45.74,46.28,45.43,46.22,17400.0,45.74,46.28,45.43,46.22,17400.0
2009-09-01 10:00:00,46.27,46.81,45.99,46.44,18600.0,46.27,46.81,45.99,46.44,18600.0
2009-09-01 10:30:00,46.4,46.5,45.87,45.88,19000.0,46.4,46.5,45.87,45.88,19000.0
2009-09-01 11:00:00,45.83,45.91,45.12,45.25,34400.0,45.83,45.91,45.12,45.25,34400.0
2009-09-01 11:30:00,45.22,45.51,45.15,45.22,20500.0,45.22,45.51,45.15,45.22,20500.0
2009-09-01 12:00:00,45.16,45.34,45.11,45.28,8600.0,45.16,45.34,45.11,45.28,8600.0
2009-09-01 12:30:00,45.27,45.39,45.14,45.39,9800.0,45.27,45.39,45.14,45.39,9800.0
2009-09-01 13:00:00,45.38,45.59,45.19,45.51,27800.0,45.38,45.59,45.19,45.51,27800.0
2009-09-01 13:30:00,45.53,45.63,45.43,45.56,6200.0,45.53,45.63,45.43,45.56,6200.0
2009-09-01 14:00:00,45.57,45.63,45.49,45.62,8400.0,45.57,45.63,45.49,45.62,8400.0
2009-09-01 14:30:00,45.55,45.63,45.38,45.52,14300.0,45.55,45.63,45.38,45.52,14300.0
2009-09-01 15:00:00,45.49,45.66,45.47,45.54,14300.0,45.49,45.66,45.47,45.54,14300.0
2009-09-01 15:30:00,45.57,45.81,45.53,45.61,43700.0,45.57,45.81,45.53,45.61,43700.0
2009-09-02 09:30:00,45.58,45.67,45.28,45.6,10000.0,45.58,45.67,45.28,45.6,10000.0
2009-09-02 10:00:00,45.51,45.61,45.26,45.35,8500.0,45.51,45.61,45.26,45.35,8500.0
2009-09-02 10:30:00,45.31,45.5,45.28,45.45,6500.0,45.31,45.5,45.28,45.45,6500.0
2009-09-02 11:00:00,45.46,45.59,45.29,45.54,19200.0,45.46,45.59,45.29,45.54,19200.0
2009-09-02 11:30:00,45.54,45.6,45.45,45.54,6200.0,45.54,45.6,45.45,45.54,6200.0
2009-09-02 12:00:00,45.53,45.64,45.35,45.49,5200.0,45.53,45.64,45.35,45.49,5200.0
2009-09-02 12:30:00,45.53,45.61,45.5,45.55,3900.0,45.53,45.61,45.5,45.55,3900.0
2009-09-02 13:00:00,45.56,45.56,45.3,45.38,4700.0,45.56,45.56,45.3,45.38,4700.0
2009-09-02 13:30:00,45.38,45.58,45.37,45.55,6800.0,45.38,45.58,45.37,45.55,6800.0
2009-09-02 14:00:00,45.54,45.59,45.31,45.58,15200.0,45.54,45.59,45.31,45.58,15200.0
2009-09-02 14:30:00,45.59,45.72,45.56,45.56,11000.0,45.59,45.72,45.56,45.56,11000.0
2009-09-02 15:00:00,45.57,45.75,45.48,45.66,7800.0,45.57,45.75,45.48,45.66,7800.0
2009-09-02 15:30:00,45.66,45.72,45.47,45.47,20100.0,45.66,45.72,45.47,45.47,20100.0
2009-09-03 09:30:00,45.5,45.5,44.65,45.06,21000.0,45.5,45.5,44.65,45.06,21000.0
2009-09-03 10:00:00,45.18,45.37,44.77,44.92,14700.0,45.18,45.37,44.77,44.92,14700.0
2009-09-03 10:30:00,44.91,45.34,44.9,45.24,13900.0,44.91,45.34,44.9,45.24,13900.0
2009-09-03 11:00:00,45.25,45.36,44.99,45.02,8400.0,45.25,45.36,44.99,45.02,8400.0
2009-09-03 11:30:00,45.01,45.04,44.91,45.01,6800.0,45.01,45.04,44.91,45.01,6800.0
2009-09-03 12:00:00,45.03,45.19,45.01,45.19,8000.0,45.03,45.19,45.01,45.19,8000.0
2009-09-03 12:30:00,45.18,45.74,45.13,45.52,40100.0,45.18,45.74,45.13,45.52,40100.0
2009-09-03 13:00:00,45.52,45.75,45.5,45.7,21200.0,45.52,45.75,45.5,45.7,21200.0
2009-09-03 13:30:00,45.71,45.76,45.6,45.7,21400.0,45.71,45.76,45.6,45.7,21400.0
2009-09-03 14:00:00,45.7,45.85,45.7,45.75,7800.0,45.7,45.85,45.7,45.75,7800.0
2009-09-03 14:30:00,45.75,45.83,45.71,45.78,7900.0,45.75,45.83,45.71,45.78,7900.0
2009-09-03 15:00:00,45.79,45.9,45.74,45.87,15900.0,45.79,45.9,45.74,45.87,15900.0
2009-09-03 15:30:00,45.85,45.96,45.63,45.92,54500.0,45.85,45.96,45.63,45.92,54500.0
2009-09-04 09:30:00,45.8,45.8,45.6,45.6,17700.0,45.8,45.8,45.6,45.6,17700.0
2009-09-04 10:00:00,45.58,45.58,45.4,45.4,7400.0,45.58,45.58,45.4,45.4,7400.0
2009-09-04 10:30:00,45.4,45.56,45.4,45.49,15300.0,45.4,45.56,45.4,45.49,15300.0
2009-09-04 11:00:00,45.5,45.55,45.46,45.53,15000.0,45.5,45.55,45.46,45.53,15000.0
2009-09-04 11:30:00,45.53,45.62,45.49,45.62,6800.0,45.53,45.62,45.49,45.62,6800.0
2009-09-04 12:00:00,45.63,46.0,45.63,45.96,9900.0,45.63,46.0,45.63,45.96,9900.0
2009-09-04 12:30:00,45.95,45.95,45.8,45.84,3900.0,45.95,45.95,45.8,45.84,3900.0
2009-09-04 13:00:00,45.84,45.99,45.8,45.98,6600.0,45.84,45.99,45.8,45.98,6600.0
2009-09-04 13:30:00,45.98,45.98,45.6,45.68,12500.0,45.98,45.98,45.6,45.68,12500.0
2009-09-04 14:00:00,45.65,45.68,45.59,45.6,8300.0,45.65,45.68,45.59,45.6,8300.0
2009-09-04 14:30:00,45.57,45.61,45.54,45.57,9300.0,45.57,45.61,45.54,45.57,9300.0
2009-09-04 15:00:00,45.58,45.72,45.54,45.6,12400.0,45.58,45.72,45.54,45.6,12400.0
2009-09-04 15:30:00,45.59,45.72,45.52,45.66,37500.0,45.59,45.72,45.52,45.66,37500.0
2009-09-08 09:30:00,45.8,45.82,45.31,45.34,8000.0,45.8,45.82,45.31,45.34,8000.0
2009-09-08 10:00:00,45.37,45.64,45.34,45.57,8100.0,45.37,45.64,45.34,45.57,8100.0
2009-09-08 10:30:00,45.57,45.62,45.42,45.55,4500.0,45.57,45.62,45.42,45.55,4500.0
2009-09-08 11:00:00,45.51,45.63,45.42,45.5,4700.0,45.51,45.63,45.42,45.5,4700.0
2009-09-08 11:30:00,45.46,45.47,45.24,45.3,6600.0,45.46,45.47,45.24,45.3,6600.0
2009-09-08 12:00:00,45.24,45.36,45.23,45.31,3400.0,45.24,45.36,45.23,45.31,3400.0
2009-09-08 12:30:00,45.32,45.35,45.19,45.27,6500.0,45.32,45.35,45.19,45.27,6500.0
2009-09-08 13:00:00,45.27,45.28,45.25,45.26,5700.0,45.27,45.28,45.25,45.26,5700.0
2009-09-08 13:30:00,45.24,45.37,45.19,45.33,9200.0,45.24,45.37,45.19,45.33,9200.0
2009-09-08 14:00:00,45.32,45.44,45.25,45.42,8000.0,45.32,45.44,45.25,45.42,8000.0
2009-09-08 14:30:00,45.42,45.52,45.36,45.36,11000.0,45.42,45.52,45.36,45.36,11000.0
2009-09-08 15:00:00,45.37,45.58,45.29,45.58,14000.0,45.37,45.58,45.29,45.58,14000.0
2009-09-08 15:30:00,45.59,45.81,45.46,45.48,30900.0,45.59,45.81,45.46,45.48,30900.0
2009-09-09 09:30:00,45.3,45.64,45.3,45.52,5100.0,45.3,45.64,45.3,45.52,5100.0
2009-09-09 10:00:00,45.49,45.63,45.49,45.58,3100.0,45.49,45.63,45.49,45.58,3100.0
2009-09-09 10:30:00,45.58,45.67,45.58,45.64,2500.0,45.58,45.67,45.58,45.64,2500.0
2009-09-09 11:00:00,45.66,45.97,45.64,45.97,3700.0,45.66,45.97,45.64,45.97,3700.0
2009-09-09 11:30:00,45.95,46.0,45.95,46.0,5100.0,45.95,46.0,45.95,46.0,5100.0
2009-09-09 12:00:00,45.99,46.0,45.95,45.99,7800.0,45.99,46.0,45.95,45.99,7800.0
2009-09-09 12:30:00,45.94,45.98,45.94,45.96,1900.0,45.94,45.98,45.94,45.96,1900.0
2009-09-09 13:00:00,45.94,46.0,45.86,45.86,9500.0,45.94,46.0,45.86,45.86,9500.0
2009-09-09 13:30:00,45.85,45.93,45.83,45.83,4600.0,45.85,45.93,45.83,45.83,4600.0
2009-09-09 14:00:00,45.83,45.83,45.5,45.54,7200.0,45.83,45.83,45.5,45.54,7200.0
2009-09-09 14:30:00,45.54,45.64,45.45,45.54,8800.0,45.54,45.64,45.45,45.54,8800.0
2009-09-09 15:00:00,45.57,45.69,45.52,45.68,11000.0,45.57,45.69,45.52,45.68,11000.0
2009-09-09 15:30:00,45.66,45.75,45.49,45.53,33900.0,45.66,45.75,45.49,45.53,33900.0
2009-09-10 09:30:00,45.53,45.53,45.13,45.46,6200.0,45.53,45.53,45.13,45.46,6200.0
2009-09-10 10:00:00,45.53,45.71,45.35,45.47,14300.0,45.53,45.71,45.35,45.47,14300.0
2009-09-10 10:30:00,45.49,45.49,45.33,45.35,7800.0,45.49,45.49,45.33,45.35,7800.0
2009-09-10 11:00:00,45.38,45.39,45.24,45.24,20200.0,45.38,45.39,45.24,45.24,20200.0
2009-09-10 11:30:00,45.24,45.38,45.17,45.24,10400.0,45.24,45.38,45.17,45.24,10400.0
2009-09-10 12:00:00,45.27,45.31,45.2,45.26,10400.0,45.27,45.31,45.2,45.26,10400.0
2009-09-10 12:30:00,45.27,45.36,45.23,45.31,17800.0,45.27,45.36,45.23,45.31,17800.0
2009-09-10 13:00:00,45.32,45.45,45.32,45.4,18200.0,45.32,45.45,45.32,45.4,18200.0
2009-09-10 13:30:00,45.44,45.56,45.42,45.56,16200.0,45.44,45.56,45.42,45.56,16200.0
2009-09-10 14:00:00,45.58,45.6,45.47,45.55,6600.0,45.58,45.6,45.47,45.55,6600.0
2009-09-10 14:30:00,45.57,45.57,45.47,45.51,8500.0,45.57,45.57,45.47,45.51,8500.0
2009-09-10 15:00:00,45.53,45.6,45.47,45.55,11700.0,45.53,45.6,45.47,45.55,11700.0
2009-09-10 15:30:00,45.57,45.68,45.51,45.55,31800.0,45.57,45.68,45.51,45.55,31800.0
2009-09-11 09:30:00,45.56,45.59,45.26,45.51,7400.0,45.56,45.59,45.26,45.51,7400.0
2009-09-11 10:00:00,45.51,45.54,45.24,45.42,8900.0,45.51,45.54,45.24,45.42,8900.0
2009-09-11 10:30:00,45.39,45.45,45.21,45.36,16900.0,45.39,45.45,45.21,45.36,16900.0
2009-09-11 11:00:00,45.34,45.36,45.28,45.32,4000.0,45.34,45.36,45.28,45.32,4000.0
2009-09-11 11:30:00,45.29,45.29,45.1,45.25,8500.0,45.29,45.29,45.1,45.25,8500.0
2009-09-11 12:00:00,45.28,45.28,45.19,45.19,3600.0,45.28,45.28,45.19,45.19,3600.0
2009-09-11 12:30:00,45.19,45.22,45.04,45.13,15700.0,45.19,45.22,45.04,45.13,15700.0
2009-09-11 13:00:00,45.14,45.17,45.08,45.17,11100.0,45.14,45.17,45.08,45.17,11100.0
2009-09-11 13:30:00,45.17,45.18,45.11,45.14,10800.0,45.17,45.18,45.11,45.14,10800.0
2009-09-11 14:00:00,45.13,45.21,45.1,45.18,14400.0,45.13,45.21,45.1,45.18,14400.0
2009-09-11 14:30:00,45.17,45.23,45.15,45.17,4400.0,45.17,45.23,45.15,45.17,4400.0
2009-09-11 15:00:00,45.17,45.28,45.12,45.26,8500.0,45.17,45.28,45.12,45.26,8500.0
2009-09-11 15:30:00,45.26,45.38,45.24,45.3,31300.0,45.26,45.38,45.24,45.3,31300.0
2009-09-14 09:30:00,45.15,45.68,45.14,45.61,10500.0,45.15,45.68,45.14,45.61,10500.0
2009-09-14 10:00:00,45.6,45.6,45.2,45.23,8000.0,45.6,45.6,45.2,45.23,8000.0
2009-09-14 10:30:00,45.22,45.48,45.05,45.12,26100.0,45.22,45.48,45.05,45.12,26100.0
2009-09-14 11:00:00,45.15,45.19,45.04,45.19,7100.0,45.15,45.19,45.04,45.19,7100.0
2009-09-14 11:30:00,45.24,45.27,45.17,45.17,5300.0,45.24,45.27,45.17,45.17,5300.0
2009-09-14 12:00:00,45.18,45.26,45.12,45.23,11400.0,45.18,45.26,45.12,45.23,11400.0
2009-09-14 12:30:00,45.25,45.32,45.23,45.28,1500.0,45.25,45.32,45.23,45.28,1500.0
2009-09-14 13:00:00,45.28,45.39,45.26,45.35,3300.0,45.28,45.39,45.26,45.35,3300.0
2009-09-14 13:30:00,45.36,45.38,45.25,45.28,4800.0,45.36,45.38,45.25,45.28,4800.0
2009-09-14 14:00:00,45.28,45.29,45.14,45.19,9300.0,45.28,45.29,45.14,45.19,9300.0
2009-09-14 14:30:00,45.22,45.38,45.22,45.38,8500.0,45.22,45.38,45.22,45.38,8500.0
2009-09-14 15:00:00,45.37,45.43,45.29,45.42,67900.0,45.37,45.43,45.29,45.42,67900.0
2009-09-14 15:30:00,45.44,45.6,45.33,45.5,81400.0,45.44,45.6,45.33,45.5,81400.0
2009-09-15 09:30:00,45.56,46.0,45.56,45.62,24300.0,45.56,46.0,45.56,45.62,24300.0
2009-09-15 10:00:00,45.65,45.82,45.54,45.81,36400.0,45.65,45.82,45.54,45.81,36400.0
2009-09-15 10:30:00,45.78,45.85,45.72,45.83,20900.0,45.78,45.85,45.72,45.83,20900.0
2009-09-15 11:00:00,45.81,45.87,45.78,45.83,23500.0,45.81,45.87,45.78,45.83,23500.0
2009-09-15 11:30:00,45.83,45.9,45.76,45.9,15400.0,45.83,45.9,45.76,45.9,15400.0
2009-09-15 12:00:00,45.9,45.93,45.83,45.86,9800.0,45.9,45.93,45.83,45.86,9800.0
2009-09-15 12:30:00,45.89,45.99,45.86,45.97,4800.0,45.89,45.99,45.86,45.97,4800.0
2009-09-15 13:00:00,45.97,46.04,45.89,45.92,9600.0,45.97,46.04,45.89,45.92,9600.0
2009-09-15 13:30:00,45.93,45.93,45.85,45.88,5900.0,45.93,45.93,45.85,45.88,5900.0
2009-09-15 14:00:00,45.93,45.93,45.78,45.87,11800.0,45.93,45.93,45.78,45.87,11800.0
2009-09-15 14:30:00,45.87,45.93,45.85,45.91,23800.0,45.87,45.93,45.85,45.91,23800.0
2009-09-15 15:00:00,45.9,46.0,45.85,45.97,80900.0,45.9,46.0,45.85,45.97,80900.0
2009-09-15 15:30:00,45.99,46.08,45.84,46.01,93900.0,45.99,46.08,45.84,46.01,93900.0
2009-09-16 09:30:00,46.03,46.47,45.65,45.7,16900.0,46.03,46.47,45.65,45.7,16900.0
2009-09-16 10:00:00,45.74,45.79,45.49,45.76,26900.0,45.74,45.79,45.49,45.76,26900.0
2009-09-16 10:30:00,45.82,45.91,45.82,45.86,6400.0,45.82,45.91,45.82,45.86,6400.0
2009-09-16 11:00:00,45.84,46.0,45.81,45.86,14200.0,45.84,46.0,45.81,45.86,14200.0
2009-09-16 11:30:00,45.85,46.07,45.83,46.04,8700.0,45.85,46.07,45.83,46.04,8700.0
2009-09-16 12:00:00,46.1,46.41,46.06,46.26,4600.0,46.1,46.41,46.06,46.26,4600.0
2009-09-16 12:30:00,46.31,46.54,46.3,46.35,3900.0,46.31,46.54,46.3,46.35,3900.0
2009-09-16 13:00:00,46.28,46.72,46.28,46.61,8500.0,46.28,46.72,46.28,46.61,8500.0
2009-09-16 13:30:00,46.61,46.61,46.4,46.5,3900.0,46.61,46.61,46.4,46.5,3900.0
2009-09-16 14:00:00,46.51,46.53,46.4,46.46,3500.0,46.51,46.53,46.4,46.46,3500.0
2009-09-16 14:30:00,46.49,46.8,46.48,46.64,6200.0,46.49,46.8,46.48,46.64,6200.0
2009-09-16 15:00:00,46.56,46.64,46.43,46.55,95100.0,46.56,46.64,46.43,46.55,95100.0
2009-09-16 15:30:00,46.57,46.57,46.3,46.4,34300.0,46.57,46.57,46.3,46.4,34300.0
2009-09-17 09:30:00,46.48,46.48,45.9,45.94,4900.0,46.48,46.48,45.9,45.94,4900.0
2009-09-17 10:00:00,45.96,46.09,45.85,46.03,19300.0,45.96,46.09,45.85,46.03,19300.0
2009-09-17 10:30:00,46.05,46.26,46.0,46.05,13000.0,46.05,46.26,46.0,46.05,13000.0
2009-09-17 11:00:00,46.02,46.15,45.93,46.01,12700.0,46.02,46.15,45.93,46.01,12700.0
2009-09-17 11:30:00,46.08,46.14,45.93,46.04,5200.0,46.08,46.14,45.93,46.04,5200.0
2009-09-17 12:00:00,46.04,46.11,45.95,46.11,16500.0,46.04,46.11,45.95,46.11,16500.0
2009-09-17 12:30:00,46.07,46.15,45.99,46.14,10300.0,46.07,46.15,45.99,46.14,10300.0
2009-09-17 13:00:00,46.1,46.49,46.07,46.47,11900.0,46.1,46.49,46.07,46.47,11900.0
2009-09-17 13:30:00,46.39,46.39,46.22,46.3,3900.0,46.39,46.39,46.22,46.3,3900.0
2009-09-17 14:00:00,46.31,46.33,46.24,46.33,3100.0,46.31,46.33,46.24,46.33,3100.0
2009-09-17 14:30:00,46.32,46.42,46.29,46.38,4400.0,46.32,46.42,46.29,46.38,4400.0
2009-09-17 15:00:00,46.32,46.58,46.29,46.58,15700.0,46.32,46.58,46.29,46.58,15700.0
2009-09-17 15:30:00,46.58,46.63,46.5,46.58,29500.0,46.58,46.63,46.5,46.58,29500.0
2009-09-18 09:30:00,46.63,46.68,46.13,46.28,84900.0,46.63,46.68,46.13,46.28,84900.0
2009-09-18 10:00:00,46.25,46.34,46.18,46.25,3600.0,46.25,46.34,46.18,46.25,3600.0
2009-09-18 10:30:00,46.3,46.41,46.25,46.29,4000.0,46.3,46.41,46.25,46.29,4000.0
2009-09-18 11:00:00,46.29,46.35,46.24,46.27,9900.0,46.29,46.35,46.24,46.27,9900.0
2009-09-18 11:30:00,46.25,46.32,46.23,46.28,10800.0,46.25,46.32,46.23,46.28,10800.0
2009-09-18 12:00:00,46.28,46.42,46.25,46.33,33400.0,46.28,46.42,46.25,46.33,33400.0
2009-09-18 12:30:00,46.35,46.47,46.35,46.43,2800.0,46.35,46.47,46.35,46.43,2800.0
2009-09-18 13:00:00,46.45,46.48,46.36,46.4,2800.0,46.45,46.48,46.36,46.4,2800.0
2009-09-18 13:30:00,46.4,46.59,46.36,46.57,6200.0,46.4,46.59,46.36,46.57,6200.0
2009-09-18 14:00:00,46.59,46.67,46.48,46.67,6300.0,46.59,46.67,46.48,46.67,6300.0
2009-09-18 14:30:00,46.63,46.85,46.59,46.82,10900.0,46.63,46.85,46.59,46.82,10900.0
2009-09-18 15:00:00,46.82,46.91,46.73,46.86,17500.0,46.82,46.91,46.73,46.86,17500.0
2009-09-18 15:30:00,46.85,46.91,46.81,46.87,35600.0,46.85,46.91,46.81,46.87,35600.0
2009-09-21 09:30:00,46.5,46.84,46.46,46.7,39500.0,46.5,46.84,46.46,46.7,39500.0
2009-09-21 10:00:00,46.7,46.88,46.55,46.84,11300.0,46.7,46.88,46.55,46.84,11300.0
2009-09-21 10:30:00,46.87,47.01,46.85,46.97,12100.0,46.87,47.01,46.85,46.97,12100.0
2009-09-21 11:00:00,46.97,46.97,46.88,46.89,9200.0,46.97,46.97,46.88,46.89,9200.0
2009-09-21 11:30:00,46.93,47.01,46.92,46.97,14100.0,46.93,47.01,46.92,46.97,14100.0
2009-09-21 12:00:00,46.97,47.06,46.82,47.02,14500.0,46.97,47.06,46.82,47.02,14500.0
2009-09-21 12:30:00,46.99,47.03,46.95,47.0,6700.0,46.99,47.03,46.95,47.0,6700.0
2009-09-21 13:00:00,46.99,47.08,46.95,47.0,8200.0,46.99,47.08,46.95,47.0,8200.0
2009-09-21 13:30:00,47.0,47.14,46.98,47.08,14800.0,47.0,47.14,46.98,47.08,14800.0
2009-09-21 14:00:00,47.09,47.09,46.7,47.0,42800.0,47.09,47.09,46.7,47.0,42800.0
2009-09-21 14:30:00,47.01,47.01,46.88,46.94,10800.0,47.01,47.01,46.88,46.94,10800.0
2009-09-21 15:00:00,46.95,46.96,46.71,46.72,21200.0,46.95,46.96,46.71,46.72,21200.0
2009-09-21 15:30:00,46.7,46.81,46.54,46.75,28600.0,46.7,46.81,46.54,46.75,28600.0
2009-09-22 09:30:00,47.06,47.26,46.57,46.58,11400.0,47.06,47.26,46.57,46.58,11400.0
2009-09-22 10:00:00,46.58,46.68,46.3,46.64,12000.0,46.58,46.68,46.3,46.64,12000.0
2009-09-22 10:30:00,46.6,46.76,46.57,46.7,7400.0,46.6,46.76,46.57,46.7,7400.0
2009-09-22 11:00:00,46.64,46.76,46.64,46.71,24100.0,46.64,46.76,46.64,46.71,24100.0
2009-09-22 11:30:00,46.73,46.83,46.7,46.8,15500.0,46.73,46.83,46.7,46.8,15500.0
2009-09-22 12:00:00,46.84,47.0,46.84,46.98,5800.0,46.84,47.0,46.84,46.98,5800.0
2009-09-22 12:30:00,47.01,47.01,46.77,46.92,4300.0,47.01,47.01,46.77,46.92,4300.0
2009-09-22 13:00:00,46.93,46.97,46.73,46.77,9500.0,46.93,46.97,46.73,46.77,9500.0
2009-09-22 13:30:00,46.79,46.91,46.72,46.84,5500.0,46.79,46.91,46.72,46.84,5500.0
2009-09-22 14:00:00,46.89,46.99,46.83,46.88,5600.0,46.89,46.99,46.83,46.88,5600.0
2009-09-22 14:30:00,46.87,46.99,46.82,46.98,11300.0,46.87,46.99,46.82,46.98,11300.0
2009-09-22 15:00:00,47.0,47.02,46.94,46.95,14800.0,47.0,47.02,46.94,46.95,14800.0
2009-09-22 15:30:00,46.95,46.97,46.8,46.84,20500.0,46.95,46.97,46.8,46.84,20500.0
2009-09-23 09:30:00,46.9,47.11,46.69,46.7,16900.0,46.9,47.11,46.69,46.7,16900.0
2009-09-23 10:00:00,46.63,46.92,46.49,46.56,7300.0,46.63,46.92,46.49,46.56,7300.0
2009-09-23 10:30:00,46.56,46.79,46.43,46.47,9300.0,46.56,46.79,46.43,46.47,9300.0
2009-09-23 11:00:00,46.47,46.61,46.47,46.54,3000.0,46.47,46.61,46.47,46.54,3000.0
2009-09-23 11:30:00,46.59,46.65,46.5,46.63,3200.0,46.59,46.65,46.5,46.63,3200.0
2009-09-23 12:00:00,46.68,46.91,46.68,46.91,1700.0,46.68,46.91,46.68,46.91,1700.0
2009-09-23 12:30:00,46.92,47.05,46.88,47.05,3700.0,46.92,47.05,46.88,47.05,3700.0
2009-09-23 13:00:00,47.03,47.07,46.97,47.03,6200.0,47.03,47.07,46.97,47.03,6200.0
2009-09-23 13:30:00,47.07,47.07,46.97,47.0,6700.0,47.07,47.07,46.97,47.0,6700.0
2009-09-23 14:00:00,47.0,47.27,46.97,47.18,13500.0,47.0,47.27,46.97,47.18,13500.0
2009-09-23 14:30:00,47.21,47.41,46.98,47.01,8700.0,47.21,47.41,46.98,47.01,8700.0
2009-09-23 15:00:00,47.0,47.07,47.0,47.04,19100.0,47.0,47.07,47.0,47.04,19100.0
2009-09-23 15:30:00,47.01,47.15,47.01,47.03,63700.0,47.01,47.15,47.01,47.03,63700.0
2009-09-24 09:30:00,46.97,46.97,46.59,46.68,50700.0,46.97,46.97,46.59,46.68,50700.0
2009-09-24 10:00:00,46.68,46.74,46.57,46.62,36700.0,46.68,46.74,46.57,46.62,36700.0
2009-09-24 10:30:00,46.6,46.73,46.57,46.62,13400.0,46.6,46.73,46.57,46.62,13400.0
2009-09-24 11:00:00,46.62,46.85,46.58,46.65,10900.0,46.62,46.85,46.58,46.65,10900.0
2009-09-24 11:30:00,46.69,46.73,46.57,46.73,11800.0,46.69,46.73,46.57,46.73,11800.0
2009-09-24 12:00:00,46.71,46.72,46.67,46.71,3000.0,46.71,46.72,46.67,46.71,3000.0
2009-09-24 12:30:00,46.7,46.71,46.64,46.66,29300.0,46.7,46.71,46.64,46.66,29300.0
2009-09-24 13:00:00,46.65,46.69,46.64,46.66,10200.0,46.65,46.69,46.64,46.66,10200.0
2009-09-24 13:30:00,46.71,46.76,46.64,46.73,6200.0,46.71,46.76,46.64,46.73,6200.0
2009-09-24 14:00:00,46.65,46.72,46.65,46.71,6800.0,46.65,46.72,46.65,46.71,6800.0
2009-09-24 14:30:00,46.73,46.94,46.71,46.94,8200.0,46.73,46.94,46.71,46.94,8200.0
2009-09-24 15:00:00,46.96,47.14,46.84,46.97,18500.0,46.96,47.14,46.84,46.97,18500.0
2009-09-24 15:30:00,46.96,47.01,46.91,46.96,55300.0,46.96,47.01,46.91,46.96,55300.0
2009-09-25 09:30:00,46.92,46.97,46.74,46.76,8100.0,46.92,46.97,46.74,46.76,8100.0
2009-09-25 10:00:00,46.76,46.81,46.45,46.63,11400.0,46.76,46.81,46.45,46.63,11400.0
2009-09-25 10:30:00,46.63,46.69,46.53,46.69,21300.0,46.63,46.69,46.53,46.69,21300.0
2009-09-25 11:00:00,46.63,46.68,46.47,46.49,17700.0,46.63,46.68,46.47,46.49,17700.0
2009-09-25 11:30:00,46.5,46.64,46.49,46.57,5600.0,46.5,46.64,46.49,46.57,5600.0
2009-09-25 12:00:00,46.54,46.7,46.5,46.67,15200.0,46.54,46.7,46.5,46.67,15200.0
2009-09-25 12:30:00,46.67,46.67,46.5,46.51,4100.0,46.67,46.67,46.5,46.51,4100.0
2009-09-25 13:00:00,46.51,46.69,46.5,46.67,12000.0,46.51,46.69,46.5,46.67,12000.0
2009-09-25 13:30:00,46.68,46.85,46.55,46.82,10000.0,46.68,46.85,46.55,46.82,10000.0
2009-09-25 14:00:00,46.84,46.94,46.78,46.79,12800.0,46.84,46.94,46.78,46.79,12800.0
2009-09-25 14:30:00,46.78,47.0,46.78,46.89,65300.0,46.78,47.0,46.78,46.89,65300.0
2009-09-25 15:00:00,46.89,46.95,46.81,46.89,30400.0,46.89,46.95,46.81,46.89,30400.0
2009-09-25 15:30:00,46.89,47.09,46.87,47.06,33000.0,46.89,47.09,46.87,47.06,33000.0
2009-09-28 09:30:00,47.01,47.9,47.01,47.81,12900.0,47.01,47.9,47.01,47.81,12900.0
2009-09-28 10:00:00,47.81,47.96,47.8,47.83,14700.0,47.81,47.96,47.8,47.83,14700.0
2009-09-28 10:30:00,47.87,48.11,47.87,48.04,13300.0,47.87,48.11,47.87,48.04,13300.0
2009-09-28 11:00:00,48.06,48.2,47.95,48.1,20300.0,48.06,48.2,47.95,48.1,20300.0
2009-09-28 11:30:00,48.1,48.16,48.05,48.15,10700.0,48.1,48.16,48.05,48.15,10700.0
2009-09-28 12:00:00,48.13,48.28,48.12,48.22,8700.0,48.13,48.28,48.12,48.22,8700.0
2009-09-28 12:30:00,48.22,48.33,48.13,48.2,8300.0,48.22,48.33,48.13,48.2,8300.0
2009-09-28 13:00:00,48.17,48.2,48.13,48.16,9300.0,48.17,48.2,48.13,48.16,9300.0
2009-09-28 13:30:00,48.14,48.47,48.14,48.25,20900.0,48.14,48.47,48.14,48.25,20900.0
2009-09-28 14:00:00,48.26,48.27,48.13,48.2,16600.0,48.26,48.27,48.13,48.2,16600.0
2009-09-28 14:30:00,48.2,48.21,48.08,48.08,14300.0,48.2,48.21,48.08,48.08,14300.0
2009-09-28 15:00:00,48.08,48.14,48.0,48.06,18200.0,48.08,48.14,48.0,48.06,18200.0
2009-09-28 15:30:00,48.08,48.2,48.01,48.2,45400.0,48.08,48.2,48.01,48.2,45400.0
2009-09-29 09:30:00,48.01,48.37,48.01,48.21,15400.0,48.01,48.37,48.01,48.21,15400.0
2009-09-29 10:00:00,48.2,48.2,47.74,47.98,11400.0,48.2,48.2,47.74,47.98,11400.0
2009-09-29 10:30:00,47.99,48.06,47.87,47.87,8500.0,47.99,48.06,47.87,47.87,8500.0
2009-09-29 11:00:00,47.83,47.91,47.81,47.9,3300.0,47.83,47.91,47.81,47.9,3300.0
2009-09-29 11:30:00,47.87,47.92,47.72,47.73,18000.0,47.87,47.92,47.72,47.73,18000.0
2009-09-29 12:00:00,47.74,48.05,47.71,48.05,28200.0,47.74,48.05,47.71,48.05,28200.0
2009-09-29 12:30:00,48.05,48.08,47.97,47.97,5600.0,48.05,48.08,47.97,47.97,5600.0
2009-09-29 13:00:00,48.01,48.08,48.01,48.04,1700.0,48.01,48.08,48.01,48.04,1700.0
2009-09-29 13:30:00,48.06,48.08,48.0,48.0,10900.0,48.06,48.08,48.0,48.0,10900.0
2009-09-29 14:00:00,48.02,48.1,48.0,48.02,15400.0,48.02,48.1,48.0,48.02,15400.0
2009-09-29 14:30:00,48.04,48.04,48.0,48.0,3300.0,48.04,48.04,48.0,48.0,3300.0
2009-09-29 15:00:00,48.01,48.04,48.0,48.02,8000.0,48.01,48.04,48.0,48.02,8000.0
2009-09-29 15:30:00,48.01,48.04,47.82,47.9,29300.0,48.01,48.04,47.82,47.9,29300.0
2009-09-30 09:30:00,47.89,48.23,47.53,47.54,24200.0,47.89,48.23,47.53,47.54,24200.0
2009-09-30 10:00:00,47.53,47.54,47.38,47.38,11100.0,47.53,47.54,47.38,47.38,11100.0
2009-09-30 10:30:00,47.38,47.43,47.34,47.39,9600.0,47.38,47.43,47.34,47.39,9600.0
2009-09-30 11:00:00,47.42,47.58,47.35,47.54,9600.0,47.42,47.58,47.35,47.54,9600.0
2009-09-30 11:30:00,47.54,47.56,47.31,47.38,5100.0,47.54,47.56,47.31,47.38,5100.0
2009-09-30 12:00:00,47.37,47.37,47.13,47.3,4300.0,47.37,47.37,47.13,47.3,4300.0
2009-09-30 12:30:00,47.4,47.64,47.4,47.64,4500.0,47.4,47.64,47.4,47.64,4500.0
2009-09-30 13:00:00,47.59,47.81,47.54,47.54,8100.0,47.59,47.81,47.54,47.54,8100.0
2009-09-30 13:30:00,47.55,47.57,47.32,47.33,9700.0,47.55,47.57,47.32,47.33,9700.0
2009-09-30 14:00:00,47.36,47.48,47.31,47.39,8800.0,47.36,47.48,47.31,47.39,8800.0
2009-09-30 14:30:00,47.4,47.48,47.33,47.37,13400.0,47.4,47.48,47.33,47.37,13400.0
2009-09-30 15:00:00,47.35,47.41,47.15,47.29,24300.0,47.35,47.41,47.15,47.29,24300.0
2009-09-30 15:30:00,47.28,47.44,47.25,47.29,106200.0,47.28,47.44,47.25,47.29,106200.0
2009-10-01 09:30:00,47.02,47.3,46.74,46.89,7400.0,47.02,47.3,46.74,46.89,7400.0
2009-10-01 10:00:00,46.9,46.94,46.33,46.39,12200.0,46.9,46.94,46.33,46.39,12200.0
2009-10-01 10:30:00,46.38,46.45,46.18,46.29,12600.0,46.38,46.45,46.18,46.29,12600.0
2009-10-01 11:00:00,46.27,46.31,46.04,46.25,39100.0,46.27,46.31,46.04,46.25,39100.0
2009-10-01 11:30:00,46.27,46.4,46.19,46.37,3400.0,46.27,46.4,46.19,46.37,3400.0
2009-10-01 12:00:00,46.35,46.53,46.26,46.45,7100.0,46.35,46.53,46.26,46.45,7100.0
2009-10-01 12:30:00,46.45,46.49,46.32,46.41,6000.0,46.45,46.49,46.32,46.41,6000.0
2009-10-01 13:00:00,46.41,46.41,46.3,46.3,4700.0,46.41,46.41,46.3,46.3,4700.0
2009-10-01 13:30:00,46.34,46.39,46.3,46.33,2800.0,46.34,46.39,46.3,46.33,2800.0
2009-10-01 14:00:00,46.36,46.39,46.32,46.34,7100.0,46.36,46.39,46.32,46.34,7100.0
2009-10-01 14:30:00,46.35,46.44,46.33,46.4,7700.0,46.35,46.44,46.33,46.4,7700.0
2009-10-01 15:00:00,46.4,46.52,46.37,46.46,10000.0,46.4,46.52,46.37,46.46,10000.0
2009-10-01 15:30:00,46.46,46.57,46.34,46.35,30100.0,46.46,46.57,46.34,46.35,30100.0
2009-10-02 09:30:00,45.95,46.47,45.79,46.32,33300.0,45.95,46.47,45.79,46.32,33300.0
2009-10-02 10:00:00,46.32,46.5,46.06,46.2,19300.0,46.32,46.5,46.06,46.2,19300.0
2009-10-02 10:30:00,46.2,46.2,45.85,45.89,11400.0,46.2,46.2,45.85,45.89,11400.0
2009-10-02 11:00:00,45.89,46.0,45.88,45.92,9200.0,45.89,46.0,45.88,45.92,9200.0
2009-10-02 11:30:00,45.93,46.1,45.84,45.91,6700.0,45.93,46.1,45.84,45.91,6700.0
2009-10-02 12:00:00,45.94,46.18,45.94,46.11,4900.0,45.94,46.18,45.94,46.11,4900.0
2009-10-02 12:30:00,46.1,46.24,45.92,46.24,43700.0,46.1,46.24,45.92,46.24,43700.0
2009-10-02 13:00:00,46.25,46.35,46.21,46.26,6500.0,46.25,46.35,46.21,46.26,6500.0
2009-10-02 13:30:00,46.25,46.3,46.0,46.06,5900.0,46.25,46.3,46.0,46.06,5900.0
2009-10-02 14:00:00,46.05,46.18,45.95,46.13,5000.0,46.05,46.18,45.95,46.13,5000.0
2009-10-02 14:30:00,46.14,46.17,45.98,46.0,7300.0,46.14,46.17,45.98,46.0,7300.0
2009-10-02 15:00:00,46.0,46.09,45.95,46.04,8700.0,46.0,46.09,45.95,46.04,8700.0
2009-10-02 15:30:00,46.05,46.14,45.9,45.98,23500.0,46.05,46.14,45.9,45.98,23500.0
2009-10-05 09:30:00,46.23,46.23,45.75,45.75,7500.0,46.23,46.23,45.75,45.75,7500.0
2009-10-05 10:00:00,45.88,45.9,45.52,45.62,9000.0,45.88,45.9,45.52,45.62,9000.0
2009-10-05 10:30:00,45.61,45.85,45.54,45.82,6100.0,45.61,45.85,45.54,45.82,6100.0
2009-10-05 11:00:00,45.89,45.91,45.56,45.56,4300.0,45.89,45.91,45.56,45.56,4300.0
2009-10-05 11:30:00,45.56,45.63,45.36,45.6,7000.0,45.56,45.63,45.36,45.6,7000.0
2009-10-05 12:00:00,45.63,45.66,45.51,45.62,2200.0,45.63,45.66,45.51,45.62,2200.0
2009-10-05 12:30:00,45.58,45.66,45.46,45.62,50400.0,45.58,45.66,45.46,45.62,50400.0
2009-10-05 13:00:00,45.59,45.9,45.58,45.9,17900.0,45.59,45.9,45.58,45.9,17900.0
2009-10-05 13:30:00,45.91,45.96,45.8,45.91,4900.0,45.91,45.96,45.8,45.91,4900.0
2009-10-05 14:00:00,45.96,46.09,45.91,46.09,10000.0,45.96,46.09,45.91,46.09,10000.0
2009-10-05 14:30:00,46.11,46.61,46.11,46.49,14600.0,46.11,46.61,46.11,46.49,14600.0
2009-10-05 15:00:00,46.46,46.47,46.2,46.25,16000.0,46.46,46.47,46.2,46.25,16000.0
2009-10-05 15:30:00,46.23,46.25,45.97,46.08,32000.0,46.23,46.25,45.97,46.08,32000.0
2009-10-06 09:30:00,46.22,46.53,46.03,46.45,6000.0,46.22,46.53,46.03,46.45,6000.0
2009-10-06 10:00:00,46.49,46.59,46.37,46.48,2500.0,46.49,46.59,46.37,46.48,2500.0
2009-10-06 10:30:00,46.44,46.53,46.32,46.49,2500.0,46.44,46.53,46.32,46.49,2500.0
2009-10-06 11:00:00,46.52,46.62,46.4,46.54,6000.0,46.52,46.62,46.4,46.54,6000.0
2009-10-06 11:30:00,46.51,46.6,46.47,46.47,2400.0,46.51,46.6,46.47,46.47,2400.0
2009-10-06 12:00:00,46.54,46.59,46.49,46.59,2400.0,46.54,46.59,46.49,46.59,2400.0
2009-10-06 12:30:00,46.59,46.7,46.44,46.46,3400.0,46.59,46.7,46.44,46.46,3400.0
2009-10-06 13:00:00,46.41,46.58,46.35,46.58,3300.0,46.41,46.58,46.35,46.58,3300.0
2009-10-06 13:30:00,46.58,46.67,46.44,46.58,5200.0,46.58,46.67,46.44,46.58,5200.0
2009-10-06 14:00:00,46.5,46.5,46.35,46.41,10900.0,46.5,46.5,46.35,46.41,10900.0
2009-10-06 14:30:00,46.42,46.54,46.41,46.53,2800.0,46.42,46.54,46.41,46.53,2800.0
2009-10-06 15:00:00,46.49,46.74,46.49,46.51,11000.0,46.49,46.74,46.49,46.51,11000.0
2009-10-06 15:30:00,46.51,46.59,46.39,46.55,17700.0,46.51,46.59,46.39,46.55,17700.0
2009-10-07 09:30:00,46.5,46.74,46.43,46.56,13300.0,46.5,46.74,46.43,46.56,13300.0
2009-10-07 10:00:00,46.59,47.07,46.47,46.96,17700.0,46.59,47.07,46.47,46.96,17700.0
2009-10-07 10:30:00,46.89,47.03,46.89,47.0,8800.0,46.89,47.03,46.89,47.0,8800.0
2009-10-07 11:00:00,47.03,47.17,47.0,47.09,9800.0,47.03,47.17,47.0,47.09,9800.0
2009-10-07 11:30:00,47.04,47.13,46.99,46.99,10700.0,47.04,47.13,46.99,46.99,10700.0
2009-10-07 12:00:00,46.99,47.09,46.95,47.0,5400.0,46.99,47.09,46.95,47.0,5400.0
2009-10-07 12:30:00,46.98,47.17,46.96,47.13,6200.0,46.98,47.17,46.96,47.13,6200.0
2009-10-07 13:00:00,47.12,47.17,47.05,47.11,7200.0,47.12,47.17,47.05,47.11,7200.0
2009-10-07 13:30:00,47.1,47.23,46.96,47.2,16800.0,47.1,47.23,46.96,47.2,16800.0
2009-10-07 14:00:00,47.21,47.3,47.14,47.24,13500.0,47.21,47.3,47.14,47.24,13500.0
2009-10-07 14:30:00,47.25,47.27,47.16,47.22,17700.0,47.25,47.27,47.16,47.22,17700.0
2009-10-07 15:00:00,47.23,47.27,47.18,47.19,7100.0,47.23,47.27,47.18,47.19,7100.0
2009-10-07 15:30:00,47.2,47.24,47.04,47.18,60800.0,47.2,47.24,47.04,47.18,60800.0
2009-10-08 09:30:00,47.33,47.41,47.0,47.09,22200.0,47.33,47.41,47.0,47.09,22200.0
2009-10-08 10:00:00,47.13,47.31,46.95,47.31,11200.0,47.13,47.31,46.95,47.31,11200.0
2009-10-08 10:30:00,47.3,47.38,47.22,47.24,21800.0,47.3,47.38,47.22,47.24,21800.0
2009-10-08 11:00:00,47.26,47.29,47.1,47.18,40600.0,47.26,47.29,47.1,47.18,40600.0
2009-10-08 11:30:00,47.17,47.23,47.11,47.22,14600.0,47.17,47.23,47.11,47.22,14600.0
2009-10-08 12:00:00,47.2,47.2,47.01,47.02,14500.0,47.2,47.2,47.01,47.02,14500.0
2009-10-08 12:30:00,47.04,47.05,46.93,46.99,6300.0,47.04,47.05,46.93,46.99,6300.0
2009-10-08 13:00:00,46.97,47.09,46.95,47.0,35900.0,46.97,47.09,46.95,47.0,35900.0
2009-10-08 13:30:00,47.0,47.03,46.86,47.02,14700.0,47.0,47.03,46.86,47.02,14700.0
2009-10-08 14:00:00,47.01,47.04,46.93,46.98,15900.0,47.01,47.04,46.93,46.98,15900.0
2009-10-08 14:30:00,46.98,47.05,46.94,46.99,15700.0,46.98,47.05,46.94,46.99,15700.0
2009-10-08 15:00:00,47.01,47.29,46.99,47.21,21200.0,47.01,47.29,46.99,47.21,21200.0
2009-10-08 15:30:00,47.2,47.24,46.96,46.96,63200.0,47.2,47.24,46.96,46.96,63200.0
2009-10-09 09:30:00,46.99,47.27,46.26,47.13,41400.0,46.99,47.27,46.26,47.13,41400.0
2009-10-09 10:00:00,47.15,47.15,46.82,46.97,8000.0,47.15,47.15,46.82,46.97,8000.0
2009-10-09 10:30:00,46.94,47.01,46.84,46.95,5700.0,46.94,47.01,46.84,46.95,5700.0
2009-10-09 11:00:00,47.01,47.02,46.95,46.99,2500.0,47.01,47.02,46.95,46.99,2500.0
2009-10-09 11:30:00,46.97,47.0,46.95,46.95,3800.0,46.97,47.0,46.95,46.95,3800.0
2009-10-09 12:00:00,46.93,46.94,46.81,46.92,3900.0,46.93,46.94,46.81,46.92,3900.0
2009-10-09 12:30:00,46.9,46.96,46.81,46.92,3800.0,46.9,46.96,46.81,46.92,3800.0
2009-10-09 13:00:00,46.92,46.97,46.88,46.94,5000.0,46.92,46.97,46.88,46.94,5000.0
2009-10-09 13:30:00,46.9,46.95,46.89,46.93,3400.0,46.9,46.95,46.89,46.93,3400.0
2009-10-09 14:00:00,46.89,46.91,46.83,46.86,2900.0,46.89,46.91,46.83,46.86,2900.0
2009-10-09 14:30:00,46.86,46.92,46.85,46.9,6500.0,46.86,46.92,46.85,46.9,6500.0
2009-10-09 15:00:00,46.89,47.0,46.87,46.99,12400.0,46.89,47.0,46.87,46.99,12400.0
2009-10-09 15:30:00,47.0,47.01,46.93,46.96,14900.0,47.0,47.01,46.93,46.96,14900.0
2009-10-12 09:30:00,47.1,47.14,46.92,46.97,4200.0,47.1,47.14,46.92,46.97,4200.0
2009-10-12 10:00:00,47.02,47.02,46.86,46.95,3800.0,47.02,47.02,46.86,46.95,3800.0
2009-10-12 10:30:00,47.02,47.07,46.98,46.98,3900.0,47.02,47.07,46.98,46.98,3900.0
2009-10-12 11:00:00,46.95,47.03,46.95,46.99,1500.0,46.95,47.03,46.95,46.99,1500.0
2009-10-12 11:30:00,47.03,47.03,46.88,47.01,3400.0,47.03,47.03,46.88,47.01,3400.0
2009-10-12 12:00:00,47.0,47.01,46.98,46.98,1700.0,47.0,47.01,46.98,46.98,1700.0
2009-10-12 12:30:00,46.98,47.0,46.84,46.92,3700.0,46.98,47.0,46.84,46.92,3700.0
2009-10-12 13:00:00,46.94,46.94,46.89,46.92,1900.0,46.94,46.94,46.89,46.92,1900.0
2009-10-12 13:30:00,46.93,47.01,46.93,46.95,2000.0,46.93,47.01,46.93,46.95,2000.0
2009-10-12 14:00:00,46.93,46.93,46.54,46.54,6200.0,46.93,46.93,46.54,46.54,6200.0
2009-10-12 14:30:00,46.55,46.6,46.42,46.57,11000.0,46.55,46.6,46.42,46.57,11000.0
2009-10-12 15:00:00,46.57,46.58,46.44,46.52,15200.0,46.57,46.58,46.44,46.52,15200.0
2009-10-12 15:30:00,46.55,46.59,46.42,46.44,20000.0,46.55,46.59,46.42,46.44,20000.0
2009-10-13 09:30:00,46.53,46.75,45.89,46.02,14100.0,46.53,46.75,45.89,46.02,14100.0
2009-10-13 10:00:00,46.0,46.26,45.92,46.16,25100.0,46.0,46.26,45.92,46.16,25100.0
2009-10-13 10:30:00,46.25,46.27,46.16,46.25,4800.0,46.25,46.27,46.16,46.25,4800.0
2009-10-13 11:00:00,46.22,46.25,46.15,46.16,5400.0,46.22,46.25,46.15,46.16,5400.0
2009-10-13 11:30:00,46.25,46.44,46.23,46.34,12700.0,46.25,46.44,46.23,46.34,12700.0
2009-10-13 12:00:00,46.33,46.37,46.14,46.2,13900.0,46.33,46.37,46.14,46.2,13900.0
2009-10-13 12:30:00,46.21,46.31,46.14,46.18,6200.0,46.21,46.31,46.14,46.18,6200.0
2009-10-13 13:00:00,46.18,46.29,46.15,46.17,3400.0,46.18,46.29,46.15,46.17,3400.0
2009-10-13 13:30:00,46.17,46.17,46.04,46.13,3700.0,46.17,46.17,46.04,46.13,3700.0
2009-10-13 14:00:00,46.15,46.26,46.13,46.21,14500.0,46.15,46.26,46.13,46.21,14500.0
2009-10-13 14:30:00,46.2,46.31,46.17,46.29,5000.0,46.2,46.31,46.17,46.29,5000.0
2009-10-13 15:00:00,46.3,46.46,46.27,46.4,4700.0,46.3,46.46,46.27,46.4,4700.0
2009-10-13 15:30:00,46.37,46.43,46.23,46.37,18100.0,46.37,46.43,46.23,46.37,18100.0
2009-10-14 09:30:00,46.88,46.88,46.52,46.7,38300.0,46.88,46.88,46.52,46.7,38300.0
2009-10-14 10:00:00,46.7,46.85,46.6,46.6,8600.0,46.7,46.85,46.6,46.6,8600.0
2009-10-14 10:30:00,46.66,46.82,46.65,46.73,20100.0,46.66,46.82,46.65,46.73,20100.0
2009-10-14 11:00:00,46.67,47.02,46.67,46.92,21900.0,46.67,47.02,46.67,46.92,21900.0
2009-10-14 11:30:00,46.91,46.98,46.8,46.95,20800.0,46.91,46.98,46.8,46.95,20800.0
2009-10-14 12:00:00,46.95,47.05,46.92,46.92,10200.0,46.95,47.05,46.92,46.92,10200.0
2009-10-14 12:30:00,46.92,47.0,46.91,46.92,10400.0,46.92,47.0,46.91,46.92,10400.0
2009-10-14 13:00:00,46.93,46.99,46.92,46.95,17100.0,46.93,46.99,46.92,46.95,17100.0
2009-10-14 13:30:00,46.94,46.97,46.84,46.96,9200.0,46.94,46.97,46.84,46.96,9200.0
2009-10-14 14:00:00,46.95,46.98,46.93,46.94,7700.0,46.95,46.98,46.93,46.94,7700.0
2009-10-14 14:30:00,46.93,47.0,46.9,46.9,9200.0,46.93,47.0,46.9,46.9,9200.0
2009-10-14 15:00:00,46.9,47.05,46.9,46.99,25800.0,46.9,47.05,46.9,46.99,25800.0
2009-10-14 15:30:00,47.02,47.06,46.89,46.9,44100.0,47.02,47.06,46.89,46.9,44100.0
2009-10-15 09:30:00,46.6,46.95,46.53,46.8,10600.0,46.6,46.95,46.53,46.8,10600.0
2009-10-15 10:00:00,46.81,46.93,46.72,46.93,6400.0,46.81,46.93,46.72,46.93,6400.0
2009-10-15 10:30:00,46.91,46.95,46.79,46.86,4800.0,46.91,46.95,46.79,46.86,4800.0
2009-10-15 11:00:00,46.93,46.97,46.93,46.95,2100.0,46.93,46.97,46.93,46.95,2100.0
2009-10-15 11:30:00,46.98,47.04,46.94,47.01,5400.0,46.98,47.04,46.94,47.01,5400.0
2009-10-15 12:00:00,47.06,47.13,47.01,47.07,3000.0,47.06,47.13,47.01,47.07,3000.0
2009-10-15 12:30:00,47.06,47.17,47.03,47.08,5600.0,47.06,47.17,47.03,47.08,5600.0
2009-10-15 13:00:00,47.04,47.19,47.04,47.14,6200.0,47.04,47.19,47.04,47.14,6200.0
2009-10-15 13:30:00,47.13,47.25,47.04,47.21,7400.0,47.13,47.25,47.04,47.21,7400.0
2009-10-15 14:00:00,47.17,47.21,47.04,47.21,6800.0,47.17,47.21,47.04,47.21,6800.0
2009-10-15 14:30:00,47.19,47.26,47.04,47.17,8500.0,47.19,47.26,47.04,47.17,8500.0
2009-10-15 15:00:00,47.25,47.29,47.18,47.25,6000.0,47.25,47.29,47.18,47.25,6000.0
2009-10-15 15:30:00,47.28,47.34,47.14,47.28,18500.0,47.28,47.34,47.14,47.28,18500.0
2009-10-16 09:30:00,45.58,46.86,45.58,46.3,49000.0,45.58,46.86,45.58,46.3,49000.0
2009-10-16 10:00:00,46.25,46.27,45.96,46.12,18900.0,46.25,46.27,45.96,46.12,18900.0
2009-10-16 10:30:00,46.12,46.15,46.0,46.01,14700.0,46.12,46.15,46.0,46.01,14700.0
2009-10-16 11:00:00,46.02,46.36,46.02,46.23,9100.0,46.02,46.36,46.02,46.23,9100.0
2009-10-16 11:30:00,46.14,46.14,46.04,46.1,6700.0,46.14,46.14,46.04,46.1,6700.0
2009-10-16 12:00:00,46.1,46.37,46.07,46.19,9000.0,46.1,46.37,46.07,46.19,9000.0
2009-10-16 12:30:00,46.17,46.4,46.13,46.3,6400.0,46.17,46.4,46.13,46.3,6400.0
2009-10-16 13:00:00,46.34,46.72,46.29,46.72,8300.0,46.34,46.72,46.29,46.72,8300.0
2009-10-16 13:30:00,46.71,46.82,46.68,46.76,5400.0,46.71,46.82,46.68,46.76,5400.0
2009-10-16 14:00:00,46.7,46.76,46.61,46.66,9100.0,46.7,46.76,46.61,46.66,9100.0
2009-10-16 14:30:00,46.65,46.67,46.51,46.63,7700.0,46.65,46.67,46.51,46.63,7700.0
2009-10-16 15:00:00,46.64,46.76,46.61,46.69,20300.0,46.64,46.76,46.61,46.69,20300.0
2009-10-16 15:30:00,46.68,46.77,46.38,46.51,40100.0,46.68,46.77,46.38,46.51,40100.0
2009-10-19 09:30:00,46.51,46.51,45.23,45.23,21500.0,46.51,46.51,45.23,45.23,21500.0
2009-10-19 10:00:00,45.26,46.01,45.26,45.93,21100.0,45.26,46.01,45.26,45.93,21100.0
2009-10-19 10:30:00,45.99,46.23,45.99,46.09,9500.0,45.99,46.23,45.99,46.09,9500.0
2009-10-19 11:00:00,46.14,46.3,46.08,46.25,7300.0,46.14,46.3,46.08,46.25,7300.0
2009-10-19 11:30:00,46.38,46.65,46.36,46.57,9600.0,46.38,46.65,46.36,46.57,9600.0
2009-10-19 12:00:00,46.57,46.58,46.46,46.46,9700.0,46.57,46.58,46.46,46.46,9700.0
2009-10-19 12:30:00,46.48,46.51,46.44,46.49,6300.0,46.48,46.51,46.44,46.49,6300.0
2009-10-19 13:00:00,46.48,46.55,46.46,46.51,10100.0,46.48,46.55,46.46,46.51,10100.0
2009-10-19 13:30:00,46.56,46.59,46.5,46.56,12700.0,46.56,46.59,46.5,46.56,12700.0
2009-10-19 14:00:00,46.59,46.59,46.44,46.47,14300.0,46.59,46.59,46.44,46.47,14300.0
2009-10-19 14:30:00,46.5,46.54,46.46,46.47,12900.0,46.5,46.54,46.46,46.47,12900.0
2009-10-19 15:00:00,46.48,46.58,46.45,46.51,13200.0,46.48,46.58,46.45,46.51,13200.0
2009-10-19 15:30:00,46.5,46.65,46.47,46.5,29100.0,46.5,46.65,46.47,46.5,29100.0
2009-10-20 09:30:00,46.56,46.75,46.31,46.74,12900.0,46.56,46.75,46.31,46.74,12900.0
2009-10-20 10:00:00,46.75,46.86,46.52,46.53,8400.0,46.75,46.86,46.52,46.53,8400.0
2009-10-20 10:30:00,46.52,46.7,46.52,46.6,5900.0,46.52,46.7,46.52,46.6,5900.0
2009-10-20 11:00:00,46.62,46.62,46.53,46.53,1600.0,46.62,46.62,46.53,46.53,1600.0
2009-10-20 11:30:00,46.57,46.58,46.44,46.45,10800.0,46.57,46.58,46.44,46.45,10800.0
2009-10-20 12:00:00,46.41,46.41,46.26,46.34,3700.0,46.41,46.41,46.26,46.34,3700.0
2009-10-20 12:30:00,46.31,46.33,46.21,46.27,3300.0,46.31,46.33,46.21,46.27,3300.0
2009-10-20 13:00:00,46.26,46.47,46.26,46.42,3700.0,46.26,46.47,46.26,46.42,3700.0
2009-10-20 13:30:00,46.46,46.58,46.27,46.27,4600.0,46.46,46.58,46.27,46.27,4600.0
2009-10-20 14:00:00,46.27,46.48,46.27,46.4,4300.0,46.27,46.48,46.27,46.4,4300.0
2009-10-20 14:30:00,46.37,46.55,46.37,46.49,4200.0,46.37,46.55,46.37,46.49,4200.0
2009-10-20 15:00:00,46.46,46.55,46.29,46.34,11500.0,46.46,46.55,46.29,46.34,11500.0
2009-10-20 15:30:00,46.37,46.49,46.3,46.41,17300.0,46.37,46.49,46.3,46.41,17300.0
2009-10-21 09:30:00,46.25,47.02,46.22,46.99,14300.0,46.25,47.02,46.22,46.99,14300.0
2009-10-21 10:00:00,46.96,47.05,46.85,46.92,8900.0,46.96,47.05,46.85,46.92,8900.0
2009-10-21 10:30:00,46.92,47.05,46.79,46.88,32800.0,46.92,47.05,46.79,46.88,32800.0
2009-10-21 11:00:00,46.84,46.86,46.57,46.57,5400.0,46.84,46.86,46.57,46.57,5400.0
2009-10-21 11:30:00,46.58,46.65,46.36,46.4,4800.0,46.58,46.65,46.36,46.4,4800.0
2009-10-21 12:00:00,46.5,46.69,46.47,46.66,21000.0,46.5,46.69,46.47,46.66,21000.0
2009-10-21 12:30:00,46.64,46.75,46.64,46.74,1300.0,46.64,46.75,46.64,46.74,1300.0
2009-10-21 13:00:00,46.73,46.81,46.68,46.73,3900.0,46.73,46.81,46.68,46.73,3900.0
2009-10-21 13:30:00,46.75,46.79,46.65,46.75,2900.0,46.75,46.79,46.65,46.75,2900.0
2009-10-21 14:00:00,46.82,46.82,46.54,46.63,6600.0,46.82,46.82,46.54,46.63,6600.0
2009-10-21 14:30:00,46.65,46.73,46.54,46.69,5400.0,46.65,46.73,46.54,46.69,5400.0
2009-10-21 15:00:00,46.7,46.8,46.5,46.5,18000.0,46.7,46.8,46.5,46.5,18000.0
2009-10-21 15:30:00,46.46,46.54,46.08,46.19,63100.0,46.46,46.54,46.08,46.19,63100.0
2009-10-22 09:30:00,46.0,46.27,45.82,46.05,7300.0,46.0,46.27,45.82,46.05,7300.0
2009-10-22 10:00:00,46.0,46.19,45.95,46.05,12800.0,46.0,46.19,45.95,46.05,12800.0
2009-10-22 10:30:00,46.05,46.22,45.92,46.15,12000.0,46.05,46.22,45.92,46.15,12000.0
2009-10-22 11:00:00,46.12,46.12,45.88,46.03,6500.0,46.12,46.12,45.88,46.03,6500.0
2009-10-22 11:30:00,46.06,46.13,46.0,46.05,8100.0,46.06,46.13,46.0,46.05,8100.0
2009-10-22 12:00:00,46.03,46.12,46.0,46.0,2200.0,46.03,46.12,46.0,46.0,2200.0
2009-10-22 12:30:00,46.09,46.13,46.05,46.12,2100.0,46.09,46.13,46.05,46.12,2100.0
2009-10-22 13:00:00,46.16,46.21,46.03,46.12,2500.0,46.16,46.21,46.03,46.12,2500.0
2009-10-22 13:30:00,46.14,46.24,46.03,46.21,3200.0,46.14,46.24,46.03,46.21,3200.0
2009-10-22 14:00:00,46.2,46.58,46.2,46.47,9700.0,46.2,46.58,46.2,46.47,9700.0
2009-10-22 14:30:00,46.51,46.61,46.45,46.61,8400.0,46.51,46.61,46.45,46.61,8400.0
2009-10-22 15:00:00,46.61,46.77,46.55,46.69,9600.0,46.61,46.77,46.55,46.69,9600.0
2009-10-22 15:30:00,46.71,46.74,46.46,46.73,23000.0,46.71,46.74,46.46,46.73,23000.0
2009-10-23 09:30:00,46.71,46.98,46.41,46.7,13900.0,46.71,46.98,46.41,46.7,13900.0
2009-10-23 10:00:00,46.75,46.85,46.4,46.58,19300.0,46.75,46.85,46.4,46.58,19300.0
2009-10-23 10:30:00,46.55,46.63,46.3,46.56,34800.0,46.55,46.63,46.3,46.56,34800.0
2009-10-23 11:00:00,46.58,46.76,46.53,46.69,20800.0,46.58,46.76,46.53,46.69,20800.0
2009-10-23 11:30:00,46.68,46.82,46.65,46.72,12700.0,46.68,46.82,46.65,46.72,12700.0
2009-10-23 12:00:00,46.71,46.77,46.62,46.77,13900.0,46.71,46.77,46.62,46.77,13900.0
2009-10-23 12:30:00,46.75,46.92,46.74,46.92,4200.0,46.75,46.92,46.74,46.92,4200.0
2009-10-23 13:00:00,46.88,46.9,46.73,46.81,10100.0,46.88,46.9,46.73,46.81,10100.0
2009-10-23 13:30:00,46.84,47.06,46.77,46.97,18500.0,46.84,47.06,46.77,46.97,18500.0
2009-10-23 14:00:00,46.97,46.97,46.8,46.93,5000.0,46.97,46.97,46.8,46.93,5000.0
2009-10-23 14:30:00,46.92,47.04,46.85,46.85,7700.0,46.92,47.04,46.85,46.85,7700.0
2009-10-23 15:00:00,46.87,47.06,46.84,46.91,20600.0,46.87,47.06,46.84,46.91,20600.0
2009-10-23 15:30:00,46.91,47.37,46.82,47.13,79000.0,46.91,47.37,46.82,47.13,79000.0
2009-10-26 09:30:00,47.07,47.98,46.96,47.87,13500.0,47.07,47.98,46.96,47.87,13500.0
2009-10-26 10:00:00,47.89,48.11,47.87,48.03,10500.0,47.89,48.11,47.87,48.03,10500.0
2009-10-26 10:30:00,48.03,48.26,47.94,48.2,19800.0,48.03,48.26,47.94,48.2,19800.0
2009-10-26 11:00:00,48.26,48.39,48.23,48.32,12700.0,48.26,48.39,48.23,48.32,12700.0
2009-10-26 11:30:00,48.28,48.31,47.75,47.75,23600.0,48.28,48.31,47.75,47.75,23600.0
2009-10-26 12:00:00,47.72,47.9,47.37,47.65,13700.0,47.72,47.9,47.37,47.65,13700.0
2009-10-26 12:30:00,47.68,47.81,47.55,47.67,11600.0,47.68,47.81,47.55,47.67,11600.0
2009-10-26 13:00:00,47.6,47.6,47.37,47.47,9700.0,47.6,47.6,47.37,47.47,9700.0
2009-10-26 13:30:00,47.47,47.67,47.47,47.64,10700.0,47.47,47.67,47.47,47.64,10700.0
2009-10-26 14:00:00,47.57,47.69,47.48,47.69,9200.0,47.57,47.69,47.48,47.69,9200.0
2009-10-26 14:30:00,47.67,47.95,47.57,47.84,17100.0,47.67,47.95,47.57,47.84,17100.0
2009-10-26 15:00:00,47.83,47.87,47.59,47.61,15100.0,47.83,47.87,47.59,47.61,15100.0
2009-10-26 15:30:00,47.59,47.66,47.48,47.55,34500.0,47.59,47.66,47.48,47.55,34500.0
2009-10-27 09:30:00,47.28,48.09,47.27,47.7,18100.0,47.28,48.09,47.27,47.7,18100.0
2009-10-27 10:00:00,47.66,47.89,47.21,47.74,21200.0,47.66,47.89,47.21,47.74,21200.0
2009-10-27 10:30:00,47.71,47.95,47.54,47.95,12400.0,47.71,47.95,47.54,47.95,12400.0
2009-10-27 11:00:00,47.95,47.95,47.7,47.87,9300.0,47.95,47.95,47.7,47.87,9300.0
2009-10-27 11:30:00,47.82,47.96,47.8,47.95,9200.0,47.82,47.96,47.8,47.95,9200.0
2009-10-27 12:00:00,47.86,47.89,47.8,47.88,13600.0,47.86,47.89,47.8,47.88,13600.0
2009-10-27 12:30:00,47.88,47.96,47.81,47.85,10300.0,47.88,47.96,47.81,47.85,10300.0
2009-10-27 13:00:00,47.9,48.12,47.85,48.01,25000.0,47.9,48.12,47.85,48.01,25000.0
2009-10-27 13:30:00,48.01,48.04,47.92,48.02,11800.0,48.01,48.04,47.92,48.02,11800.0
2009-10-27 14:00:00,48.04,48.05,47.85,48.03,18100.0,48.04,48.05,47.85,48.03,18100.0
2009-10-27 14:30:00,48.01,48.04,47.88,47.93,16800.0,48.01,48.04,47.88,47.93,16800.0
2009-10-27 15:00:00,47.92,48.18,47.85,48.15,31800.0,47.92,48.18,47.85,48.15,31800.0
2009-10-27 15:30:00,48.15,48.33,48.04,48.17,67200.0,48.15,48.33,48.04,48.17,67200.0
2009-10-28 09:30:00,48.58,48.58,47.72,47.9,32100.0,48.58,48.58,47.72,47.9,32100.0
2009-10-28 10:00:00,47.9,48.03,47.65,47.82,30400.0,47.9,48.03,47.65,47.82,30400.0
2009-10-28 10:30:00,47.76,47.9,47.62,47.88,27400.0,47.76,47.9,47.62,47.88,27400.0
2009-10-28 11:00:00,47.82,48.16,47.75,48.16,10000.0,47.82,48.16,47.75,48.16,10000.0
2009-10-28 11:30:00,48.14,48.19,48.03,48.1,5200.0,48.14,48.19,48.03,48.1,5200.0
2009-10-28 12:00:00,48.09,48.28,47.97,48.26,13100.0,48.09,48.28,47.97,48.26,13100.0
2009-10-28 12:30:00,48.22,48.3,48.0,48.0,15300.0,48.22,48.3,48.0,48.0,15300.0
2009-10-28 13:00:00,48.0,48.27,47.97,47.98,21500.0,48.0,48.27,47.97,47.98,21500.0
2009-10-28 13:30:00,47.96,48.41,47.96,48.24,25800.0,47.96,48.41,47.96,48.24,25800.0
2009-10-28 14:00:00,48.24,48.28,47.93,47.93,19900.0,48.24,48.28,47.93,47.93,19900.0
2009-10-28 14:30:00,47.89,48.13,47.85,47.96,41100.0,47.89,48.13,47.85,47.96,41100.0
2009-10-28 15:00:00,47.95,48.1,47.94,48.02,45300.0,47.95,48.1,47.94,48.02,45300.0
2009-10-28 15:30:00,48.0,48.4,47.88,47.89,154000.0,48.0,48.4,47.88,47.89,154000.0
2009-10-29 09:30:00,48.3,48.3,44.65,45.78,129400.0,48.3,48.3,44.65,45.78,129400.0
2009-10-29 10:00:00,45.78,46.56,45.65,46.45,42000.0,45.78,46.56,45.65,46.45,42000.0
2009-10-29 10:30:00,46.53,47.77,46.45,47.77,45100.0,46.53,47.77,46.45,47.77,45100.0
2009-10-29 11:00:00,47.74,47.98,47.19,47.25,40300.0,47.74,47.98,47.19,47.25,40300.0
2009-10-29 11:30:00,47.19,47.59,47.13,47.43,15700.0,47.19,47.59,47.13,47.43,15700.0
2009-10-29 12:00:00,47.45,47.45,47.04,47.29,12300.0,47.45,47.45,47.04,47.29,12300.0
2009-10-29 12:30:00,47.3,47.3,47.16,47.17,12900.0,47.3,47.3,47.16,47.17,12900.0
2009-10-29 13:00:00,47.16,47.17,46.93,46.96,17000.0,47.16,47.17,46.93,46.96,17000.0
2009-10-29 13:30:00,46.96,47.13,46.93,46.96,25000.0,46.96,47.13,46.93,46.96,25000.0
2009-10-29 14:00:00,46.97,47.07,46.95,47.03,11700.0,46.97,47.07,46.95,47.03,11700.0
2009-10-29 14:30:00,47.03,47.29,46.67,47.27,24600.0,47.03,47.29,46.67,47.27,24600.0
2009-10-29 15:00:00,47.28,47.34,46.93,46.96,19500.0,47.28,47.34,46.93,46.96,19500.0
2009-10-29 15:30:00,46.96,47.0,46.8,47.0,47200.0,46.96,47.0,46.8,47.0,47200.0
2009-10-30 09:30:00,46.84,47.0,46.61,46.91,22600.0,46.84,47.0,46.61,46.91,22600.0
2009-10-30 10:00:00,46.92,47.52,46.91,47.22,35100.0,46.92,47.52,46.91,47.22,35100.0
2009-10-30 10:30:00,47.19,47.66,47.16,47.59,10100.0,47.19,47.66,47.16,47.59,10100.0
2009-10-30 11:00:00,47.69,47.75,47.37,47.39,13700.0,47.69,47.75,47.37,47.39,13700.0
2009-10-30 11:30:00,47.39,47.49,47.07,47.2,8600.0,47.39,47.49,47.07,47.2,8600.0
2009-10-30 12:00:00,47.29,47.58,47.25,47.28,12000.0,47.29,47.58,47.25,47.28,12000.0
2009-10-30 12:30:00,47.34,47.66,47.16,47.38,19100.0,47.34,47.66,47.16,47.38,19100.0
2009-10-30 13:00:00,47.38,47.48,47.11,47.17,15000.0,47.38,47.48,47.11,47.17,15000.0
2009-10-30 13:30:00,47.2,47.42,47.04,47.27,14900.0,47.2,47.42,47.04,47.27,14900.0
2009-10-30 14:00:00,47.29,47.64,47.29,47.48,24300.0,47.29,47.64,47.29,47.48,24300.0
2009-10-30 14:30:00,47.49,47.49,47.34,47.48,9700.0,47.49,47.49,47.34,47.48,9700.0
2009-10-30 15:00:00,47.49,47.5,47.25,47.37,37600.0,47.49,47.5,47.25,47.37,37600.0
2009-10-30 15:30:00,47.43,47.83,47.39,47.65,116100.0,47.43,47.83,47.39,47.65,116100.0
2009-11-02 09:30:00,47.85,47.85,47.33,47.55,20600.0,47.85,47.85,47.33,47.55,20600.0
2009-11-02 10:00:00,47.65,48.06,47.65,48.01,10800.0,47.65,48.06,47.65,48.01,10800.0
2009-11-02 10:30:00,48.03,48.21,47.79,47.81,9300.0,48.03,48.21,47.79,47.81,9300.0
2009-11-02 11:00:00,47.76,48.01,47.73,47.8,5400.0,47.76,48.01,47.73,47.8,5400.0
2009-11-02 11:30:00,47.88,47.93,47.79,47.81,8700.0,47.88,47.93,47.79,47.81,8700.0
2009-11-02 12:00:00,47.83,47.83,47.7,47.76,6000.0,47.83,47.83,47.7,47.76,6000.0
2009-11-02 12:30:00,47.76,47.76,47.37,47.43,13900.0,47.76,47.76,47.37,47.43,13900.0
2009-11-02 13:00:00,47.37,47.67,47.34,47.5,15700.0,47.37,47.67,47.34,47.5,15700.0
2009-11-02 13:30:00,47.49,47.55,47.26,47.27,5200.0,47.49,47.55,47.26,47.27,5200.0
2009-11-02 14:00:00,47.26,47.59,47.18,47.56,7700.0,47.26,47.59,47.18,47.56,7700.0
2009-11-02 14:30:00,47.59,47.71,47.36,47.48,8300.0,47.59,47.71,47.36,47.48,8300.0
2009-11-02 15:00:00,47.5,47.58,47.25,47.33,13000.0,47.5,47.58,47.25,47.33,13000.0
2009-11-02 15:30:00,47.33,47.63,47.31,47.5,15500.0,47.33,47.63,47.31,47.5,15500.0
2009-11-03 09:30:00,47.44,47.82,47.21,47.71,16700.0,47.44,47.82,47.21,47.71,16700.0
2009-11-03 10:00:00,47.72,47.98,47.6,47.71,13200.0,47.72,47.98,47.6,47.71,13200.0
2009-11-03 10:30:00,47.66,47.81,47.62,47.76,7200.0,47.66,47.81,47.62,47.76,7200.0
2009-11-03 11:00:00,47.73,47.75,47.55,47.7,11300.0,47.73,47.75,47.55,47.7,11300.0
2009-11-03 11:30:00,47.74,47.86,47.68,47.83,8000.0,47.74,47.86,47.68,47.83,8000.0
2009-11-03 12:00:00,47.87,47.96,47.8,47.8,7100.0,47.87,47.96,47.8,47.8,7100.0
2009-11-03 12:30:00,47.86,48.16,47.86,48.15,26500.0,47.86,48.16,47.86,48.15,26500.0
2009-11-03 13:00:00,48.11,48.19,47.91,48.0,12400.0,48.11,48.19,47.91,48.0,12400.0
2009-11-03 13:30:00,47.99,48.08,47.9,48.01,7200.0,47.99,48.08,47.9,48.01,7200.0
2009-11-03 14:00:00,47.98,48.16,47.98,48.09,7100.0,47.98,48.16,47.98,48.09,7100.0
2009-11-03 14:30:00,48.07,48.16,47.95,48.02,8600.0,48.07,48.16,47.95,48.02,8600.0
2009-11-03 15:00:00,47.98,48.15,47.95,48.05,9600.0,47.98,48.15,47.95,48.05,9600.0
2009-11-03 15:30:00,48.09,48.34,48.06,48.26,36200.0,48.09,48.34,48.06,48.26,36200.0
2009-11-04 09:30:00,48.46,48.46,47.89,48.37,15000.0,48.46,48.46,47.89,48.37,15000.0
2009-11-04 10:00:00,48.3,48.65,48.19,48.61,7700.0,48.3,48.65,48.19,48.61,7700.0
2009-11-04 10:30:00,48.59,48.68,48.56,48.62,26700.0,48.59,48.68,48.56,48.62,26700.0
2009-11-04 11:00:00,48.6,48.88,48.6,48.82,15000.0,48.6,48.88,48.6,48.82,15000.0
2009-11-04 11:30:00,48.73,48.76,48.62,48.7,6900.0,48.73,48.76,48.62,48.7,6900.0
2009-11-04 12:00:00,48.67,48.67,48.52,48.57,5400.0,48.67,48.67,48.52,48.57,5400.0
2009-11-04 12:30:00,48.66,48.7,48.56,48.61,5000.0,48.66,48.7,48.56,48.61,5000.0
2009-11-04 13:00:00,48.57,48.62,48.47,48.47,7400.0,48.57,48.62,48.47,48.47,7400.0
2009-11-04 13:30:00,48.5,48.55,48.34,48.39,10300.0,48.5,48.55,48.34,48.39,10300.0
2009-11-04 14:00:00,48.37,48.46,48.1,48.1,7900.0,48.37,48.46,48.1,48.1,7900.0
2009-11-04 14:30:00,48.08,48.56,48.04,48.36,11700.0,48.08,48.56,48.04,48.36,11700.0
2009-11-04 15:00:00,48.33,48.33,48.09,48.23,12400.0,48.33,48.33,48.09,48.23,12400.0
2009-11-04 15:30:00,48.24,48.24,47.85,47.89,36500.0,48.24,48.24,47.85,47.89,36500.0
2009-11-05 09:30:00,48.12,49.0,47.88,48.99,7100.0,48.12,49.0,47.88,48.99,7100.0
2009-11-05 10:00:00,48.99,49.27,48.91,49.16,18200.0,48.99,49.27,48.91,49.16,18200.0
2009-11-05 10:30:00,49.25,49.34,49.19,49.22,9100.0,49.25,49.34,49.19,49.22,9100.0
2009-11-05 11:00:00,49.25,49.25,48.89,49.0,10700.0,49.25,49.25,48.89,49.0,10700.0
2009-11-05 11:30:00,49.0,49.21,48.97,49.0,10600.0,49.0,49.21,48.97,49.0,10600.0
2009-11-05 12:00:00,49.16,49.17,49.04,49.09,4800.0,49.16,49.17,49.04,49.09,4800.0
2009-11-05 12:30:00,49.12,49.25,49.09,49.25,5000.0,49.12,49.25,49.09,49.25,5000.0
2009-11-05 13:00:00,49.25,49.25,49.1,49.24,6900.0,49.25,49.25,49.1,49.24,6900.0
2009-11-05 13:30:00,49.23,49.28,49.07,49.07,12300.0,49.23,49.28,49.07,49.07,12300.0
2009-11-05 14:00:00,49.16,49.25,48.96,49.25,6900.0,49.16,49.25,48.96,49.25,6900.0
2009-11-05 14:30:00,49.21,49.34,49.17,49.3,10000.0,49.21,49.34,49.17,49.3,10000.0
2009-11-05 15:00:00,49.27,49.27,49.07,49.07,6400.0,49.27,49.27,49.07,49.07,6400.0
2009-11-05 15:30:00,49.09,49.31,49.05,49.16,26400.0,49.09,49.31,49.05,49.16,26400.0
2009-11-06 09:30:00,48.89,49.29,48.6,49.26,10200.0,48.89,49.29,48.6,49.26,10200.0
2009-11-06 10:00:00,49.29,49.38,48.89,48.89,10300.0,49.29,49.38,48.89,48.89,10300.0
2009-11-06 10:30:00,48.89,49.04,48.76,48.92,8600.0,48.89,49.04,48.76,48.92,8600.0
2009-11-06 11:00:00,48.82,49.0,48.74,48.84,4900.0,48.82,49.0,48.74,48.84,4900.0
2009-11-06 11:30:00,48.87,49.04,48.85,48.95,4000.0,48.87,49.04,48.85,48.95,4000.0
2009-11-06 12:00:00,48.95,49.02,48.78,48.78,8400.0,48.95,49.02,48.78,48.78,8400.0
2009-11-06 12:30:00,48.78,48.88,48.56,48.69,6400.0,48.78,48.88,48.56,48.69,6400.0
2009-11-06 13:00:00,48.64,48.68,48.49,48.49,15800.0,48.64,48.68,48.49,48.49,15800.0
2009-11-06 13:30:00,48.51,48.68,48.44,48.44,10800.0,48.51,48.68,48.44,48.44,10800.0
2009-11-06 14:00:00,48.45,48.53,48.32,48.35,11300.0,48.45,48.53,48.32,48.35,11300.0
2009-11-06 14:30:00,48.36,48.42,48.19,48.27,19000.0,48.36,48.42,48.19,48.27,19000.0
2009-11-06 15:00:00,48.26,48.27,48.2,48.23,19100.0,48.26,48.27,48.2,48.23,19100.0
2009-11-06 15:30:00,48.23,48.23,48.23,48.23,0.0,48.23,48.23,48.23,48.23,0.0
2009-11-09 09:30:00,48.5,49.11,48.28,49.07,8500.0,48.5,49.11,48.28,49.07,8500.0
2009-11-09 10:00:00,49.1,49.46,49.1,49.23,9300.0,49.1,49.46,49.1,49.23,9300.0
2009-11-09 10:30:00,49.23,49.49,49.19,49.49,12800.0,49.23,49.49,49.19,49.49,12800.0
2009-11-09 11:00:00,49.49,49.49,49.38,49.38,16600.0,49.49,49.49,49.38,49.38,16600.0
2009-11-09 11:30:00,49.38,49.42,49.28,49.36,4500.0,49.38,49.42,49.28,49.36,4500.0
2009-11-09 12:00:00,49.35,49.47,49.35,49.41,4100.0,49.35,49.47,49.35,49.41,4100.0
2009-11-09 12:30:00,49.39,49.43,49.33,49.4,3300.0,49.39,49.43,49.33,49.4,3300.0
2009-11-09 13:00:00,49.42,49.47,49.35,49.37,3200.0,49.42,49.47,49.35,49.37,3200.0
2009-11-09 13:30:00,49.4,49.45,49.34,49.43,5300.0,49.4,49.45,49.34,49.43,5300.0
2009-11-09 14:00:00,49.44,49.46,49.41,49.43,4600.0,49.44,49.46,49.41,49.43,4600.0
2009-11-09 14:30:00,49.42,49.45,49.4,49.4,5500.0,49.42,49.45,49.4,49.4,5500.0
2009-11-09 15:00:00,49.4,49.49,49.39,49.46,9500.0,49.4,49.49,49.39,49.46,9500.0
2009-11-09 15:30:00,49.48,49.53,49.41,49.5,52200.0,49.48,49.53,49.41,49.5,52200.0
2009-11-10 09:30:00,49.43,49.65,49.42,49.59,17000.0,49.43,49.65,49.42,49.59,17000.0
2009-11-10 10:00:00,49.55,49.77,49.53,49.74,7400.0,49.55,49.77,49.53,49.74,7400.0
2009-11-10 10:30:00,49.75,49.84,49.4,49.48,9300.0,49.75,49.84,49.4,49.48,9300.0
2009-11-10 11:00:00,49.52,49.63,49.21,49.21,7600.0,49.52,49.63,49.21,49.21,7600.0
2009-11-10 11:30:00,49.29,49.36,49.13,49.2,7300.0,49.29,49.36,49.13,49.2,7300.0
2009-11-10 12:00:00,49.19,49.23,49.0,49.0,8000.0,49.19,49.23,49.0,49.0,8000.0
2009-11-10 12:30:00,49.03,49.15,48.97,49.15,4000.0,49.03,49.15,48.97,49.15,4000.0
2009-11-10 13:00:00,49.1,49.12,48.88,48.9,4100.0,49.1,49.12,48.88,48.9,4100.0
2009-11-10 13:30:00,48.9,48.94,48.78,48.9,7100.0,48.9,48.94,48.78,48.9,7100.0
2009-11-10 14:00:00,48.9,48.98,48.82,48.89,8900.0,48.9,48.98,48.82,48.89,8900.0
2009-11-10 14:30:00,48.92,49.04,48.91,48.99,5500.0,48.92,49.04,48.91,48.99,5500.0
2009-11-10 15:00:00,48.96,48.96,48.88,48.95,7200.0,48.96,48.96,48.88,48.95,7200.0
2009-11-10 15:30:00,48.95,49.0,48.88,49.0,21300.0,48.95,49.0,48.88,49.0,21300.0
2009-11-11 09:30:00,49.42,49.43,48.74,49.15,9300.0,49.42,49.43,48.74,49.15,9300.0
2009-11-11 10:00:00,49.2,49.49,49.17,49.31,13500.0,49.2,49.49,49.17,49.31,13500.0
2009-11-11 10:30:00,49.33,49.41,48.86,48.96,12400.0,49.33,49.41,48.86,48.96,12400.0
2009-11-11 11:00:00,48.96,49.07,48.75,48.77,18700.0,48.96,49.07,48.75,48.77,18700.0
2009-11-11 11:30:00,48.81,48.82,48.69,48.76,8700.0,48.81,48.82,48.69,48.76,8700.0
2009-11-11 12:00:00,48.8,48.83,48.7,48.76,4900.0,48.8,48.83,48.7,48.76,4900.0
2009-11-11 12:30:00,48.77,48.82,48.61,48.62,5300.0,48.77,48.82,48.61,48.62,5300.0
2009-11-11 13:00:00,48.61,48.61,48.41,48.41,6700.0,48.61,48.61,48.41,48.41,6700.0
2009-11-11 13:30:00,48.44,48.53,48.21,48.46,15600.0,48.44,48.53,48.21,48.46,15600.0
2009-11-11 14:00:00,48.48,48.78,48.48,48.78,8000.0,48.48,48.78,48.48,48.78,8000.0
2009-11-11 14:30:00,48.78,48.83,48.68,48.71,4400.0,48.78,48.83,48.68,48.71,4400.0
2009-11-11 15:00:00,48.72,48.74,48.54,48.67,4100.0,48.72,48.74,48.54,48.67,4100.0
2009-11-11 15:30:00,48.7,48.83,48.67,48.82,23300.0,48.7,48.83,48.67,48.82,23300.0
2009-11-12 09:30:00,48.9,49.05,48.44,48.96,2800.0,48.9,49.05,48.44,48.96,2800.0
2009-11-12 10:00:00,48.99,48.99,48.68,48.92,3000.0,48.99,48.99,48.68,48.92,3000.0
2009-11-12 10:30:00,48.93,49.18,48.92,48.95,4500.0,48.93,49.18,48.92,48.95,4500.0
2009-11-12 11:00:00,48.99,49.04,48.46,48.48,11600.0,48.99,49.04,48.46,48.48,11600.0
2009-11-12 11:30:00,48.48,48.48,48.26,48.38,7400.0,48.48,48.48,48.26,48.38,7400.0
2009-11-12 12:00:00,48.32,48.5,48.32,48.46,2500.0,48.32,48.5,48.32,48.46,2500.0
2009-11-12 12:30:00,48.41,48.48,48.3,48.44,3200.0,48.41,48.48,48.3,48.44,3200.0
2009-11-12 13:00:00,48.36,48.36,48.16,48.27,3700.0,48.36,48.36,48.16,48.27,3700.0
2009-11-12 13:30:00,48.28,48.28,48.16,48.21,4200.0,48.28,48.28,48.16,48.21,4200.0
2009-11-12 14:00:00,48.19,48.26,48.16,48.24,5800.0,48.19,48.26,48.16,48.24,5800.0
2009-11-12 14:30:00,48.24,48.24,47.99,47.99,6400.0,48.24,48.24,47.99,47.99,6400.0
2009-11-12 15:00:00,48.03,48.08,47.9,47.9,9300.0,48.03,48.08,47.9,47.9,9300.0
2009-11-12 15:30:00,47.96,48.02,47.8,47.89,18200.0,47.96,48.02,47.8,47.89,18200.0
2009-11-13 09:30:00,47.89,48.22,47.45,47.54,14300.0,47.89,48.22,47.45,47.54,14300.0
2009-11-13 10:00:00,47.54,47.73,47.45,47.51,15600.0,47.54,47.73,47.45,47.51,15600.0
2009-11-13 10:30:00,47.51,47.71,47.45,47.52,13400.0,47.51,47.71,47.45,47.52,13400.0
2009-11-13 11:00:00,47.51,47.65,47.47,47.48,14200.0,47.51,47.65,47.47,47.48,14200.0
2009-11-13 11:30:00,47.47,47.48,47.37,47.39,27900.0,47.47,47.48,47.37,47.39,27900.0
2009-11-13 12:00:00,47.36,47.48,47.36,47.43,13300.0,47.36,47.48,47.36,47.43,13300.0
2009-11-13 12:30:00,47.43,47.48,47.23,47.4,28200.0,47.43,47.48,47.23,47.4,28200.0
2009-11-13 13:00:00,47.45,47.84,47.34,47.84,8900.0,47.45,47.84,47.34,47.84,8900.0
2009-11-13 13:30:00,47.84,47.87,47.76,47.76,4700.0,47.84,47.87,47.76,47.76,4700.0
2009-11-13 14:00:00,47.78,47.86,47.59,47.7,8100.0,47.78,47.86,47.59,47.7,8100.0
2009-11-13 14:30:00,47.7,47.7,47.29,47.34,15400.0,47.7,47.7,47.29,47.34,15400.0
2009-11-13 15:00:00,47.29,47.54,47.29,47.45,19000.0,47.29,47.54,47.29,47.45,19000.0
2009-11-13 15:30:00,47.48,47.76,47.46,47.73,32500.0,47.48,47.76,47.46,47.73,32500.0
2009-11-16 09:30:00,47.92,48.49,47.86,48.24,9000.0,47.92,48.49,47.86,48.24,9000.0
2009-11-16 10:00:00,48.23,48.43,48.23,48.35,8200.0,48.23,48.43,48.23,48.35,8200.0
2009-11-16 10:30:00,48.33,48.83,48.33,48.77,16500.0,48.33,48.83,48.33,48.77,16500.0
2009-11-16 11:00:00,48.8,48.95,48.79,48.86,5900.0,48.8,48.95,48.79,48.86,5900.0
2009-11-16 11:30:00,48.9,49.08,48.9,49.08,8600.0,48.9,49.08,48.9,49.08,8600.0
2009-11-16 12:00:00,49.07,49.14,48.88,48.88,5800.0,49.07,49.14,48.88,48.88,5800.0
2009-11-16 12:30:00,48.93,49.05,48.84,49.02,3900.0,48.93,49.05,48.84,49.02,3900.0
2009-11-16 13:00:00,49.01,49.04,48.95,48.99,4000.0,49.01,49.04,48.95,48.99,4000.0
2009-11-16 13:30:00,49.01,49.08,48.93,49.06,4600.0,49.01,49.08,48.93,49.06,4600.0
2009-11-16 14:00:00,49.07,49.15,49.04,49.07,6000.0,49.07,49.15,49.04,49.07,6000.0
2009-11-16 14:30:00,49.09,49.1,48.88,48.9,7900.0,49.09,49.1,48.88,48.9,7900.0
2009-11-16 15:00:00,48.94,48.94,48.68,48.7,9000.0,48.94,48.94,48.68,48.7,9000.0
2009-11-16 15:30:00,48.7,48.93,48.64,48.72,48400.0,48.7,48.93,48.64,48.72,48400.0
2009-11-17 09:30:00,48.72,48.86,48.51,48.78,6500.0,48.72,48.86,48.51,48.78,6500.0
2009-11-17 10:00:00,48.78,48.89,48.57,48.89,4100.0,48.78,48.89,48.57,48.89,4100.0
2009-11-17 10:30:00,48.81,48.81,48.65,48.81,6600.0,48.81,48.81,48.65,48.81,6600.0
2009-11-17 11:00:00,48.75,48.84,48.6,48.76,4600.0,48.75,48.84,48.6,48.76,4600.0
2009-11-17 11:30:00,48.75,48.87,48.66,48.67,6600.0,48.75,48.87,48.66,48.67,6600.0
2009-11-17 12:00:00,48.72,48.74,48.61,48.64,4000.0,48.72,48.74,48.61,48.64,4000.0
2009-11-17 12:30:00,48.64,48.67,48.56,48.61,6700.0,48.64,48.67,48.56,48.61,6700.0
2009-11-17 13:00:00,48.62,48.7,48.57,48.64,10700.0,48.62,48.7,48.57,48.64,10700.0
2009-11-17 13:30:00,48.64,48.68,48.59,48.6,8800.0,48.64,48.68,48.59,48.6,8800.0
2009-11-17 14:00:00,48.6,48.71,48.51,48.67,10400.0,48.6,48.71,48.51,48.67,10400.0
2009-11-17 14:30:00,48.68,48.68,48.57,48.61,7500.0,48.68,48.68,48.57,48.61,7500.0
2009-11-17 15:00:00,48.59,48.67,48.53,48.58,21600.0,48.59,48.67,48.53,48.58,21600.0
2009-11-17 15:30:00,48.59,48.74,48.56,48.72,31900.0,48.59,48.74,48.56,48.72,31900.0
2009-11-18 09:30:00,48.49,48.87,48.0,48.16,9400.0,48.49,48.87,48.0,48.16,9400.0
2009-11-18 10:00:00,48.13,48.23,47.96,47.99,5800.0,48.13,48.23,47.96,47.99,5800.0
2009-11-18 10:30:00,48.04,48.37,48.04,48.13,4100.0,48.04,48.37,48.04,48.13,4100.0
2009-11-18 11:00:00,48.16,48.2,48.05,48.12,3500.0,48.16,48.2,48.05,48.12,3500.0
2009-11-18 11:30:00,48.13,48.13,48.05,48.08,6800.0,48.13,48.13,48.05,48.08,6800.0
2009-11-18 12:00:00,48.05,48.15,48.05,48.12,7500.0,48.05,48.15,48.05,48.12,7500.0
2009-11-18 12:30:00,48.09,48.16,47.97,48.01,4800.0,48.09,48.16,47.97,48.01,4800.0
2009-11-18 13:00:00,48.0,48.11,47.93,47.96,6700.0,48.0,48.11,47.93,47.96,6700.0
2009-11-18 13:30:00,47.96,48.0,47.9,47.91,6200.0,47.96,48.0,47.9,47.91,6200.0
2009-11-18 14:00:00,47.92,48.18,47.92,48.14,5900.0,47.92,48.18,47.92,48.14,5900.0
2009-11-18 14:30:00,48.11,48.14,48.02,48.06,6100.0,48.11,48.14,48.02,48.06,6100.0
2009-11-18 15:00:00,48.09,48.29,48.03,48.26,5000.0,48.09,48.29,48.03,48.26,5000.0
2009-11-18 15:30:00,48.26,48.34,48.18,48.3,23200.0,48.26,48.34,48.18,48.3,23200.0
2009-11-19 09:30:00,48.02,48.32,47.24,47.49,15900.0,48.02,48.32,47.24,47.49,15900.0
2009-11-19 10:00:00,47.5,47.74,47.3,47.57,14500.0,47.5,47.74,47.3,47.57,14500.0
2009-11-19 10:30:00,47.55,47.61,47.1,47.1,7600.0,47.55,47.61,47.1,47.1,7600.0
2009-11-19 11:00:00,47.1,47.12,46.91,46.96,8900.0,47.1,47.12,46.91,46.96,8900.0
2009-11-19 11:30:00,46.97,47.03,46.78,46.88,10500.0,46.97,47.03,46.78,46.88,10500.0
2009-11-19 12:00:00,46.88,46.94,46.76,46.81,5900.0,46.88,46.94,46.76,46.81,5900.0
2009-11-19 12:30:00,46.91,46.93,46.8,46.84,11800.0,46.91,46.93,46.8,46.84,11800.0
2009-11-19 13:00:00,46.83,46.91,46.77,46.8,5300.0,46.83,46.91,46.77,46.8,5300.0
2009-11-19 13:30:00,46.8,46.92,46.78,46.88,3900.0,46.8,46.92,46.78,46.88,3900.0
2009-11-19 14:00:00,46.9,46.94,46.86,46.89,8100.0,46.9,46.94,46.86,46.89,8100.0
2009-11-19 14:30:00,46.91,46.93,46.82,46.87,12000.0,46.91,46.93,46.82,46.87,12000.0
2009-11-19 15:00:00,46.84,46.92,46.82,46.88,14200.0,46.84,46.92,46.82,46.88,14200.0
2009-11-19 15:30:00,46.91,47.27,46.86,47.26,51100.0,46.91,47.27,46.86,47.26,51100.0
2009-11-20 09:30:00,46.73,47.53,46.73,47.29,35600.0,46.73,47.53,46.73,47.29,35600.0
2009-11-20 10:00:00,47.3,47.3,46.91,47.01,10100.0,47.3,47.3,46.91,47.01,10100.0
2009-11-20 10:30:00,47.06,47.15,46.97,47.1,18200.0,47.06,47.15,46.97,47.1,18200.0
2009-11-20 11:00:00,47.04,47.13,46.99,47.02,7300.0,47.04,47.13,46.99,47.02,7300.0
2009-11-20 11:30:00,46.99,47.04,46.99,46.99,1500.0,46.99,47.04,46.99,46.99,1500.0
2009-11-20 12:00:00,46.99,47.01,46.96,46.99,6500.0,46.99,47.01,46.96,46.99,6500.0
2009-11-20 12:30:00,46.97,46.97,46.84,46.86,4800.0,46.97,46.97,46.84,46.86,4800.0
2009-11-20 13:00:00,46.86,46.93,46.67,46.7,8300.0,46.86,46.93,46.67,46.7,8300.0
2009-11-20 13:30:00,46.74,46.8,46.65,46.69,10000.0,46.74,46.8,46.65,46.69,10000.0
2009-11-20 14:00:00,46.7,46.7,46.58,46.59,10700.0,46.7,46.7,46.58,46.59,10700.0
2009-11-20 14:30:00,46.63,46.72,46.63,46.67,9500.0,46.63,46.72,46.63,46.67,9500.0
2009-11-20 15:00:00,46.68,46.7,46.64,46.68,14800.0,46.68,46.7,46.64,46.68,14800.0
2009-11-20 15:30:00,46.68,46.69,46.58,46.62,63100.0,46.68,46.69,46.58,46.62,63100.0
2009-11-23 09:30:00,47.46,47.77,47.16,47.75,13100.0,47.46,47.77,47.16,47.75,13100.0
2009-11-23 10:00:00,47.75,47.95,47.66,47.87,20100.0,47.75,47.95,47.66,47.87,20100.0
2009-11-23 10:30:00,47.87,48.04,47.66,47.67,19800.0,47.87,48.04,47.66,47.67,19800.0
2009-11-23 11:00:00,47.79,47.79,47.47,47.6,13200.0,47.79,47.79,47.47,47.6,13200.0
2009-11-23 11:30:00,47.6,47.72,47.45,47.64,9900.0,47.6,47.72,47.45,47.64,9900.0
2009-11-23 12:00:00,47.52,47.66,47.38,47.6,11400.0,47.52,47.66,47.38,47.6,11400.0
2009-11-23 12:30:00,47.54,47.7,47.47,47.67,4700.0,47.54,47.7,47.47,47.67,4700.0
2009-11-23 13:00:00,47.66,47.8,47.58,47.77,3600.0,47.66,47.8,47.58,47.77,3600.0
2009-11-23 13:30:00,47.79,47.87,47.69,47.71,3400.0,47.79,47.87,47.69,47.71,3400.0
2009-11-23 14:00:00,47.74,47.74,47.53,47.69,3400.0,47.74,47.74,47.53,47.69,3400.0
2009-11-23 14:30:00,47.68,47.77,47.61,47.61,5200.0,47.68,47.77,47.61,47.61,5200.0
2009-11-23 15:00:00,47.67,47.81,47.67,47.71,3800.0,47.67,47.81,47.67,47.71,3800.0
2009-11-23 15:30:00,47.73,47.73,47.43,47.54,24600.0,47.73,47.73,47.43,47.54,24600.0
2009-11-24 09:30:00,47.43,47.43,46.73,46.73,5600.0,47.43,47.43,46.73,46.73,5600.0
2009-11-24 10:00:00,46.83,47.1,46.53,47.09,12200.0,46.83,47.1,46.53,47.09,12200.0
2009-11-24 10:30:00,47.07,47.39,47.0,47.0,17500.0,47.07,47.39,47.0,47.0,17500.0
2009-11-24 11:00:00,47.07,47.07,46.9,46.97,19600.0,47.07,47.07,46.9,46.97,19600.0
2009-11-24 11:30:00,47.02,47.05,46.93,47.0,16100.0,47.02,47.05,46.93,47.0,16100.0
2009-11-24 12:00:00,47.01,47.04,46.74,47.0,13000.0,47.01,47.04,46.74,47.0,13000.0
2009-11-24 12:30:00,47.03,47.25,46.97,47.24,7800.0,47.03,47.25,46.97,47.24,7800.0
2009-11-24 13:00:00,47.23,47.23,46.99,47.02,3800.0,47.23,47.23,46.99,47.02,3800.0
2009-11-24 13:30:00,47.05,47.09,46.85,46.93,5700.0,47.05,47.09,46.85,46.93,5700.0
2009-11-24 14:00:00,46.9,47.07,46.82,47.04,11300.0,46.9,47.07,46.82,47.04,11300.0
2009-11-24 14:30:00,47.08,47.43,47.0,47.43,12800.0,47.08,47.43,47.0,47.43,12800.0
2009-11-24 15:00:00,47.41,47.43,47.03,47.28,26100.0,47.41,47.43,47.03,47.28,26100.0
2009-11-24 15:30:00,47.25,47.26,47.1,47.24,22000.0,47.25,47.26,47.1,47.24,22000.0
2009-11-25 09:30:00,47.5,47.5,47.04,47.2,6600.0,47.5,47.5,47.04,47.2,6600.0
2009-11-25 10:00:00,47.2,47.2,47.03,47.1,4800.0,47.2,47.2,47.03,47.1,4800.0
2009-11-25 10:30:00,47.16,47.2,47.12,47.15,3200.0,47.16,47.2,47.12,47.15,3200.0
2009-11-25 11:00:00,47.15,47.17,47.11,47.15,2700.0,47.15,47.17,47.11,47.15,2700.0
2009-11-25 11:30:00,47.15,47.17,47.13,47.15,1300.0,47.15,47.17,47.13,47.15,1300.0
2009-11-25 12:00:00,47.14,47.14,46.97,46.97,8300.0,47.14,47.14,46.97,46.97,8300.0
2009-11-25 12:30:00,46.97,47.09,46.97,47.03,6800.0,46.97,47.09,46.97,47.03,6800.0
2009-11-25 13:00:00,47.03,47.08,47.01,47.03,2900.0,47.03,47.08,47.01,47.03,2900.0
2009-11-25 13:30:00,47.02,47.08,46.98,47.03,2600.0,47.02,47.08,46.98,47.03,2600.0
2009-11-25 14:00:00,47.03,47.05,47.01,47.03,1700.0,47.03,47.05,47.01,47.03,1700.0
2009-11-25 14:30:00,47.02,47.08,46.9,46.93,4500.0,47.02,47.08,46.9,46.93,4500.0
2009-11-25 15:00:00,46.93,46.96,46.81,46.83,9100.0,46.93,46.96,46.81,46.83,9100.0
2009-11-25 15:30:00,46.84,46.93,46.79,46.89,17200.0,46.84,46.93,46.79,46.89,17200.0
2009-11-27 09:30:00,46.45,46.45,45.91,46.05,7300.0,46.45,46.45,45.91,46.05,7300.0
2009-11-27 10:00:00,46.02,46.07,45.91,45.96,4000.0,46.02,46.07,45.91,45.96,4000.0
2009-11-27 10:30:00,45.92,46.27,45.92,46.27,5500.0,45.92,46.27,45.92,46.27,5500.0
2009-11-27 11:00:00,46.36,46.49,46.08,46.15,13100.0,46.36,46.49,46.08,46.15,13100.0
2009-11-27 11:30:00,46.18,46.35,46.09,46.22,11200.0,46.18,46.35,46.09,46.22,11200.0
2009-11-27 12:00:00,46.27,46.28,46.17,46.19,6000.0,46.27,46.28,46.17,46.19,6000.0
2009-11-27 12:30:00,46.19,46.47,46.18,46.24,21700.0,46.19,46.47,46.18,46.24,21700.0
2009-11-30 09:30:00,46.01,46.43,45.25,45.35,17800.0,46.01,46.43,45.25,45.35,17800.0
2009-11-30 10:00:00,45.4,45.48,45.33,45.41,12600.0,45.4,45.48,45.33,45.41,12600.0
2009-11-30 10:30:00,45.43,45.61,45.43,45.44,15200.0,45.43,45.61,45.43,45.44,15200.0
2009-11-30 11:00:00,45.44,45.44,45.23,45.23,9200.0,45.44,45.44,45.23,45.23,9200.0
2009-11-30 11:30:00,45.27,45.38,45.18,45.35,9700.0,45.27,45.38,45.18,45.35,9700.0
2009-11-30 12:00:00,45.37,45.55,45.36,45.55,12000.0,45.37,45.55,45.36,45.55,12000.0
2009-11-30 12:30:00,45.55,45.72,45.48,45.69,8000.0,45.55,45.72,45.48,45.69,8000.0
2009-11-30 13:00:00,45.66,45.91,45.62,45.91,6000.0,45.66,45.91,45.62,45.91,6000.0
2009-11-30 13:30:00,45.91,45.94,45.81,45.89,10600.0,45.91,45.94,45.81,45.89,10600.0
2009-11-30 14:00:00,45.93,46.06,45.82,46.05,6400.0,45.93,46.06,45.82,46.05,6400.0
2009-11-30 14:30:00,46.08,46.08,45.91,46.02,6000.0,46.08,46.08,45.91,46.02,6000.0
2009-11-30 15:00:00,45.98,46.26,45.96,46.23,6200.0,45.98,46.26,45.96,46.23,6200.0
2009-11-30 15:30:00,46.25,46.53,46.25,46.38,43100.0,46.25,46.53,46.25,46.38,43100.0
2009-12-01 09:30:00,46.72,46.76,45.96,46.22,16600.0,46.72,46.76,45.96,46.22,16600.0
2009-12-01 10:00:00,46.09,46.19,45.77,45.87,12700.0,46.09,46.19,45.77,45.87,12700.0
2009-12-01 10:30:00,45.92,45.95,45.78,45.79,13900.0,45.92,45.95,45.78,45.79,13900.0
2009-12-01 11:00:00,45.81,45.83,45.67,45.82,13700.0,45.81,45.83,45.67,45.82,13700.0
2009-12-01 11:30:00,45.82,45.82,45.73,45.73,9700.0,45.82,45.82,45.73,45.73,9700.0
2009-12-01 12:00:00,45.74,45.76,45.71,45.71,7600.0,45.74,45.76,45.71,45.71,7600.0
2009-12-01 12:30:00,45.71,45.72,45.68,45.72,12000.0,45.71,45.72,45.68,45.72,12000.0
2009-12-01 13:00:00,45.72,45.72,45.41,45.48,23900.0,45.72,45.72,45.41,45.48,23900.0
2009-12-01 13:30:00,45.48,45.79,45.47,45.67,13700.0,45.48,45.79,45.47,45.67,13700.0
2009-12-01 14:00:00,45.74,45.81,45.69,45.72,10000.0,45.74,45.81,45.69,45.72,10000.0
2009-12-01 14:30:00,45.74,45.74,45.4,45.4,21700.0,45.74,45.74,45.4,45.4,21700.0
2009-12-01 15:00:00,45.4,45.54,45.32,45.54,18500.0,45.4,45.54,45.32,45.54,18500.0
2009-12-01 15:30:00,45.54,46.02,45.46,46.0,65000.0,45.54,46.02,45.46,46.0,65000.0
2009-12-02 09:30:00,46.12,46.43,45.66,46.41,12200.0,46.12,46.43,45.66,46.41,12200.0
2009-12-02 10:00:00,46.42,46.81,46.42,46.81,22200.0,46.42,46.81,46.42,46.81,22200.0
2009-12-02 10:30:00,46.81,46.91,46.73,46.82,9500.0,46.81,46.91,46.73,46.82,9500.0
2009-12-02 11:00:00,46.8,46.8,46.7,46.74,5000.0,46.8,46.8,46.7,46.74,5000.0
2009-12-02 11:30:00,46.72,46.78,46.58,46.61,6700.0,46.72,46.78,46.58,46.61,6700.0
2009-12-02 12:00:00,46.61,46.66,46.4,46.53,6900.0,46.61,46.66,46.4,46.53,6900.0
2009-12-02 12:30:00,46.57,46.64,46.48,46.58,4400.0,46.57,46.64,46.48,46.58,4400.0
2009-12-02 13:00:00,46.58,46.66,46.58,46.61,5700.0,46.58,46.66,46.58,46.61,5700.0
2009-12-02 13:30:00,46.59,46.7,46.52,46.63,8900.0,46.59,46.7,46.52,46.63,8900.0
2009-12-02 14:00:00,46.64,46.68,46.45,46.58,7800.0,46.64,46.68,46.45,46.58,7800.0
2009-12-02 14:30:00,46.59,46.66,46.55,46.64,6200.0,46.59,46.66,46.55,46.64,6200.0
2009-12-02 15:00:00,46.61,46.63,46.55,46.59,11300.0,46.61,46.63,46.55,46.59,11300.0
2009-12-02 15:30:00,46.59,46.6,46.38,46.46,34500.0,46.59,46.6,46.38,46.46,34500.0
2009-12-03 09:30:00,46.67,47.21,46.67,47.05,14400.0,46.67,47.21,46.67,47.05,14400.0
2009-12-03 10:00:00,47.03,47.05,46.77,46.8,14200.0,47.03,47.05,46.77,46.8,14200.0
2009-12-03 10:30:00,46.85,46.85,46.43,46.49,32000.0,46.85,46.85,46.43,46.49,32000.0
2009-12-03 11:00:00,46.49,46.49,46.14,46.29,27300.0,46.49,46.49,46.14,46.29,27300.0
2009-12-03 11:30:00,46.26,46.5,46.26,46.49,7400.0,46.26,46.5,46.26,46.49,7400.0
2009-12-03 12:00:00,46.49,46.5,46.34,46.34,9700.0,46.49,46.5,46.34,46.34,9700.0
2009-12-03 12:30:00,46.33,46.38,46.28,46.28,5500.0,46.33,46.38,46.28,46.28,5500.0
2009-12-03 13:00:00,46.31,46.31,46.26,46.26,6600.0,46.31,46.31,46.26,46.26,6600.0
2009-12-03 13:30:00,46.25,46.34,46.24,46.34,8400.0,46.25,46.34,46.24,46.34,8400.0
2009-12-03 14:00:00,46.35,46.35,46.06,46.12,50200.0,46.35,46.35,46.06,46.12,50200.0
2009-12-03 14:30:00,46.1,46.11,45.75,45.79,23900.0,46.1,46.11,45.75,45.79,23900.0
2009-12-03 15:00:00,45.79,45.83,45.67,45.72,20400.0,45.79,45.83,45.67,45.72,20400.0
2009-12-03 15:30:00,45.75,45.89,45.51,45.53,39800.0,45.75,45.89,45.51,45.53,39800.0
2009-12-04 09:30:00,46.44,46.5,45.91,46.2,37600.0,46.44,46.5,45.91,46.2,37600.0
2009-12-04 10:00:00,46.21,46.33,46.14,46.3,19200.0,46.21,46.33,46.14,46.3,19200.0
2009-12-04 10:30:00,46.29,46.38,45.93,46.01,49800.0,46.29,46.38,45.93,46.01,49800.0
2009-12-04 11:00:00,46.02,46.09,45.76,45.79,44400.0,46.02,46.09,45.76,45.79,44400.0
2009-12-04 11:30:00,45.73,45.83,45.21,45.61,26100.0,45.73,45.83,45.21,45.61,26100.0
2009-12-04 12:00:00,45.61,45.96,45.61,45.96,20600.0,45.61,45.96,45.61,45.96,20600.0
2009-12-04 12:30:00,45.95,45.96,45.86,45.95,13600.0,45.95,45.96,45.86,45.95,13600.0
2009-12-04 13:00:00,45.95,45.97,45.76,45.76,10900.0,45.95,45.97,45.76,45.76,10900.0
2009-12-04 13:30:00,45.77,45.77,45.15,45.15,35300.0,45.77,45.77,45.15,45.15,35300.0
2009-12-04 14:00:00,45.12,45.33,45.12,45.21,29700.0,45.12,45.33,45.12,45.21,29700.0
2009-12-04 14:30:00,45.25,45.4,45.21,45.31,43200.0,45.25,45.4,45.21,45.31,43200.0
2009-12-04 15:00:00,45.31,45.49,45.24,45.46,44200.0,45.31,45.49,45.24,45.46,44200.0
2009-12-04 15:30:00,45.48,45.82,45.47,45.74,45300.0,45.48,45.82,45.47,45.74,45300.0
2009-12-07 09:30:00,46.03,46.15,45.74,46.15,13100.0,46.03,46.15,45.74,46.15,13100.0
2009-12-07 10:00:00,46.14,46.4,46.05,46.38,13300.0,46.14,46.4,46.05,46.38,13300.0
2009-12-07 10:30:00,46.39,46.43,46.24,46.3,14400.0,46.39,46.43,46.24,46.3,14400.0
2009-12-07 11:00:00,46.29,46.29,46.15,46.22,6000.0,46.29,46.29,46.15,46.22,6000.0
2009-12-07 11:30:00,46.26,46.32,46.18,46.19,5000.0,46.26,46.32,46.18,46.19,5000.0
2009-12-07 12:00:00,46.24,46.35,46.19,46.29,5300.0,46.24,46.35,46.19,46.29,5300.0
2009-12-07 12:30:00,46.28,46.48,46.28,46.48,5400.0,46.28,46.48,46.28,46.48,5400.0
2009-12-07 13:00:00,46.49,46.58,46.45,46.52,8600.0,46.49,46.58,46.45,46.52,8600.0
2009-12-07 13:30:00,46.54,46.58,46.48,46.52,4600.0,46.54,46.58,46.48,46.52,4600.0
2009-12-07 14:00:00,46.52,46.57,46.43,46.49,12200.0,46.52,46.57,46.43,46.49,12200.0
2009-12-07 14:30:00,46.46,46.48,46.4,46.47,14300.0,46.46,46.48,46.4,46.47,14300.0
2009-12-07 15:00:00,46.47,46.49,46.43,46.44,13300.0,46.47,46.49,46.43,46.44,13300.0
2009-12-07 15:30:00,46.45,46.57,46.45,46.51,35600.0,46.45,46.57,46.45,46.51,35600.0
2009-12-08 09:30:00,46.14,46.34,45.65,46.09,20700.0,46.14,46.34,45.65,46.09,20700.0
2009-12-08 10:00:00,46.06,46.25,46.06,46.22,18400.0,46.06,46.25,46.06,46.22,18400.0
2009-12-08 10:30:00,46.2,46.25,46.15,46.25,8000.0,46.2,46.25,46.15,46.25,8000.0
2009-12-08 11:00:00,46.25,46.28,46.24,46.25,14100.0,46.25,46.28,46.24,46.25,14100.0
2009-12-08 11:30:00,46.25,46.29,46.24,46.25,17100.0,46.25,46.29,46.24,46.25,17100.0
2009-12-08 12:00:00,46.25,46.45,46.25,46.44,6900.0,46.25,46.45,46.25,46.44,6900.0
2009-12-08 12:30:00,46.49,46.53,46.3,46.5,6100.0,46.49,46.53,46.3,46.5,6100.0
2009-12-08 13:00:00,46.55,46.63,46.4,46.48,3600.0,46.55,46.63,46.4,46.48,3600.0
2009-12-08 13:30:00,46.49,46.54,46.45,46.46,2900.0,46.49,46.54,46.45,46.46,2900.0
2009-12-08 14:00:00,46.5,46.6,46.47,46.53,3700.0,46.5,46.6,46.47,46.53,3700.0
2009-12-08 14:30:00,46.49,46.56,46.45,46.47,11300.0,46.49,46.56,46.45,46.47,11300.0
2009-12-08 15:00:00,46.48,46.57,46.47,46.57,7900.0,46.48,46.57,46.47,46.57,7900.0
2009-12-08 15:30:00,46.56,46.58,46.42,46.54,27300.0,46.56,46.58,46.42,46.54,27300.0
2009-12-09 09:30:00,46.43,46.49,45.79,46.05,11800.0,46.43,46.49,45.79,46.05,11800.0
2009-12-09 10:00:00,46.11,46.17,45.99,46.13,11900.0,46.11,46.17,45.99,46.13,11900.0
2009-12-09 10:30:00,46.17,46.62,46.07,46.42,10600.0,46.17,46.62,46.07,46.42,10600.0
2009-12-09 11:00:00,46.56,46.56,46.14,46.18,12900.0,46.56,46.56,46.14,46.18,12900.0
2009-12-09 11:30:00,46.16,46.23,46.1,46.23,3500.0,46.16,46.23,46.1,46.23,3500.0
2009-12-09 12:00:00,46.18,46.37,46.18,46.28,3200.0,46.18,46.37,46.18,46.28,3200.0
2009-12-09 12:30:00,46.29,46.42,46.25,46.31,3000.0,46.29,46.42,46.25,46.31,3000.0
2009-12-09 13:00:00,46.25,46.34,46.19,46.28,10700.0,46.25,46.34,46.19,46.28,10700.0
2009-12-09 13:30:00,46.28,46.39,46.24,46.39,3800.0,46.28,46.39,46.24,46.39,3800.0
2009-12-09 14:00:00,46.38,46.51,46.34,46.44,3700.0,46.38,46.51,46.34,46.44,3700.0
2009-12-09 14:30:00,46.37,46.5,46.37,46.44,2400.0,46.37,46.5,46.37,46.44,2400.0
2009-12-09 15:00:00,46.46,46.82,46.46,46.67,5500.0,46.46,46.82,46.46,46.67,5500.0
2009-12-09 15:30:00,46.67,46.69,46.4,46.64,17700.0,46.67,46.69,46.4,46.64,17700.0
2009-12-10 09:30:00,46.91,47.18,46.55,46.61,5700.0,46.91,47.18,46.55,46.61,5700.0
2009-12-10 10:00:00,46.64,46.96,46.64,46.89,2700.0,46.64,46.96,46.64,46.89,2700.0
2009-12-10 10:30:00,46.97,46.97,46.64,46.72,3600.0,46.97,46.97,46.64,46.72,3600.0
2009-12-10 11:00:00,46.69,46.77,46.63,46.71,9800.0,46.69,46.77,46.63,46.71,9800.0
2009-12-10 11:30:00,46.71,46.8,46.71,46.8,3700.0,46.71,46.8,46.71,46.8,3700.0
2009-12-10 12:00:00,46.77,46.83,46.64,46.64,3800.0,46.77,46.83,46.64,46.64,3800.0
2009-12-10 12:30:00,46.67,46.8,46.45,46.72,17100.0,46.67,46.8,46.45,46.72,17100.0
2009-12-10 13:00:00,46.75,46.8,46.55,46.69,6100.0,46.75,46.8,46.55,46.69,6100.0
2009-12-10 13:30:00,46.71,46.79,46.66,46.75,3400.0,46.71,46.79,46.66,46.75,3400.0
2009-12-10 14:00:00,46.81,46.86,46.79,46.82,2600.0,46.81,46.86,46.79,46.82,2600.0
2009-12-10 14:30:00,46.8,46.87,46.72,46.76,6000.0,46.8,46.87,46.72,46.76,6000.0
2009-12-10 15:00:00,46.72,46.75,46.32,46.35,10500.0,46.72,46.75,46.32,46.35,10500.0
2009-12-10 15:30:00,46.34,46.7,46.3,46.64,20400.0,46.34,46.7,46.3,46.64,20400.0
2009-12-11 09:30:00,46.65,46.85,45.92,46.21,18200.0,46.65,46.85,45.92,46.21,18200.0
2009-12-11 10:00:00,46.21,46.28,46.18,46.27,5400.0,46.21,46.28,46.18,46.27,5400.0
2009-12-11 10:30:00,46.26,46.32,45.93,46.06,32300.0,46.26,46.32,45.93,46.06,32300.0
2009-12-11 11:00:00,46.1,46.2,45.57,45.89,14300.0,46.1,46.2,45.57,45.89,14300.0
2009-12-11 11:30:00,45.85,45.96,45.81,45.85,4600.0,45.85,45.96,45.81,45.85,4600.0
2009-12-11 12:00:00,45.86,46.02,45.83,45.94,1500.0,45.86,46.02,45.83,45.94,1500.0
2009-12-11 12:30:00,45.95,46.11,45.81,46.1,3800.0,45.95,46.11,45.81,46.1,3800.0
2009-12-11 13:00:00,46.1,46.18,46.05,46.08,1800.0,46.1,46.18,46.05,46.08,1800.0
2009-12-11 13:30:00,46.12,46.25,46.12,46.25,1600.0,46.12,46.25,46.12,46.25,1600.0
2009-12-11 14:00:00,46.21,46.35,46.21,46.31,3300.0,46.21,46.35,46.21,46.31,3300.0
2009-12-11 14:30:00,46.3,46.37,46.24,46.37,3000.0,46.3,46.37,46.24,46.37,3000.0
2009-12-11 15:00:00,46.29,46.35,46.22,46.34,9200.0,46.29,46.35,46.22,46.34,9200.0
2009-12-11 15:30:00,46.36,46.38,46.27,46.35,11900.0,46.36,46.38,46.27,46.35,11900.0
2009-12-14 09:30:00,46.46,46.48,46.17,46.18,4400.0,46.46,46.48,46.17,46.18,4400.0
2009-12-14 10:00:00,46.22,46.29,45.94,46.29,6900.0,46.22,46.29,45.94,46.29,6900.0
2009-12-14 10:30:00,46.27,46.27,46.15,46.21,6000.0,46.27,46.27,46.15,46.21,6000.0
2009-12-14 11:00:00,46.15,46.25,46.15,46.23,5000.0,46.15,46.25,46.15,46.23,5000.0
2009-12-14 11:30:00,46.23,46.29,46.15,46.18,6400.0,46.23,46.29,46.15,46.18,6400.0
2009-12-14 12:00:00,46.18,46.25,46.15,46.15,5700.0,46.18,46.25,46.15,46.15,5700.0
2009-12-14 12:30:00,46.16,46.25,46.13,46.24,15700.0,46.16,46.25,46.13,46.24,15700.0
2009-12-14 13:00:00,46.24,46.25,46.16,46.22,8200.0,46.24,46.25,46.16,46.22,8200.0
2009-12-14 13:30:00,46.2,46.33,46.19,46.33,4500.0,46.2,46.33,46.19,46.33,4500.0
2009-12-14 14:00:00,46.34,46.43,46.3,46.4,4100.0,46.34,46.43,46.3,46.4,4100.0
2009-12-14 14:30:00,46.42,46.48,46.39,46.42,6200.0,46.42,46.48,46.39,46.42,6200.0
2009-12-14 15:00:00,46.35,46.56,46.35,46.53,5900.0,46.35,46.56,46.35,46.53,5900.0
2009-12-14 15:30:00,46.53,46.71,46.45,46.63,25800.0,46.53,46.71,46.45,46.63,25800.0
2009-12-15 09:30:00,46.67,46.67,46.21,46.47,5200.0,46.67,46.67,46.21,46.47,5200.0
2009-12-15 10:00:00,46.54,46.89,46.54,46.65,9700.0,46.54,46.89,46.54,46.65,9700.0
2009-12-15 10:30:00,46.65,47.01,46.6,47.01,7300.0,46.65,47.01,46.6,47.01,7300.0
2009-12-15 11:00:00,46.97,47.19,46.97,47.18,10900.0,46.97,47.19,46.97,47.18,10900.0
2009-12-15 11:30:00,47.19,47.25,47.18,47.21,7700.0,47.19,47.25,47.18,47.21,7700.0
2009-12-15 12:00:00,47.21,47.23,47.2,47.22,4300.0,47.21,47.23,47.2,47.22,4300.0
2009-12-15 12:30:00,47.21,47.25,47.2,47.24,4200.0,47.21,47.25,47.2,47.24,4200.0
2009-12-15 13:00:00,47.21,47.25,47.03,47.03,8600.0,47.21,47.25,47.03,47.03,8600.0
2009-12-15 13:30:00,47.03,47.17,46.98,47.17,3700.0,47.03,47.17,46.98,47.17,3700.0
2009-12-15 14:00:00,47.15,47.24,47.15,47.21,4200.0,47.15,47.24,47.15,47.21,4200.0
2009-12-15 14:30:00,47.19,47.25,47.16,47.24,9800.0,47.19,47.25,47.16,47.24,9800.0
2009-12-15 15:00:00,47.24,47.34,47.22,47.26,25700.0,47.24,47.34,47.22,47.26,25700.0
2009-12-15 15:30:00,47.25,47.32,46.91,46.95,48400.0,47.25,47.32,46.91,46.95,48400.0
2009-12-16 09:30:00,47.37,47.49,47.14,47.34,5500.0,47.37,47.49,47.14,47.34,5500.0
2009-12-16 10:00:00,47.32,47.41,47.18,47.23,15200.0,47.32,47.41,47.18,47.23,15200.0
2009-12-16 10:30:00,47.25,47.48,47.24,47.48,11100.0,47.25,47.48,47.24,47.48,11100.0
2009-12-16 11:00:00,47.45,47.53,47.38,47.53,4400.0,47.45,47.53,47.38,47.53,4400.0
2009-12-16 11:30:00,47.48,47.53,47.4,47.47,4500.0,47.48,47.53,47.4,47.47,4500.0
2009-12-16 12:00:00,47.52,47.57,47.45,47.54,5900.0,47.52,47.57,47.45,47.54,5900.0
2009-12-16 12:30:00,47.54,47.58,47.51,47.56,2800.0,47.54,47.58,47.51,47.56,2800.0
2009-12-16 13:00:00,47.59,47.75,47.59,47.75,7700.0,47.59,47.75,47.59,47.75,7700.0
2009-12-16 13:30:00,47.72,47.75,47.72,47.73,7700.0,47.72,47.75,47.72,47.73,7700.0
2009-12-16 14:00:00,47.73,47.81,47.61,47.81,22000.0,47.73,47.81,47.61,47.81,22000.0
2009-12-16 14:30:00,47.8,47.81,47.63,47.71,14000.0,47.8,47.81,47.63,47.71,14000.0
2009-12-16 15:00:00,47.7,47.83,47.62,47.68,20600.0,47.7,47.83,47.62,47.68,20600.0
2009-12-16 15:30:00,47.68,47.93,47.58,47.93,32600.0,47.68,47.93,47.58,47.93,32600.0
2009-12-17 09:30:00,47.97,48.03,47.04,47.11,6900.0,47.97,48.03,47.04,47.11,6900.0
2009-12-17 10:00:00,47.05,47.18,46.93,46.97,17900.0,47.05,47.18,46.93,46.97,17900.0
2009-12-17 10:30:00,46.95,47.04,46.81,47.0,11500.0,46.95,47.04,46.81,47.0,11500.0
2009-12-17 11:00:00,47.04,47.08,46.94,46.96,8900.0,47.04,47.08,46.94,46.96,8900.0
2009-12-17 11:30:00,46.96,47.02,46.87,47.01,10100.0,46.96,47.02,46.87,47.01,10100.0
2009-12-17 12:00:00,47.01,47.23,47.01,47.09,8500.0,47.01,47.23,47.01,47.09,8500.0
2009-12-17 12:30:00,47.1,47.13,46.74,46.87,11400.0,47.1,47.13,46.74,46.87,11400.0
2009-12-17 13:00:00,46.87,46.87,46.78,46.82,6000.0,46.87,46.87,46.78,46.82,6000.0
2009-12-17 13:30:00,46.82,46.96,46.81,46.84,5100.0,46.82,46.96,46.81,46.84,5100.0
2009-12-17 14:00:00,46.85,46.93,46.8,46.87,5800.0,46.85,46.93,46.8,46.87,5800.0
2009-12-17 14:30:00,46.84,46.9,46.83,46.9,5800.0,46.84,46.9,46.83,46.9,5800.0
2009-12-17 15:00:00,46.91,46.94,46.9,46.9,9100.0,46.91,46.94,46.9,46.9,9100.0
2009-12-17 15:30:00,46.91,47.27,46.9,47.22,44600.0,46.91,47.27,46.9,47.22,44600.0
2009-12-18 09:30:00,47.45,47.61,47.19,47.5,95400.0,47.45,47.61,47.19,47.5,95400.0
2009-12-18 10:00:00,47.5,47.52,47.15,47.32,9300.0,47.5,47.52,47.15,47.32,9300.0
2009-12-18 10:30:00,47.34,47.34,46.72,46.78,13700.0,47.34,47.34,46.72,46.78,13700.0
2009-12-18 11:00:00,46.79,47.3,46.79,47.25,4900.0,46.79,47.3,46.79,47.25,4900.0
2009-12-18 11:30:00,47.26,47.26,46.92,47.04,5000.0,47.26,47.26,46.92,47.04,5000.0
2009-12-18 12:00:00,47.04,47.23,47.02,47.13,4000.0,47.04,47.23,47.02,47.13,4000.0
2009-12-18 12:30:00,47.2,47.3,47.1,47.21,7100.0,47.2,47.3,47.1,47.21,7100.0
2009-12-18 13:00:00,47.21,47.58,47.19,47.53,11200.0,47.21,47.58,47.19,47.53,11200.0
2009-12-18 13:30:00,47.54,47.6,47.4,47.41,5100.0,47.54,47.6,47.4,47.41,5100.0
2009-12-18 14:00:00,47.43,47.45,47.2,47.24,3800.0,47.43,47.45,47.2,47.24,3800.0
2009-12-18 14:30:00,47.27,47.54,47.26,47.47,4900.0,47.27,47.54,47.26,47.47,4900.0
2009-12-18 15:00:00,47.48,47.48,47.27,47.28,6700.0,47.48,47.48,47.27,47.28,6700.0
2009-12-18 15:30:00,47.28,47.71,47.23,47.65,70700.0,47.28,47.71,47.23,47.65,70700.0
2009-12-21 09:30:00,47.75,48.19,47.52,47.94,10500.0,47.75,48.19,47.52,47.94,10500.0
2009-12-21 10:00:00,47.92,48.04,47.8,47.83,10800.0,47.92,48.04,47.8,47.83,10800.0
2009-12-21 10:30:00,47.83,47.9,47.5,47.57,17900.0,47.83,47.9,47.5,47.57,17900.0
2009-12-21 11:00:00,47.61,47.9,47.61,47.88,7500.0,47.61,47.9,47.61,47.88,7500.0
2009-12-21 11:30:00,47.9,48.41,47.9,48.37,15400.0,47.9,48.41,47.9,48.37,15400.0
2009-12-21 12:00:00,48.41,48.56,48.35,48.55,10900.0,48.41,48.56,48.35,48.55,10900.0
2009-12-21 12:30:00,48.56,48.61,48.47,48.57,12100.0,48.56,48.61,48.47,48.57,12100.0
2009-12-21 13:00:00,48.57,48.59,48.37,48.46,7800.0,48.57,48.59,48.37,48.46,7800.0
2009-12-21 13:30:00,48.44,48.44,48.34,48.35,6900.0,48.44,48.44,48.34,48.35,6900.0
2009-12-21 14:00:00,48.36,48.37,48.25,48.3,11100.0,48.36,48.37,48.25,48.3,11100.0
2009-12-21 14:30:00,48.29,48.42,48.29,48.35,2800.0,48.29,48.42,48.29,48.35,2800.0
2009-12-21 15:00:00,48.36,48.37,48.23,48.37,8600.0,48.36,48.37,48.23,48.37,8600.0
2009-12-21 15:30:00,48.36,48.45,48.31,48.35,22300.0,48.36,48.45,48.31,48.35,22300.0
2009-12-22 09:30:00,48.29,49.0,48.29,48.45,12600.0,48.29,49.0,48.29,48.45,12600.0
2009-12-22 10:00:00,48.54,48.73,48.4,48.55,11300.0,48.54,48.73,48.4,48.55,11300.0
2009-12-22 10:30:00,48.56,48.6,48.38,48.57,8400.0,48.56,48.6,48.38,48.57,8400.0
2009-12-22 11:00:00,48.56,49.0,48.54,48.93,16800.0,48.56,49.0,48.54,48.93,16800.0
2009-12-22 11:30:00,48.87,48.88,48.57,48.61,22400.0,48.87,48.88,48.57,48.61,22400.0
2009-12-22 12:00:00,48.61,48.79,48.56,48.78,30600.0,48.61,48.79,48.56,48.78,30600.0
2009-12-22 12:30:00,48.78,48.84,48.65,48.7,29200.0,48.78,48.84,48.65,48.7,29200.0
2009-12-22 13:00:00,48.73,48.78,48.67,48.73,19400.0,48.73,48.78,48.67,48.73,19400.0
2009-12-22 13:30:00,48.74,48.78,48.67,48.73,16500.0,48.74,48.78,48.67,48.73,16500.0
2009-12-22 14:00:00,48.71,48.75,48.63,48.74,6300.0,48.71,48.75,48.63,48.74,6300.0
2009-12-22 14:30:00,48.75,48.8,48.69,48.76,6600.0,48.75,48.8,48.69,48.76,6600.0
2009-12-22 15:00:00,48.76,48.77,48.66,48.72,9500.0,48.76,48.77,48.66,48.72,9500.0
2009-12-22 15:30:00,48.72,48.82,48.53,48.68,37900.0,48.72,48.82,48.53,48.68,37900.0
2009-12-23 09:30:00,48.77,49.31,48.77,49.2,3900.0,48.77,49.31,48.77,49.2,3900.0
2009-12-23 10:00:00,49.2,49.21,48.81,48.91,17600.0,49.2,49.21,48.81,48.91,17600.0
2009-12-23 10:30:00,48.91,49.06,48.88,49.01,13000.0,48.91,49.06,48.88,49.01,13000.0
2009-12-23 11:00:00,48.99,49.05,48.93,48.99,19300.0,48.99,49.05,48.93,48.99,19300.0
2009-12-23 11:30:00,48.98,49.08,48.92,49.01,23800.0,48.98,49.08,48.92,49.01,23800.0
2009-12-23 12:00:00,49.03,49.08,48.96,49.01,44100.0,49.03,49.08,48.96,49.01,44100.0
2009-12-23 12:30:00,49.02,49.08,48.95,49.04,25900.0,49.02,49.08,48.95,49.04,25900.0
2009-12-23 13:00:00,49.01,49.44,49.01,49.42,4500.0,49.01,49.44,49.01,49.42,4500.0
2009-12-23 13:30:00,49.44,49.92,49.44,49.68,9800.0,49.44,49.92,49.44,49.68,9800.0
2009-12-23 14:00:00,49.67,49.67,49.34,49.39,13700.0,49.67,49.67,49.34,49.39,13700.0
2009-12-23 14:30:00,49.36,49.51,49.29,49.39,13500.0,49.36,49.51,49.29,49.39,13500.0
2009-12-23 15:00:00,49.39,49.42,49.35,49.37,7600.0,49.39,49.42,49.35,49.37,7600.0
2009-12-23 15:30:00,49.36,49.4,49.15,49.22,29100.0,49.36,49.4,49.15,49.22,29100.0
2009-12-24 09:30:00,49.22,49.27,49.08,49.18,5300.0,49.22,49.27,49.08,49.18,5300.0
2009-12-24 10:00:00,49.2,49.41,49.18,49.35,3100.0,49.2,49.41,49.18,49.35,3100.0
2009-12-24 10:30:00,49.31,49.31,49.03,49.07,6200.0,49.31,49.31,49.03,49.07,6200.0
2009-12-24 11:00:00,49.07,49.07,48.97,48.99,3700.0,49.07,49.07,48.97,48.99,3700.0
2009-12-24 11:30:00,48.99,49.1,48.67,48.96,13900.0,48.99,49.1,48.67,48.96,13900.0
2009-12-24 12:00:00,48.91,49.13,48.91,49.13,7200.0,48.91,49.13,48.91,49.13,7200.0
2009-12-24 12:30:00,49.08,49.1,48.96,49.07,15800.0,49.08,49.1,48.96,49.07,15800.0
2009-12-28 09:30:00,49.34,49.34,48.93,48.99,5500.0,49.34,49.34,48.93,48.99,5500.0
2009-12-28 10:00:00,48.92,48.92,48.61,48.67,7000.0,48.92,48.92,48.61,48.67,7000.0
2009-12-28 10:30:00,48.67,48.95,48.63,48.92,6900.0,48.67,48.95,48.63,48.92,6900.0
2009-12-28 11:00:00,48.96,48.98,48.71,48.81,9500.0,48.96,48.98,48.71,48.81,9500.0
2009-12-28 11:30:00,48.9,48.97,48.82,48.88,4400.0,48.9,48.97,48.82,48.88,4400.0
2009-12-28 12:00:00,48.93,49.01,48.88,49.0,3700.0,48.93,49.01,48.88,49.0,3700.0
2009-12-28 12:30:00,49.03,49.04,48.91,48.98,2900.0,49.03,49.04,48.91,48.98,2900.0
2009-12-28 13:00:00,48.97,49.02,48.92,48.98,2500.0,48.97,49.02,48.92,48.98,2500.0
2009-12-28 13:30:00,48.88,48.94,48.85,48.91,2600.0,48.88,48.94,48.85,48.91,2600.0
2009-12-28 14:00:00,48.88,48.93,48.76,48.89,51400.0,48.88,48.93,48.76,48.89,51400.0
2009-12-28 14:30:00,48.91,49.05,48.91,49.0,4900.0,48.91,49.05,48.91,49.0,4900.0
2009-12-28 15:00:00,48.99,49.09,48.97,48.97,8600.0,48.99,49.09,48.97,48.97,8600.0
2009-12-28 15:30:00,48.98,49.35,48.97,49.27,25000.0,48.98,49.35,48.97,49.27,25000.0
2009-12-29 09:30:00,49.35,49.5,49.09,49.25,16500.0,49.35,49.5,49.09,49.25,16500.0
2009-12-29 10:00:00,49.3,49.47,49.15,49.32,8000.0,49.3,49.47,49.15,49.32,8000.0
2009-12-29 10:30:00,49.32,49.4,49.11,49.11,6000.0,49.32,49.4,49.11,49.11,6000.0
2009-12-29 11:00:00,49.11,49.27,49.07,49.25,9400.0,49.11,49.27,49.07,49.25,9400.0
2009-12-29 11:30:00,49.24,49.37,49.21,49.29,8600.0,49.24,49.37,49.21,49.29,8600.0
2009-12-29 12:00:00,49.29,49.46,49.26,49.46,2000.0,49.29,49.46,49.26,49.46,2000.0
2009-12-29 12:30:00,49.45,49.6,49.43,49.6,4000.0,49.45,49.6,49.43,49.6,4000.0
2009-12-29 13:00:00,49.55,49.69,49.55,49.64,2100.0,49.55,49.69,49.55,49.64,2100.0
2009-12-29 13:30:00,49.55,49.57,49.21,49.26,8200.0,49.55,49.57,49.21,49.26,8200.0
2009-12-29 14:00:00,49.24,49.39,49.21,49.35,7400.0,49.24,49.39,49.21,49.35,7400.0
2009-12-29 14:30:00,49.34,49.35,49.25,49.25,2800.0,49.34,49.35,49.25,49.25,2800.0
2009-12-29 15:00:00,49.25,49.37,49.22,49.33,16700.0,49.25,49.37,49.22,49.33,16700.0
2009-12-29 15:30:00,49.35,49.36,49.16,49.22,15600.0,49.35,49.36,49.16,49.22,15600.0
2009-12-30 09:30:00,49.23,49.66,48.94,49.55,5400.0,49.23,49.66,48.94,49.55,5400.0
2009-12-30 10:00:00,49.54,49.62,49.25,49.3,5100.0,49.54,49.62,49.25,49.3,5100.0
2009-12-30 10:30:00,49.3,49.31,49.01,49.21,19000.0,49.3,49.31,49.01,49.21,19000.0
2009-12-30 11:00:00,49.25,49.34,49.21,49.29,5300.0,49.25,49.34,49.21,49.29,5300.0
2009-12-30 11:30:00,49.29,49.53,49.25,49.43,13200.0,49.29,49.53,49.25,49.43,13200.0
2009-12-30 12:00:00,49.45,49.56,49.42,49.42,6000.0,49.45,49.56,49.42,49.42,6000.0
2009-12-30 12:30:00,49.44,49.46,49.28,49.43,4600.0,49.44,49.46,49.28,49.43,4600.0
2009-12-30 13:00:00,49.42,49.51,49.26,49.32,14700.0,49.42,49.51,49.26,49.32,14700.0
2009-12-30 13:30:00,49.26,49.32,49.17,49.29,10700.0,49.26,49.32,49.17,49.29,10700.0
2009-12-30 14:00:00,49.29,49.46,49.29,49.41,4000.0,49.29,49.46,49.29,49.41,4000.0
2009-12-30 14:30:00,49.44,49.58,49.41,49.56,6900.0,49.44,49.58,49.41,49.56,6900.0
2009-12-30 15:00:00,49.56,49.56,49.34,49.45,12600.0,49.56,49.56,49.34,49.45,12600.0
2009-12-30 15:30:00,49.49,49.69,49.47,49.6,49300.0,49.49,49.69,49.47,49.6,49300.0
2009-12-31 09:30:00,49.79,49.85,49.58,49.71,6300.0,49.79,49.85,49.58,49.71,6300.0
2009-12-31 10:00:00,49.72,49.73,49.47,49.51,6800.0,49.72,49.73,49.47,49.51,6800.0
2009-12-31 10:30:00,49.5,49.57,49.48,49.49,4800.0,49.5,49.57,49.48,49.49,4800.0
2009-12-31 11:00:00,49.53,49.57,49.35,49.48,3300.0,49.53,49.57,49.35,49.48,3300.0
2009-12-31 11:30:00,49.47,49.57,49.45,49.45,4200.0,49.47,49.57,49.45,49.45,4200.0
2009-12-31 12:00:00,49.49,49.56,49.44,49.53,2700.0,49.49,49.56,49.44,49.53,2700.0
2009-12-31 12:30:00,49.53,49.57,49.51,49.57,4300.0,49.53,49.57,49.51,49.57,4300.0
2009-12-31 13:00:00,49.55,49.6,49.54,49.6,3200.0,49.55,49.6,49.54,49.6,3200.0
2009-12-31 13:30:00,49.62,49.66,49.59,49.63,3400.0,49.62,49.66,49.59,49.63,3400.0
2009-12-31 14:00:00,49.68,49.68,49.57,49.57,9300.0,49.68,49.68,49.57,49.57,9300.0
2009-12-31 14:30:00,49.58,49.59,49.5,49.54,4300.0,49.58,49.59,49.5,49.54,4300.0
2009-12-31 15:00:00,49.54,49.59,49.52,49.58,7600.0,49.54,49.59,49.52,49.58,7600.0
2009-12-31 15:30:00,49.6,49.6,48.82,48.85,29000.0,49.6,49.6,48.82,48.85,29000.0
2010-01-04 09:30:00,48.96,49.72,48.96,49.61,12900.0,48.96,49.72,48.96,49.61,12900.0
2010-01-04 10:00:00,49.65,49.76,49.39,49.47,14000.0,49.65,49.76,49.39,49.47,14000.0
2010-01-04 10:30:00,49.56,49.64,49.47,49.55,15300.0,49.56,49.64,49.47,49.55,15300.0
2010-01-04 11:00:00,49.57,49.58,49.44,49.53,6100.0,49.57,49.58,49.44,49.53,6100.0
2010-01-04 11:30:00,49.59,49.75,49.47,49.69,12300.0,49.59,49.75,49.47,49.69,12300.0
2010-01-04 12:00:00,49.76,50.13,49.74,50.06,18300.0,49.76,50.13,49.74,50.06,18300.0
2010-01-04 12:30:00,50.07,50.09,49.95,50.01,9900.0,50.07,50.09,49.95,50.01,9900.0
2010-01-04 13:00:00,50.02,50.12,49.96,50.09,8300.0,50.02,50.12,49.96,50.09,8300.0
2010-01-04 13:30:00,50.08,50.08,49.87,49.95,13400.0,50.08,50.08,49.87,49.95,13400.0
2010-01-04 14:00:00,49.93,49.95,49.83,49.84,10200.0,49.93,49.95,49.83,49.84,10200.0
2010-01-04 14:30:00,49.83,49.83,49.68,49.68,12600.0,49.83,49.83,49.68,49.68,12600.0
2010-01-04 15:00:00,49.75,49.77,49.57,49.61,11600.0,49.75,49.77,49.57,49.61,11600.0
2010-01-04 15:30:00,49.63,49.7,49.45,49.52,45800.0,49.63,49.7,49.45,49.52,45800.0
2010-01-05 09:30:00,49.57,49.61,49.15,49.17,7500.0,49.57,49.61,49.15,49.17,7500.0
2010-01-05 10:00:00,49.07,49.25,49.07,49.21,7100.0,49.07,49.25,49.07,49.21,7100.0
2010-01-05 10:30:00,49.29,49.3,49.06,49.13,14100.0,49.29,49.3,49.06,49.13,14100.0
2010-01-05 11:00:00,49.1,49.17,48.71,48.72,12500.0,49.1,49.17,48.71,48.72,12500.0
2010-01-05 11:30:00,48.71,48.8,48.62,48.68,16900.0,48.71,48.8,48.62,48.68,16900.0
2010-01-05 12:00:00,48.72,48.9,48.66,48.69,10800.0,48.72,48.9,48.66,48.69,10800.0
2010-01-05 12:30:00,48.72,48.72,48.53,48.6,22900.0,48.72,48.72,48.53,48.6,22900.0
2010-01-05 13:00:00,48.58,48.6,48.36,48.45,17100.0,48.58,48.6,48.36,48.45,17100.0
2010-01-05 13:30:00,48.43,48.53,48.4,48.4,16400.0,48.43,48.53,48.4,48.4,16400.0
2010-01-05 14:00:00,48.44,48.44,48.38,48.39,11000.0,48.44,48.44,48.38,48.39,11000.0
2010-01-05 14:30:00,48.42,48.55,48.41,48.52,6900.0,48.42,48.55,48.41,48.52,6900.0
2010-01-05 15:00:00,48.52,48.54,48.44,48.44,17200.0,48.52,48.54,48.44,48.44,17200.0
2010-01-05 15:30:00,48.44,48.73,48.43,48.65,37000.0,48.44,48.73,48.43,48.65,37000.0
2010-01-06 09:30:00,48.42,48.82,48.42,48.75,10100.0,48.42,48.82,48.42,48.75,10100.0
2010-01-06 10:00:00,48.79,48.92,48.75,48.92,10600.0,48.79,48.92,48.75,48.92,10600.0
2010-01-06 10:30:00,48.92,48.97,48.8,48.95,14000.0,48.92,48.97,48.8,48.95,14000.0
2010-01-06 11:00:00,48.96,48.96,48.83,48.86,6800.0,48.96,48.96,48.83,48.86,6800.0
2010-01-06 11:30:00,48.84,48.86,48.77,48.77,7500.0,48.84,48.86,48.77,48.77,7500.0
2010-01-06 12:00:00,48.77,48.78,48.64,48.65,10500.0,48.77,48.78,48.64,48.65,10500.0
2010-01-06 12:30:00,48.64,48.72,48.59,48.67,6200.0,48.64,48.72,48.59,48.67,6200.0
2010-01-06 13:00:00,48.69,48.71,48.61,48.62,4900.0,48.69,48.71,48.61,48.62,4900.0
2010-01-06 13:30:00,48.61,48.61,48.39,48.4,7100.0,48.61,48.61,48.39,48.4,7100.0
2010-01-06 14:00:00,48.4,48.6,48.39,48.5,9200.0,48.4,48.6,48.39,48.5,9200.0
2010-01-06 14:30:00,48.5,48.55,48.38,48.38,9200.0,48.5,48.55,48.38,48.38,9200.0
2010-01-06 15:00:00,48.39,48.39,48.21,48.3,10500.0,48.39,48.39,48.21,48.3,10500.0
2010-01-06 15:30:00,48.3,48.6,48.23,48.56,32800.0,48.3,48.6,48.23,48.56,32800.0
2010-01-07 09:30:00,48.34,48.41,47.72,47.78,7600.0,48.34,48.41,47.72,47.78,7600.0
2010-01-07 10:00:00,47.72,47.92,47.72,47.88,13400.0,47.72,47.92,47.72,47.88,13400.0
2010-01-07 10:30:00,47.89,48.06,47.89,47.99,11200.0,47.89,48.06,47.89,47.99,11200.0
2010-01-07 11:00:00,47.97,47.98,47.79,47.83,14700.0,47.97,47.98,47.79,47.83,14700.0
2010-01-07 11:30:00,47.87,47.87,47.65,47.7,6400.0,47.87,47.87,47.65,47.7,6400.0
2010-01-07 12:00:00,47.7,47.88,47.63,47.78,10100.0,47.7,47.88,47.63,47.78,10100.0
2010-01-07 12:30:00,47.75,47.8,47.58,47.58,8200.0,47.75,47.8,47.58,47.58,8200.0
2010-01-07 13:00:00,47.61,47.75,47.55,47.64,4900.0,47.61,47.75,47.55,47.64,4900.0
2010-01-07 13:30:00,47.61,47.69,47.49,47.5,15200.0,47.61,47.69,47.49,47.5,15200.0
2010-01-07 14:00:00,47.56,47.73,47.55,47.56,9300.0,47.56,47.73,47.55,47.56,9300.0
2010-01-07 14:30:00,47.56,47.69,47.56,47.67,9400.0,47.56,47.69,47.56,47.67,9400.0
2010-01-07 15:00:00,47.68,47.93,47.64,47.83,23000.0,47.68,47.93,47.64,47.83,23000.0
2010-01-07 15:30:00,47.84,47.95,47.69,47.82,35900.0,47.84,47.95,47.69,47.82,35900.0
2010-01-08 09:30:00,47.56,47.56,47.17,47.33,7800.0,47.56,47.56,47.17,47.33,7800.0
2010-01-08 10:00:00,47.4,47.55,47.37,47.49,17400.0,47.4,47.55,47.37,47.49,17400.0
2010-01-08 10:30:00,47.49,47.49,47.34,47.42,8000.0,47.49,47.49,47.34,47.42,8000.0
2010-01-08 11:00:00,47.39,47.5,47.35,47.39,12000.0,47.39,47.5,47.35,47.39,12000.0
2010-01-08 11:30:00,47.34,47.5,47.34,47.43,7200.0,47.34,47.5,47.34,47.43,7200.0
2010-01-08 12:00:00,47.44,47.45,47.29,47.34,3700.0,47.44,47.45,47.29,47.34,3700.0
2010-01-08 12:30:00,47.32,47.35,47.21,47.24,3700.0,47.32,47.35,47.21,47.24,3700.0
2010-01-08 13:00:00,47.23,47.25,47.22,47.22,3600.0,47.23,47.25,47.22,47.22,3600.0
2010-01-08 13:30:00,47.23,47.3,47.05,47.07,7100.0,47.23,47.3,47.05,47.07,7100.0
2010-01-08 14:00:00,47.1,47.13,47.06,47.06,3400.0,47.1,47.13,47.06,47.06,3400.0
2010-01-08 14:30:00,47.07,47.16,47.07,47.12,6000.0,47.07,47.16,47.07,47.12,6000.0
2010-01-08 15:00:00,47.14,47.43,47.13,47.42,6000.0,47.14,47.43,47.13,47.42,6000.0
2010-01-08 15:30:00,47.42,47.67,47.41,47.66,21400.0,47.42,47.67,47.41,47.66,21400.0
2010-01-11 09:30:00,47.75,47.75,47.4,47.48,8300.0,47.75,47.75,47.4,47.48,8300.0
2010-01-11 10:00:00,47.47,47.58,47.43,47.58,17200.0,47.47,47.58,47.43,47.58,17200.0
2010-01-11 10:30:00,47.55,47.57,47.46,47.51,3500.0,47.55,47.57,47.46,47.51,3500.0
2010-01-11 11:00:00,47.5,47.53,47.47,47.52,5300.0,47.5,47.53,47.47,47.52,5300.0
2010-01-11 11:30:00,47.51,47.58,47.44,47.54,9100.0,47.51,47.58,47.44,47.54,9100.0
2010-01-11 12:00:00,47.54,47.58,47.31,47.5,6400.0,47.54,47.58,47.31,47.5,6400.0
2010-01-11 12:30:00,47.53,47.59,47.43,47.59,2900.0,47.53,47.59,47.43,47.59,2900.0
2010-01-11 13:00:00,47.56,47.65,47.56,47.64,4300.0,47.56,47.65,47.56,47.64,4300.0
2010-01-11 13:30:00,47.65,47.73,47.65,47.7,3100.0,47.65,47.73,47.65,47.7,3100.0
2010-01-11 14:00:00,47.72,47.72,47.55,47.55,8000.0,47.72,47.72,47.55,47.55,8000.0
2010-01-11 14:30:00,47.55,47.58,47.51,47.54,2400.0,47.55,47.58,47.51,47.54,2400.0
2010-01-11 15:00:00,47.54,47.65,47.54,47.62,2900.0,47.54,47.65,47.54,47.62,2900.0
2010-01-11 15:30:00,47.64,47.65,47.56,47.6,23300.0,47.64,47.65,47.56,47.6,23300.0
2010-01-12 09:30:00,47.22,47.91,47.22,47.87,15600.0,47.22,47.91,47.22,47.87,15600.0
2010-01-12 10:00:00,47.9,47.96,47.6,47.73,19300.0,47.9,47.96,47.6,47.73,19300.0
2010-01-12 10:30:00,47.72,47.84,47.72,47.84,9200.0,47.72,47.84,47.72,47.84,9200.0
2010-01-12 11:00:00,47.84,47.84,47.77,47.78,3500.0,47.84,47.84,47.77,47.78,3500.0
2010-01-12 11:30:00,47.8,47.8,47.67,47.77,5600.0,47.8,47.8,47.67,47.77,5600.0
2010-01-12 12:00:00,47.75,47.75,47.53,47.53,5400.0,47.75,47.75,47.53,47.53,5400.0
2010-01-12 12:30:00,47.53,47.75,47.5,47.75,6100.0,47.53,47.75,47.5,47.75,6100.0
2010-01-12 13:00:00,47.73,47.73,47.64,47.66,2900.0,47.73,47.73,47.64,47.66,2900.0
2010-01-12 13:30:00,47.66,47.83,47.66,47.83,8800.0,47.66,47.83,47.66,47.83,8800.0
2010-01-12 14:00:00,47.82,47.84,47.66,47.69,12100.0,47.82,47.84,47.66,47.69,12100.0
2010-01-12 14:30:00,47.69,47.89,47.58,47.79,11300.0,47.69,47.89,47.58,47.79,11300.0
2010-01-12 15:00:00,47.82,47.82,47.72,47.76,5500.0,47.82,47.82,47.72,47.76,5500.0
2010-01-12 15:30:00,47.76,47.82,47.66,47.81,25000.0,47.76,47.82,47.66,47.81,25000.0
2010-01-13 09:30:00,47.96,48.07,47.81,47.86,7200.0,47.96,48.07,47.81,47.86,7200.0
2010-01-13 10:00:00,47.9,47.9,47.73,47.76,9100.0,47.9,47.9,47.73,47.76,9100.0
2010-01-13 10:30:00,47.77,47.8,47.65,47.67,7800.0,47.77,47.8,47.65,47.67,7800.0
2010-01-13 11:00:00,47.76,47.76,47.66,47.76,5300.0,47.76,47.76,47.66,47.76,5300.0
2010-01-13 11:30:00,47.83,47.83,47.55,47.72,16400.0,47.83,47.83,47.55,47.72,16400.0
2010-01-13 12:00:00,47.76,47.81,47.74,47.77,4200.0,47.76,47.81,47.74,47.77,4200.0
2010-01-13 12:30:00,47.85,47.99,47.83,47.83,8700.0,47.85,47.99,47.83,47.83,8700.0
2010-01-13 13:00:00,47.84,47.99,47.83,47.99,6000.0,47.84,47.99,47.83,47.99,6000.0
2010-01-13 13:30:00,48.02,48.04,47.84,47.85,4000.0,48.02,48.04,47.84,47.85,4000.0
2010-01-13 14:00:00,47.9,47.9,47.8,47.81,2100.0,47.9,47.9,47.8,47.81,2100.0
2010-01-13 14:30:00,47.81,47.9,47.81,47.9,5800.0,47.81,47.9,47.81,47.9,5800.0
2010-01-13 15:00:00,47.96,47.96,47.86,47.95,23300.0,47.96,47.96,47.86,47.95,23300.0
2010-01-13 15:30:00,47.97,48.2,47.84,48.15,32600.0,47.97,48.2,47.84,48.15,32600.0
2010-01-14 09:30:00,47.95,48.25,47.75,48.24,20000.0,47.95,48.25,47.75,48.24,20000.0
2010-01-14 10:00:00,48.24,48.52,48.23,48.51,9600.0,48.24,48.52,48.23,48.51,9600.0
2010-01-14 10:30:00,48.5,48.5,48.2,48.41,23700.0,48.5,48.5,48.2,48.41,23700.0
2010-01-14 11:00:00,48.4,48.46,48.39,48.45,6500.0,48.4,48.46,48.39,48.45,6500.0
2010-01-14 11:30:00,48.47,48.51,48.45,48.47,4200.0,48.47,48.51,48.45,48.47,4200.0
2010-01-14 12:00:00,48.47,48.47,48.39,48.44,7000.0,48.47,48.47,48.39,48.44,7000.0
2010-01-14 12:30:00,48.45,48.5,48.38,48.39,5600.0,48.45,48.5,48.38,48.39,5600.0
2010-01-14 13:00:00,48.39,48.49,48.38,48.45,7700.0,48.39,48.49,48.38,48.45,7700.0
2010-01-14 13:30:00,48.47,48.56,48.47,48.51,6000.0,48.47,48.56,48.47,48.51,6000.0
2010-01-14 14:00:00,48.51,48.62,48.47,48.61,5800.0,48.51,48.62,48.47,48.61,5800.0
2010-01-14 14:30:00,48.6,48.77,48.6,48.71,6000.0,48.6,48.77,48.6,48.71,6000.0
2010-01-14 15:00:00,48.71,48.74,48.64,48.73,10100.0,48.71,48.74,48.64,48.73,10100.0
2010-01-14 15:30:00,48.73,48.78,48.6,48.66,29100.0,48.73,48.78,48.6,48.66,29100.0
2010-01-15 09:30:00,48.72,48.81,48.3,48.6,37500.0,48.72,48.81,48.3,48.6,37500.0
2010-01-15 10:00:00,48.68,48.68,48.39,48.49,12500.0,48.68,48.68,48.39,48.49,12500.0
2010-01-15 10:30:00,48.45,48.63,48.42,48.61,17000.0,48.45,48.63,48.42,48.61,17000.0
2010-01-15 11:00:00,48.61,48.61,48.39,48.45,7500.0,48.61,48.61,48.39,48.45,7500.0
2010-01-15 11:30:00,48.45,48.47,48.1,48.14,9700.0,48.45,48.47,48.1,48.14,9700.0
2010-01-15 12:00:00,48.17,48.17,48.02,48.04,4200.0,48.17,48.17,48.02,48.04,4200.0
2010-01-15 12:30:00,48.01,48.13,47.97,48.11,3800.0,48.01,48.13,47.97,48.11,3800.0
2010-01-15 13:00:00,48.13,48.33,48.13,48.33,6100.0,48.13,48.33,48.13,48.33,6100.0
2010-01-15 13:30:00,48.37,48.44,48.26,48.37,5300.0,48.37,48.44,48.26,48.37,5300.0
2010-01-15 14:00:00,48.35,48.38,48.29,48.3,4300.0,48.35,48.38,48.29,48.3,4300.0
2010-01-15 14:30:00,48.29,48.29,48.09,48.19,6700.0,48.29,48.29,48.09,48.19,6700.0
2010-01-15 15:00:00,48.2,48.36,48.16,48.33,8800.0,48.2,48.36,48.16,48.33,8800.0
2010-01-15 15:30:00,48.33,48.61,48.32,48.5,38300.0,48.33,48.61,48.32,48.5,38300.0
2010-01-19 09:30:00,48.46,49.14,48.46,49.08,24700.0,48.46,49.14,48.46,49.08,24700.0
2010-01-19 10:00:00,49.09,49.17,49.04,49.16,7000.0,49.09,49.17,49.04,49.16,7000.0
2010-01-19 10:30:00,49.15,49.17,49.11,49.14,6100.0,49.15,49.17,49.11,49.14,6100.0
2010-01-19 11:00:00,49.12,49.16,49.12,49.15,2400.0,49.12,49.16,49.12,49.15,2400.0
2010-01-19 11:30:00,49.16,49.18,49.07,49.07,6000.0,49.16,49.18,49.07,49.07,6000.0
2010-01-19 12:00:00,49.08,49.12,49.05,49.1,5100.0,49.08,49.12,49.05,49.1,5100.0
2010-01-19 12:30:00,49.11,49.12,49.05,49.1,6800.0,49.11,49.12,49.05,49.1,6800.0
2010-01-19 13:00:00,49.1,49.18,49.1,49.18,5000.0,49.1,49.18,49.1,49.18,5000.0
2010-01-19 13:30:00,49.19,49.22,49.17,49.2,7500.0,49.19,49.22,49.17,49.2,7500.0
2010-01-19 14:00:00,49.21,49.33,49.2,49.3,8700.0,49.21,49.33,49.2,49.3,8700.0
2010-01-19 14:30:00,49.29,49.32,49.22,49.25,21300.0,49.29,49.32,49.22,49.25,21300.0
2010-01-19 15:00:00,49.25,49.26,49.19,49.26,16000.0,49.25,49.26,49.19,49.26,16000.0
2010-01-19 15:30:00,49.25,49.33,49.2,49.32,36200.0,49.25,49.33,49.2,49.32,36200.0
2010-01-20 09:30:00,49.21,49.21,48.54,48.6,9200.0,49.21,49.21,48.54,48.6,9200.0
2010-01-20 10:00:00,48.6,48.6,47.75,47.91,36400.0,48.6,48.6,47.75,47.91,36400.0
2010-01-20 10:30:00,47.85,48.2,47.76,48.2,28700.0,47.85,48.2,47.76,48.2,28700.0
2010-01-20 11:00:00,48.2,48.2,47.9,48.15,31600.0,48.2,48.2,47.9,48.15,31600.0
2010-01-20 11:30:00,48.12,48.17,48.01,48.01,7100.0,48.12,48.17,48.01,48.01,7100.0
2010-01-20 12:00:00,47.97,48.07,47.93,47.93,6800.0,47.97,48.07,47.93,47.93,6800.0
2010-01-20 12:30:00,47.94,48.11,47.86,48.1,12600.0,47.94,48.11,47.86,48.1,12600.0
2010-01-20 13:00:00,48.09,48.09,47.89,47.94,9600.0,48.09,48.09,47.89,47.94,9600.0
2010-01-20 13:30:00,47.92,48.24,47.88,48.21,19800.0,47.92,48.24,47.88,48.21,19800.0
2010-01-20 14:00:00,48.21,48.57,48.2,48.49,21700.0,48.21,48.57,48.2,48.49,21700.0
2010-01-20 14:30:00,48.47,48.57,48.45,48.54,5800.0,48.47,48.57,48.45,48.54,5800.0
2010-01-20 15:00:00,48.54,48.63,48.43,48.63,10100.0,48.54,48.63,48.43,48.63,10100.0
2010-01-20 15:30:00,48.59,48.97,48.59,48.86,30400.0,48.59,48.97,48.59,48.86,30400.0
2010-01-21 09:30:00,48.96,49.67,48.96,49.61,11500.0,48.96,49.67,48.96,49.61,11500.0
2010-01-21 10:00:00,49.54,49.77,48.84,48.84,12700.0,49.54,49.77,48.84,48.84,12700.0
2010-01-21 10:30:00,48.85,49.03,48.67,49.0,8700.0,48.85,49.03,48.67,49.0,8700.0
2010-01-21 11:00:00,49.01,49.24,48.99,49.08,14700.0,49.01,49.24,48.99,49.08,14700.0
2010-01-21 11:30:00,49.1,49.1,48.44,48.52,11700.0,49.1,49.1,48.44,48.52,11700.0
2010-01-21 12:00:00,48.55,48.99,48.55,48.56,4900.0,48.55,48.99,48.55,48.56,4900.0
2010-01-21 12:30:00,48.56,48.74,48.48,48.7,13900.0,48.56,48.74,48.48,48.7,13900.0
2010-01-21 13:00:00,48.7,48.71,48.57,48.6,2600.0,48.7,48.71,48.57,48.6,2600.0
2010-01-21 13:30:00,48.51,48.63,48.45,48.63,3900.0,48.51,48.63,48.45,48.63,3900.0
2010-01-21 14:00:00,48.63,48.79,48.58,48.77,3800.0,48.63,48.79,48.58,48.77,3800.0
2010-01-21 14:30:00,48.79,48.82,48.32,48.46,14000.0,48.79,48.82,48.32,48.46,14000.0
2010-01-21 15:00:00,48.48,48.49,48.28,48.31,7000.0,48.48,48.49,48.28,48.31,7000.0
2010-01-21 15:30:00,48.31,48.33,48.21,48.24,30500.0,48.31,48.33,48.21,48.24,30500.0
2010-01-22 09:30:00,48.32,48.32,48.0,48.2,8000.0,48.32,48.32,48.0,48.2,8000.0
2010-01-22 10:00:00,48.24,48.35,48.12,48.33,6600.0,48.24,48.35,48.12,48.33,6600.0
2010-01-22 10:30:00,48.33,48.37,47.98,48.06,6400.0,48.33,48.37,47.98,48.06,6400.0
2010-01-22 11:00:00,48.14,48.18,47.89,47.94,8100.0,48.14,48.18,47.89,47.94,8100.0
2010-01-22 11:30:00,47.9,47.9,47.5,47.55,11200.0,47.9,47.9,47.5,47.55,11200.0
2010-01-22 12:00:00,47.59,47.95,47.49,47.95,10400.0,47.59,47.95,47.49,47.95,10400.0
2010-01-22 12:30:00,47.97,47.97,47.71,47.71,11800.0,47.97,47.97,47.71,47.71,11800.0
2010-01-22 13:00:00,47.72,47.76,47.6,47.6,5400.0,47.72,47.76,47.6,47.6,5400.0
2010-01-22 13:30:00,47.63,47.75,47.45,47.66,9300.0,47.63,47.75,47.45,47.66,9300.0
2010-01-22 14:00:00,47.68,47.73,47.54,47.54,3800.0,47.68,47.73,47.54,47.54,3800.0
2010-01-22 14:30:00,47.46,47.61,47.44,47.58,10600.0,47.46,47.61,47.44,47.58,10600.0
2010-01-22 15:00:00,47.57,47.68,47.46,47.46,20000.0,47.57,47.68,47.46,47.46,20000.0
2010-01-22 15:30:00,47.47,47.54,47.23,47.38,44400.0,47.47,47.54,47.23,47.38,44400.0
2010-01-25 09:30:00,47.5,47.56,46.77,46.77,14600.0,47.5,47.56,46.77,46.77,14600.0
2010-01-25 10:00:00,46.77,47.08,46.49,47.06,12100.0,46.77,47.08,46.49,47.06,12100.0
2010-01-25 10:30:00,47.06,47.23,46.96,47.23,10000.0,47.06,47.23,46.96,47.23,10000.0
2010-01-25 11:00:00,47.24,47.27,47.05,47.23,13700.0,47.24,47.27,47.05,47.23,13700.0
2010-01-25 11:30:00,47.2,47.37,47.1,47.27,9300.0,47.2,47.37,47.1,47.27,9300.0
2010-01-25 12:00:00,47.27,48.05,47.27,48.05,18300.0,47.27,48.05,47.27,48.05,18300.0
2010-01-25 12:30:00,48.04,48.25,47.84,47.84,15000.0,48.04,48.25,47.84,47.84,15000.0
2010-01-25 13:00:00,47.83,47.83,47.66,47.67,6900.0,47.83,47.83,47.66,47.67,6900.0
2010-01-25 13:30:00,47.69,47.69,47.52,47.56,6200.0,47.69,47.69,47.52,47.56,6200.0
2010-01-25 14:00:00,47.56,47.58,47.55,47.58,3100.0,47.56,47.58,47.55,47.58,3100.0
2010-01-25 14:30:00,47.58,47.6,47.52,47.54,1900.0,47.58,47.6,47.52,47.54,1900.0
2010-01-25 15:00:00,47.58,47.58,47.39,47.58,6200.0,47.58,47.58,47.39,47.58,6200.0
2010-01-25 15:30:00,47.56,47.6,47.3,47.35,18200.0,47.56,47.6,47.3,47.35,18200.0
2010-01-26 09:30:00,47.13,47.14,46.69,46.72,24600.0,47.13,47.14,46.69,46.72,24600.0
2010-01-26 10:00:00,46.75,46.83,46.53,46.82,34700.0,46.75,46.83,46.53,46.82,34700.0
2010-01-26 10:30:00,46.81,46.87,46.72,46.74,8000.0,46.81,46.87,46.72,46.74,8000.0
2010-01-26 11:00:00,46.78,47.19,46.78,47.19,20300.0,46.78,47.19,46.78,47.19,20300.0
2010-01-26 11:30:00,47.19,47.4,47.18,47.29,18800.0,47.19,47.4,47.18,47.29,18800.0
2010-01-26 12:00:00,47.3,47.36,47.25,47.36,4200.0,47.3,47.36,47.25,47.36,4200.0
2010-01-26 12:30:00,47.36,47.42,47.35,47.41,9300.0,47.36,47.42,47.35,47.41,9300.0
2010-01-26 13:00:00,47.4,47.42,47.25,47.4,12100.0,47.4,47.42,47.25,47.4,12100.0
2010-01-26 13:30:00,47.42,47.46,47.4,47.46,5900.0,47.42,47.46,47.4,47.46,5900.0
2010-01-26 14:00:00,47.46,47.61,47.43,47.59,21900.0,47.46,47.61,47.43,47.59,21900.0
2010-01-26 14:30:00,47.61,47.64,47.57,47.59,24800.0,47.61,47.64,47.57,47.59,24800.0
2010-01-26 15:00:00,47.6,47.66,47.59,47.62,18800.0,47.6,47.66,47.59,47.62,18800.0
2010-01-26 15:30:00,47.61,47.65,47.56,47.62,59900.0,47.61,47.65,47.56,47.62,59900.0
2010-01-27 09:30:00,47.28,48.0,47.2,47.95,12500.0,47.28,48.0,47.2,47.95,12500.0
2010-01-27 10:00:00,47.94,47.99,47.82,47.97,18900.0,47.94,47.99,47.82,47.97,18900.0
2010-01-27 10:30:00,47.95,48.28,47.95,48.24,14900.0,47.95,48.28,47.95,48.24,14900.0
2010-01-27 11:00:00,48.21,48.4,48.14,48.4,15700.0,48.21,48.4,48.14,48.4,15700.0
2010-01-27 11:30:00,48.38,48.38,48.14,48.21,10600.0,48.38,48.38,48.14,48.21,10600.0
2010-01-27 12:00:00,48.21,48.38,48.19,48.27,11500.0,48.21,48.38,48.19,48.27,11500.0
2010-01-27 12:30:00,48.31,48.31,48.08,48.25,18000.0,48.31,48.31,48.08,48.25,18000.0
2010-01-27 13:00:00,48.25,48.33,48.09,48.11,16400.0,48.25,48.33,48.09,48.11,16400.0
2010-01-27 13:30:00,48.08,48.17,47.99,48.16,12000.0,48.08,48.17,47.99,48.16,12000.0
2010-01-27 14:00:00,48.17,48.54,48.14,48.24,66700.0,48.17,48.54,48.14,48.24,66700.0
2010-01-27 14:30:00,48.18,48.56,48.14,48.31,11300.0,48.18,48.56,48.14,48.31,11300.0
2010-01-27 15:00:00,48.37,48.47,48.18,48.27,18500.0,48.37,48.47,48.18,48.27,18500.0
2010-01-27 15:30:00,48.27,48.57,48.27,48.52,38400.0,48.27,48.57,48.27,48.52,38400.0
2010-01-28 09:30:00,48.72,48.81,48.19,48.6,33800.0,48.72,48.81,48.19,48.6,33800.0
2010-01-28 10:00:00,48.6,48.61,48.46,48.58,14300.0,48.6,48.61,48.46,48.58,14300.0
2010-01-28 10:30:00,48.6,48.65,48.57,48.63,15300.0,48.6,48.65,48.57,48.63,15300.0
2010-01-28 11:00:00,48.65,48.65,48.15,48.36,30700.0,48.65,48.65,48.15,48.36,30700.0
2010-01-28 11:30:00,48.35,48.44,48.08,48.36,18500.0,48.35,48.44,48.08,48.36,18500.0
2010-01-28 12:00:00,48.31,48.31,48.04,48.09,5000.0,48.31,48.31,48.04,48.09,5000.0
2010-01-28 12:30:00,48.06,48.08,47.85,47.93,94600.0,48.06,48.08,47.85,47.93,94600.0
2010-01-28 13:00:00,47.94,48.02,47.87,47.99,86700.0,47.94,48.02,47.87,47.99,86700.0
2010-01-28 13:30:00,47.96,48.01,47.95,47.98,38600.0,47.96,48.01,47.95,47.98,38600.0
2010-01-28 14:00:00,47.97,48.0,47.84,47.96,66500.0,47.97,48.0,47.84,47.96,66500.0
2010-01-28 14:30:00,47.92,47.98,47.74,47.98,15200.0,47.92,47.98,47.74,47.98,15200.0
2010-01-28 15:00:00,47.99,48.03,47.95,47.99,103200.0,47.99,48.03,47.95,47.99,103200.0
2010-01-28 15:30:00,48.0,48.08,47.82,47.96,156700.0,48.0,48.08,47.82,47.96,156700.0
2010-01-29 09:30:00,48.19,49.22,48.16,49.15,19900.0,48.19,49.22,48.16,49.15,19900.0
2010-01-29 10:00:00,49.19,49.19,48.93,49.13,52100.0,49.19,49.19,48.93,49.13,52100.0
2010-01-29 10:30:00,49.1,49.16,48.96,49.11,26500.0,49.1,49.16,48.96,49.11,26500.0
2010-01-29 11:00:00,49.11,49.14,49.0,49.0,53600.0,49.11,49.14,49.0,49.0,53600.0
2010-01-29 11:30:00,49.01,49.05,48.83,48.99,9100.0,49.01,49.05,48.83,48.99,9100.0
2010-01-29 12:00:00,48.89,48.93,48.72,48.87,21300.0,48.89,48.93,48.72,48.87,21300.0
2010-01-29 12:30:00,48.85,48.85,48.67,48.7,15300.0,48.85,48.85,48.67,48.7,15300.0
2010-01-29 13:00:00,48.67,48.7,48.6,48.63,8800.0,48.67,48.7,48.6,48.63,8800.0
2010-01-29 13:30:00,48.6,48.63,48.3,48.32,9200.0,48.6,48.63,48.3,48.32,9200.0
2010-01-29 14:00:00,48.34,48.38,48.28,48.28,8500.0,48.34,48.38,48.28,48.28,8500.0
2010-01-29 14:30:00,48.26,48.26,47.94,48.02,12200.0,48.26,48.26,47.94,48.02,12200.0
2010-01-29 15:00:00,48.0,48.05,47.78,47.88,78200.0,48.0,48.05,47.78,47.88,78200.0
2010-01-29 15:30:00,47.87,48.1,47.69,47.95,189400.0,47.87,48.1,47.69,47.95,189400.0
2010-02-01 09:30:00,47.97,47.97,47.38,47.44,12700.0,47.97,47.97,47.38,47.44,12700.0
2010-02-01 10:00:00,47.44,47.78,47.37,47.68,12400.0,47.44,47.78,47.37,47.68,12400.0
2010-02-01 10:30:00,47.6,47.64,47.43,47.48,11600.0,47.6,47.64,47.43,47.48,11600.0
2010-02-01 11:00:00,47.49,47.96,47.49,47.89,7900.0,47.49,47.96,47.49,47.89,7900.0
2010-02-01 11:30:00,47.88,47.88,47.6,47.63,10200.0,47.88,47.88,47.6,47.63,10200.0
2010-02-01 12:00:00,47.63,47.79,47.63,47.77,18200.0,47.63,47.79,47.63,47.77,18200.0
2010-02-01 12:30:00,47.78,47.91,47.73,47.89,32300.0,47.78,47.91,47.73,47.89,32300.0
2010-02-01 13:00:00,47.87,47.96,47.81,47.96,3400.0,47.87,47.96,47.81,47.96,3400.0
2010-02-01 13:30:00,47.96,48.02,47.93,47.98,9100.0,47.96,48.02,47.93,47.98,9100.0
2010-02-01 14:00:00,47.96,48.06,47.96,48.06,5700.0,47.96,48.06,47.96,48.06,5700.0
2010-02-01 14:30:00,48.08,48.11,47.96,47.98,8900.0,48.08,48.11,47.96,47.98,8900.0
2010-02-01 15:00:00,47.94,47.95,47.85,47.89,8000.0,47.94,47.95,47.85,47.89,8000.0
2010-02-01 15:30:00,47.88,48.0,47.82,47.95,94100.0,47.88,48.0,47.82,47.95,94100.0
2010-02-02 09:30:00,47.83,47.83,47.37,47.5,12900.0,47.83,47.83,47.37,47.5,12900.0
2010-02-02 10:00:00,47.51,47.89,47.35,47.87,11100.0,47.51,47.89,47.35,47.87,11100.0
2010-02-02 10:30:00,47.89,47.94,47.53,47.54,14600.0,47.89,47.94,47.53,47.54,14600.0
2010-02-02 11:00:00,47.54,47.94,47.54,47.85,35400.0,47.54,47.94,47.54,47.85,35400.0
2010-02-02 11:30:00,47.84,47.87,47.46,47.46,8900.0,47.84,47.87,47.46,47.46,8900.0
2010-02-02 12:00:00,47.47,47.55,47.44,47.53,7600.0,47.47,47.55,47.44,47.53,7600.0
2010-02-02 12:30:00,47.55,47.55,47.33,47.4,21600.0,47.55,47.55,47.33,47.4,21600.0
2010-02-02 13:00:00,47.4,47.42,47.35,47.41,26300.0,47.4,47.42,47.35,47.41,26300.0
2010-02-02 13:30:00,47.41,47.51,47.4,47.43,16500.0,47.41,47.51,47.4,47.43,16500.0
2010-02-02 14:00:00,47.46,47.5,47.25,47.31,17700.0,47.46,47.5,47.25,47.31,17700.0
2010-02-02 14:30:00,47.32,47.48,46.84,46.85,38600.0,47.32,47.48,46.84,46.85,38600.0
2010-02-02 15:00:00,46.85,46.87,46.4,46.58,87700.0,46.85,46.87,46.4,46.58,87700.0
2010-02-02 15:30:00,46.57,47.07,46.57,47.06,49700.0,46.57,47.07,46.57,47.06,49700.0
2010-02-03 09:30:00,46.99,47.33,46.98,47.27,7700.0,46.99,47.33,46.98,47.27,7700.0
2010-02-03 10:00:00,47.27,47.35,47.14,47.14,8400.0,47.27,47.35,47.14,47.14,8400.0
2010-02-03 10:30:00,47.14,47.24,47.04,47.04,7500.0,47.14,47.24,47.04,47.04,7500.0
2010-02-03 11:00:00,47.05,47.16,47.01,47.01,4700.0,47.05,47.16,47.01,47.01,4700.0
2010-02-03 11:30:00,46.99,47.03,46.85,46.89,13600.0,46.99,47.03,46.85,46.89,13600.0
2010-02-03 12:00:00,46.91,47.0,46.87,46.87,5600.0,46.91,47.0,46.87,46.87,5600.0
2010-02-03 12:30:00,46.88,47.03,46.86,47.0,8400.0,46.88,47.03,46.86,47.0,8400.0
2010-02-03 13:00:00,47.03,47.13,47.02,47.07,4300.0,47.03,47.13,47.02,47.07,4300.0
2010-02-03 13:30:00,47.09,47.14,47.0,47.02,7500.0,47.09,47.14,47.0,47.02,7500.0
2010-02-03 14:00:00,47.04,47.08,47.01,47.06,20100.0,47.04,47.08,47.01,47.06,20100.0
2010-02-03 14:30:00,47.06,47.1,47.05,47.07,14200.0,47.06,47.1,47.05,47.07,14200.0
2010-02-03 15:00:00,47.07,47.15,47.04,47.13,7000.0,47.07,47.15,47.04,47.13,7000.0
2010-02-03 15:30:00,47.1,47.32,47.1,47.31,47900.0,47.1,47.32,47.1,47.31,47900.0
2010-02-04 09:30:00,47.27,47.27,46.61,46.63,19600.0,47.27,47.27,46.61,46.63,19600.0
2010-02-04 10:00:00,46.54,46.69,46.44,46.54,14400.0,46.54,46.69,46.44,46.54,14400.0
2010-02-04 10:30:00,46.56,46.78,46.52,46.52,15600.0,46.56,46.78,46.52,46.52,15600.0
2010-02-04 11:00:00,46.51,46.76,46.51,46.76,8600.0,46.51,46.76,46.51,46.76,8600.0
2010-02-04 11:30:00,46.76,46.79,46.63,46.75,10900.0,46.76,46.79,46.63,46.75,10900.0
2010-02-04 12:00:00,46.7,46.75,46.62,46.69,28900.0,46.7,46.75,46.62,46.69,28900.0
2010-02-04 12:30:00,46.67,46.75,46.65,46.71,16500.0,46.67,46.75,46.65,46.71,16500.0
2010-02-04 13:00:00,46.7,46.78,46.68,46.71,9400.0,46.7,46.78,46.68,46.71,9400.0
2010-02-04 13:30:00,46.71,46.75,46.6,46.67,11700.0,46.71,46.75,46.6,46.67,11700.0
2010-02-04 14:00:00,46.64,46.79,46.6,46.76,13000.0,46.64,46.79,46.6,46.76,13000.0
2010-02-04 14:30:00,46.75,46.77,46.69,46.73,3700.0,46.75,46.77,46.69,46.73,3700.0
2010-02-04 15:00:00,46.72,46.74,46.6,46.61,11100.0,46.72,46.74,46.6,46.61,11100.0
2010-02-04 15:30:00,46.62,46.64,46.41,46.45,34900.0,46.62,46.64,46.41,46.45,34900.0
2010-02-05 09:30:00,46.51,46.51,45.93,45.98,9900.0,46.51,46.51,45.93,45.98,9900.0
2010-02-05 10:00:00,46.02,46.25,45.99,46.25,11800.0,46.02,46.25,45.99,46.25,11800.0
2010-02-05 10:30:00,46.32,46.46,46.29,46.4,8800.0,46.32,46.46,46.29,46.4,8800.0
2010-02-05 11:00:00,46.39,46.61,46.3,46.51,30500.0,46.39,46.61,46.3,46.51,30500.0
2010-02-05 11:30:00,46.48,46.59,46.41,46.5,22100.0,46.48,46.59,46.41,46.5,22100.0
2010-02-05 12:00:00,46.53,46.78,46.5,46.78,19900.0,46.53,46.78,46.5,46.78,19900.0
2010-02-05 12:30:00,46.77,46.9,46.7,46.83,38200.0,46.77,46.9,46.7,46.83,38200.0
2010-02-05 13:00:00,46.84,46.93,46.72,46.84,29800.0,46.84,46.93,46.72,46.84,29800.0
2010-02-05 13:30:00,46.83,46.88,46.56,46.71,36300.0,46.83,46.88,46.56,46.71,36300.0
2010-02-05 14:00:00,46.72,47.02,46.72,46.99,29600.0,46.72,47.02,46.72,46.99,29600.0
2010-02-05 14:30:00,47.01,47.01,46.52,46.65,24700.0,47.01,47.01,46.52,46.65,24700.0
2010-02-05 15:00:00,46.66,47.11,46.66,46.88,12700.0,46.66,47.11,46.66,46.88,12700.0
2010-02-05 15:30:00,46.85,47.09,46.82,47.08,28800.0,46.85,47.09,46.82,47.08,28800.0
2010-02-08 09:30:00,47.0,47.37,46.9,47.01,19900.0,47.0,47.37,46.9,47.01,19900.0
2010-02-08 10:00:00,46.98,47.08,46.93,46.95,14200.0,46.98,47.08,46.93,46.95,14200.0
2010-02-08 10:30:00,46.95,46.97,46.73,46.73,8400.0,46.95,46.97,46.73,46.73,8400.0
2010-02-08 11:00:00,46.77,46.8,46.58,46.77,14000.0,46.77,46.8,46.58,46.77,14000.0
2010-02-08 11:30:00,46.78,46.91,46.78,46.84,2700.0,46.78,46.91,46.78,46.84,2700.0
2010-02-08 12:00:00,46.9,46.93,46.78,46.91,5200.0,46.9,46.93,46.78,46.91,5200.0
2010-02-08 12:30:00,46.95,47.01,46.93,47.0,5900.0,46.95,47.01,46.93,47.0,5900.0
2010-02-08 13:00:00,47.0,47.0,46.84,46.99,7200.0,47.0,47.0,46.84,46.99,7200.0
2010-02-08 13:30:00,47.0,47.0,46.72,46.74,5700.0,47.0,47.0,46.72,46.74,5700.0
2010-02-08 14:00:00,46.75,46.86,46.75,46.83,4000.0,46.75,46.86,46.75,46.83,4000.0
2010-02-08 14:30:00,46.83,46.84,46.62,46.71,6800.0,46.83,46.84,46.62,46.71,6800.0
2010-02-08 15:00:00,46.73,46.74,46.63,46.7,21000.0,46.73,46.74,46.63,46.7,21000.0
2010-02-08 15:30:00,46.71,46.77,46.47,46.49,21800.0,46.71,46.77,46.47,46.49,21800.0
2010-02-09 09:30:00,46.46,46.9,46.11,46.11,5700.0,46.46,46.9,46.11,46.11,5700.0
2010-02-09 10:00:00,46.09,46.36,46.0,46.22,12700.0,46.09,46.36,46.0,46.22,12700.0
2010-02-09 10:30:00,46.23,46.48,46.22,46.36,9000.0,46.23,46.48,46.22,46.36,9000.0
2010-02-09 11:00:00,46.35,46.35,46.0,46.01,10200.0,46.35,46.35,46.0,46.01,10200.0
2010-02-09 11:30:00,46.01,46.28,45.98,46.16,13800.0,46.01,46.28,45.98,46.16,13800.0
2010-02-09 12:00:00,46.14,46.73,46.14,46.46,11600.0,46.14,46.73,46.14,46.46,11600.0
2010-02-09 12:30:00,46.47,46.52,46.23,46.27,4900.0,46.47,46.52,46.23,46.27,4900.0
2010-02-09 13:00:00,46.37,46.46,46.26,46.26,3000.0,46.37,46.46,46.26,46.26,3000.0
2010-02-09 13:30:00,46.26,46.39,46.26,46.29,3800.0,46.26,46.39,46.26,46.29,3800.0
2010-02-09 14:00:00,46.28,46.38,46.23,46.35,4900.0,46.28,46.38,46.23,46.35,4900.0
2010-02-09 14:30:00,46.37,46.41,46.12,46.25,8300.0,46.37,46.41,46.12,46.25,8300.0
2010-02-09 15:00:00,46.18,46.45,46.18,46.45,9400.0,46.18,46.45,46.18,46.45,9400.0
2010-02-09 15:30:00,46.45,46.46,46.16,46.26,29100.0,46.45,46.46,46.16,46.26,29100.0
2010-02-10 09:30:00,46.1,46.18,45.94,45.94,5900.0,46.1,46.18,45.94,45.94,5900.0
2010-02-10 10:00:00,45.89,45.89,45.36,45.67,12300.0,45.89,45.89,45.36,45.67,12300.0
2010-02-10 10:30:00,45.7,46.12,45.68,46.07,5800.0,45.7,46.12,45.68,46.07,5800.0
2010-02-10 11:00:00,45.97,45.99,45.82,45.96,4200.0,45.97,45.99,45.82,45.96,4200.0
2010-02-10 11:30:00,45.96,45.98,45.89,45.89,6200.0,45.96,45.98,45.89,45.89,6200.0
2010-02-10 12:00:00,45.89,46.13,45.89,46.08,5000.0,45.89,46.13,45.89,46.08,5000.0
2010-02-10 12:30:00,46.12,46.25,46.12,46.2,5400.0,46.12,46.25,46.12,46.2,5400.0
2010-02-10 13:00:00,46.21,46.41,46.21,46.4,8200.0,46.21,46.41,46.21,46.4,8200.0
2010-02-10 13:30:00,46.4,46.41,46.15,46.2,8100.0,46.4,46.41,46.15,46.2,8100.0
2010-02-10 14:00:00,46.2,46.53,46.2,46.51,15600.0,46.2,46.53,46.2,46.51,15600.0
2010-02-10 14:30:00,46.4,46.46,46.05,46.46,40300.0,46.4,46.46,46.05,46.46,40300.0
2010-02-10 15:00:00,46.42,46.59,46.42,46.56,11800.0,46.42,46.59,46.42,46.56,11800.0
2010-02-10 15:30:00,46.53,46.65,46.45,46.62,51700.0,46.53,46.65,46.45,46.62,51700.0
2010-02-11 09:30:00,46.34,46.62,45.64,45.64,36800.0,46.34,46.62,45.64,45.64,36800.0
2010-02-11 10:00:00,45.65,45.78,45.6,45.68,18700.0,45.65,45.78,45.6,45.68,18700.0
2010-02-11 10:30:00,45.66,45.7,45.42,45.65,12000.0,45.66,45.7,45.42,45.65,12000.0
2010-02-11 11:00:00,45.66,45.81,45.6,45.77,13700.0,45.66,45.81,45.6,45.77,13700.0
2010-02-11 11:30:00,45.8,45.81,45.68,45.74,19800.0,45.8,45.81,45.68,45.74,19800.0
2010-02-11 12:00:00,45.75,45.78,45.74,45.75,11200.0,45.75,45.78,45.74,45.75,11200.0
2010-02-11 12:30:00,45.74,45.76,45.68,45.7,6400.0,45.74,45.76,45.68,45.7,6400.0
2010-02-11 13:00:00,45.71,45.75,45.67,45.73,7900.0,45.71,45.75,45.67,45.73,7900.0
2010-02-11 13:30:00,45.72,45.72,45.54,45.55,15000.0,45.72,45.72,45.54,45.55,15000.0
2010-02-11 14:00:00,45.58,45.71,45.55,45.71,11000.0,45.58,45.71,45.55,45.71,11000.0
2010-02-11 14:30:00,45.71,45.88,45.71,45.86,22300.0,45.71,45.88,45.71,45.86,22300.0
2010-02-11 15:00:00,45.87,46.07,45.85,46.02,42800.0,45.87,46.07,45.85,46.02,42800.0
2010-02-11 15:30:00,46.02,46.08,45.81,46.01,43300.0,46.02,46.08,45.81,46.01,43300.0
2010-02-12 09:30:00,45.52,45.81,45.49,45.81,8400.0,45.52,45.81,45.49,45.81,8400.0
2010-02-12 10:00:00,45.81,45.96,45.67,45.75,7600.0,45.81,45.96,45.67,45.75,7600.0
2010-02-12 10:30:00,45.77,45.82,45.61,45.71,4300.0,45.77,45.82,45.61,45.71,4300.0
2010-02-12 11:00:00,45.75,45.75,45.65,45.66,7600.0,45.75,45.75,45.65,45.66,7600.0
2010-02-12 11:30:00,45.66,45.88,45.63,45.81,38000.0,45.66,45.88,45.63,45.81,38000.0
2010-02-12 12:00:00,45.85,46.08,45.83,46.04,5500.0,45.85,46.08,45.83,46.04,5500.0
2010-02-12 12:30:00,46.03,46.08,45.94,46.04,7700.0,46.03,46.08,45.94,46.04,7700.0
2010-02-12 13:00:00,46.05,46.05,45.83,45.83,10600.0,46.05,46.05,45.83,45.83,10600.0
2010-02-12 13:30:00,45.8,45.95,45.77,45.95,1900.0,45.8,45.95,45.77,45.95,1900.0
2010-02-12 14:00:00,45.94,46.16,45.94,46.11,2400.0,45.94,46.16,45.94,46.11,2400.0
2010-02-12 14:30:00,46.11,46.11,45.98,46.01,6300.0,46.11,46.11,45.98,46.01,6300.0
2010-02-12 15:00:00,45.95,46.04,45.87,45.99,5200.0,45.95,46.04,45.87,45.99,5200.0
2010-02-12 15:30:00,45.96,46.3,45.93,46.3,28900.0,45.96,46.3,45.93,46.3,28900.0
2010-02-16 09:30:00,46.4,46.4,46.17,46.23,6200.0,46.4,46.4,46.17,46.23,6200.0
2010-02-16 10:00:00,46.27,46.38,46.12,46.32,9400.0,46.27,46.38,46.12,46.32,9400.0
2010-02-16 10:30:00,46.33,46.66,46.33,46.4,11600.0,46.33,46.66,46.33,46.4,11600.0
2010-02-16 11:00:00,46.4,46.46,46.4,46.44,3800.0,46.4,46.46,46.4,46.44,3800.0
2010-02-16 11:30:00,46.43,46.44,46.29,46.33,4900.0,46.43,46.44,46.29,46.33,4900.0
2010-02-16 12:00:00,46.35,46.35,46.29,46.31,2600.0,46.35,46.35,46.29,46.31,2600.0
2010-02-16 12:30:00,46.3,46.38,46.3,46.32,5700.0,46.3,46.38,46.3,46.32,5700.0
2010-02-16 13:00:00,46.34,46.49,46.34,46.44,3700.0,46.34,46.49,46.34,46.44,3700.0
2010-02-16 13:30:00,46.43,46.43,46.36,46.38,5000.0,46.43,46.43,46.36,46.38,5000.0
2010-02-16 14:00:00,46.38,46.57,46.37,46.55,5800.0,46.38,46.57,46.37,46.55,5800.0
2010-02-16 14:30:00,46.52,46.58,46.46,46.57,3700.0,46.52,46.58,46.46,46.57,3700.0
2010-02-16 15:00:00,46.56,46.6,46.52,46.54,5200.0,46.56,46.6,46.52,46.54,5200.0
2010-02-16 15:30:00,46.54,46.77,46.54,46.72,26200.0,46.54,46.77,46.54,46.72,26200.0
2010-02-17 09:30:00,46.9,46.9,46.63,46.73,10900.0,46.9,46.9,46.63,46.73,10900.0
2010-02-17 10:00:00,46.77,46.83,46.74,46.78,2800.0,46.77,46.83,46.74,46.78,2800.0
2010-02-17 10:30:00,46.78,46.89,46.78,46.85,3900.0,46.78,46.89,46.78,46.85,3900.0
2010-02-17 11:00:00,46.85,46.86,46.74,46.75,4400.0,46.85,46.86,46.74,46.75,4400.0
2010-02-17 11:30:00,46.71,46.83,46.71,46.83,2900.0,46.71,46.83,46.71,46.83,2900.0
2010-02-17 12:00:00,46.84,46.92,46.84,46.92,2900.0,46.84,46.92,46.84,46.92,2900.0
2010-02-17 12:30:00,46.88,46.9,46.8,46.81,3100.0,46.88,46.9,46.8,46.81,3100.0
2010-02-17 13:00:00,46.81,46.86,46.81,46.84,2100.0,46.81,46.86,46.81,46.84,2100.0
2010-02-17 13:30:00,46.82,46.85,46.8,46.84,2200.0,46.82,46.85,46.8,46.84,2200.0
2010-02-17 14:00:00,46.85,46.9,46.79,46.81,4100.0,46.85,46.9,46.79,46.81,4100.0
2010-02-17 14:30:00,46.8,46.84,46.76,46.76,4200.0,46.8,46.84,46.76,46.76,4200.0
2010-02-17 15:00:00,46.79,46.91,46.79,46.91,4600.0,46.79,46.91,46.79,46.91,4600.0
2010-02-17 15:30:00,46.92,47.08,46.9,47.03,22500.0,46.92,47.08,46.9,47.03,22500.0
2010-02-18 09:30:00,47.18,47.65,46.92,47.54,25800.0,47.18,47.65,46.92,47.54,25800.0
2010-02-18 10:00:00,47.51,47.62,47.4,47.55,19700.0,47.51,47.62,47.4,47.55,19700.0
2010-02-18 10:30:00,47.55,47.58,47.49,47.52,16300.0,47.55,47.58,47.49,47.52,16300.0
2010-02-18 11:00:00,47.54,47.72,47.52,47.59,17700.0,47.54,47.72,47.52,47.59,17700.0
2010-02-18 11:30:00,47.53,47.72,47.48,47.72,15500.0,47.53,47.72,47.48,47.72,15500.0
2010-02-18 12:00:00,47.71,47.86,47.59,47.77,31300.0,47.71,47.86,47.59,47.77,31300.0
2010-02-18 12:30:00,47.77,47.81,47.68,47.68,7500.0,47.77,47.81,47.68,47.68,7500.0
2010-02-18 13:00:00,47.66,47.84,47.64,47.8,12300.0,47.66,47.84,47.64,47.8,12300.0
2010-02-18 13:30:00,47.81,47.82,47.75,47.8,4900.0,47.81,47.82,47.75,47.8,4900.0
2010-02-18 14:00:00,47.79,47.8,47.71,47.73,8300.0,47.79,47.8,47.71,47.73,8300.0
2010-02-18 14:30:00,47.73,47.87,47.71,47.86,13500.0,47.73,47.87,47.71,47.86,13500.0
2010-02-18 15:00:00,47.87,47.93,47.84,47.85,16500.0,47.87,47.93,47.84,47.85,16500.0
2010-02-18 15:30:00,47.85,47.9,47.75,47.85,28800.0,47.85,47.9,47.75,47.85,28800.0
2010-02-19 09:30:00,47.87,47.91,47.71,47.75,31700.0,47.87,47.91,47.71,47.75,31700.0
2010-02-19 10:00:00,47.77,47.83,47.67,47.83,16200.0,47.77,47.83,47.67,47.83,16200.0
2010-02-19 10:30:00,47.83,48.0,47.81,47.97,11700.0,47.83,48.0,47.81,47.97,11700.0
2010-02-19 11:00:00,47.98,48.11,47.9,48.09,19000.0,47.98,48.11,47.9,48.09,19000.0
2010-02-19 11:30:00,48.07,48.09,47.96,48.09,17500.0,48.07,48.09,47.96,48.09,17500.0
2010-02-19 12:00:00,48.03,48.17,48.02,48.1,3500.0,48.03,48.17,48.02,48.1,3500.0
2010-02-19 12:30:00,48.09,48.17,48.07,48.1,8500.0,48.09,48.17,48.07,48.1,8500.0
2010-02-19 13:00:00,48.17,48.21,48.07,48.13,3700.0,48.17,48.21,48.07,48.13,3700.0
2010-02-19 13:30:00,48.16,48.23,48.08,48.21,6300.0,48.16,48.23,48.08,48.21,6300.0
2010-02-19 14:00:00,48.21,48.23,48.18,48.18,4200.0,48.21,48.23,48.18,48.18,4200.0
2010-02-19 14:30:00,48.18,48.19,48.14,48.16,12000.0,48.18,48.19,48.14,48.16,12000.0
2010-02-19 15:00:00,48.15,48.15,48.06,48.06,9700.0,48.15,48.15,48.06,48.06,9700.0
2010-02-19 15:30:00,48.06,48.08,47.91,47.93,20900.0,48.06,48.08,47.91,47.93,20900.0
2010-02-22 09:30:00,47.9,48.28,47.8,48.26,15600.0,47.9,48.28,47.8,48.26,15600.0
2010-02-22 10:00:00,48.24,48.32,48.07,48.2,7900.0,48.24,48.32,48.07,48.2,7900.0
2010-02-22 10:30:00,48.23,48.25,48.0,48.0,25200.0,48.23,48.25,48.0,48.0,25200.0
2010-02-22 11:00:00,48.0,48.1,48.0,48.06,5700.0,48.0,48.1,48.0,48.06,5700.0
2010-02-22 11:30:00,48.06,48.1,47.98,48.02,23000.0,48.06,48.1,47.98,48.02,23000.0
2010-02-22 12:00:00,48.01,48.09,48.0,48.09,5100.0,48.01,48.09,48.0,48.09,5100.0
2010-02-22 12:30:00,48.09,48.09,48.03,48.03,11600.0,48.09,48.09,48.03,48.03,11600.0
2010-02-22 13:00:00,48.03,48.03,47.99,48.03,5100.0,48.03,48.03,47.99,48.03,5100.0
2010-02-22 13:30:00,48.0,48.17,48.0,48.11,11800.0,48.0,48.17,48.0,48.11,11800.0
2010-02-22 14:00:00,48.11,48.15,48.11,48.13,3100.0,48.11,48.15,48.11,48.13,3100.0
2010-02-22 14:30:00,48.13,48.17,48.09,48.17,3500.0,48.13,48.17,48.09,48.17,3500.0
2010-02-22 15:00:00,48.17,48.26,48.12,48.2,20600.0,48.17,48.26,48.12,48.2,20600.0
2010-02-22 15:30:00,48.22,48.24,48.14,48.24,20900.0,48.22,48.24,48.14,48.24,20900.0
2010-02-23 09:30:00,48.24,48.38,48.23,48.23,5700.0,48.24,48.38,48.23,48.23,5700.0
2010-02-23 10:00:00,48.23,48.23,48.01,48.16,11800.0,48.23,48.23,48.01,48.16,11800.0
2010-02-23 10:30:00,48.11,48.3,48.1,48.25,24500.0,48.11,48.3,48.1,48.25,24500.0
2010-02-23 11:00:00,48.25,48.34,48.18,48.28,14800.0,48.25,48.34,48.18,48.28,14800.0
2010-02-23 11:30:00,48.3,48.45,48.3,48.38,5300.0,48.3,48.45,48.3,48.38,5300.0
2010-02-23 12:00:00,48.38,48.44,48.3,48.33,8200.0,48.38,48.44,48.3,48.33,8200.0
2010-02-23 12:30:00,48.33,48.46,48.33,48.41,6200.0,48.33,48.46,48.33,48.41,6200.0
2010-02-23 13:00:00,48.41,48.41,48.33,48.38,6500.0,48.41,48.41,48.33,48.38,6500.0
2010-02-23 13:30:00,48.36,48.37,48.23,48.24,11100.0,48.36,48.37,48.23,48.24,11100.0
2010-02-23 14:00:00,48.24,48.36,48.21,48.33,8400.0,48.24,48.36,48.21,48.33,8400.0
2010-02-23 14:30:00,48.35,48.4,48.31,48.35,10500.0,48.35,48.4,48.31,48.35,10500.0
2010-02-23 15:00:00,48.33,48.37,48.18,48.29,17100.0,48.33,48.37,48.18,48.29,17100.0
2010-02-23 15:30:00,48.27,48.46,48.23,48.34,48200.0,48.27,48.46,48.23,48.34,48200.0
2010-02-24 09:30:00,48.55,48.72,48.26,48.72,6000.0,48.55,48.72,48.26,48.72,6000.0
2010-02-24 10:00:00,48.68,48.72,48.51,48.56,4400.0,48.68,48.72,48.51,48.56,4400.0
2010-02-24 10:30:00,48.55,49.0,48.55,48.95,7400.0,48.55,49.0,48.55,48.95,7400.0
2010-02-24 11:00:00,48.98,49.0,48.95,48.95,3800.0,48.98,49.0,48.95,48.95,3800.0
2010-02-24 11:30:00,48.95,49.0,48.95,48.99,5400.0,48.95,49.0,48.95,48.99,5400.0
2010-02-24 12:00:00,49.0,49.0,48.9,48.94,5700.0,49.0,49.0,48.9,48.94,5700.0
2010-02-24 12:30:00,48.95,49.05,48.92,49.0,12800.0,48.95,49.05,48.92,49.0,12800.0
2010-02-24 13:00:00,49.0,49.09,48.94,48.94,7800.0,49.0,49.09,48.94,48.94,7800.0
2010-02-24 13:30:00,48.94,48.98,48.86,48.92,5800.0,48.94,48.98,48.86,48.92,5800.0
2010-02-24 14:00:00,48.98,48.98,48.78,48.81,5700.0,48.98,48.98,48.78,48.81,5700.0
2010-02-24 14:30:00,48.81,48.81,48.63,48.7,8500.0,48.81,48.81,48.63,48.7,8500.0
2010-02-24 15:00:00,48.69,48.78,48.67,48.71,7500.0,48.69,48.78,48.67,48.71,7500.0
2010-02-24 15:30:00,48.73,48.94,48.69,48.91,32300.0,48.73,48.94,48.69,48.91,32300.0
2010-02-25 09:30:00,48.24,48.66,48.24,48.5,16600.0,48.24,48.66,48.24,48.5,16600.0
2010-02-25 10:00:00,48.5,48.58,48.34,48.5,20000.0,48.5,48.58,48.34,48.5,20000.0
2010-02-25 10:30:00,48.5,48.59,48.44,48.53,16000.0,48.5,48.59,48.44,48.53,16000.0
2010-02-25 11:00:00,48.55,48.71,48.49,48.56,16000.0,48.55,48.71,48.49,48.56,16000.0
2010-02-25 11:30:00,48.54,48.62,48.46,48.51,12200.0,48.54,48.62,48.46,48.51,12200.0
2010-02-25 12:00:00,48.51,48.76,48.51,48.64,11300.0,48.51,48.76,48.51,48.64,11300.0
2010-02-25 12:30:00,48.65,48.83,48.63,48.8,17400.0,48.65,48.83,48.63,48.8,17400.0
2010-02-25 13:00:00,48.76,48.76,48.67,48.7,3000.0,48.76,48.76,48.67,48.7,3000.0
2010-02-25 13:30:00,48.71,49.12,48.71,49.06,5000.0,48.71,49.12,48.71,49.06,5000.0
2010-02-25 14:00:00,49.06,49.18,49.01,49.15,11400.0,49.06,49.18,49.01,49.15,11400.0
2010-02-25 14:30:00,49.14,49.22,49.11,49.18,15300.0,49.14,49.22,49.11,49.18,15300.0
2010-02-25 15:00:00,49.17,49.21,49.14,49.19,7600.0,49.17,49.21,49.14,49.19,7600.0
2010-02-25 15:30:00,49.18,49.39,49.16,49.35,33100.0,49.18,49.39,49.16,49.35,33100.0
2010-02-26 09:30:00,49.27,49.72,49.25,49.65,12600.0,49.27,49.72,49.25,49.65,12600.0
2010-02-26 10:00:00,49.65,49.76,49.35,49.53,23000.0,49.65,49.76,49.35,49.53,23000.0
2010-02-26 10:30:00,49.5,49.53,49.33,49.33,38200.0,49.5,49.53,49.33,49.33,38200.0
2010-02-26 11:00:00,49.33,49.42,49.3,49.31,3600.0,49.33,49.42,49.3,49.31,3600.0
2010-02-26 11:30:00,49.31,49.43,49.14,49.14,5600.0,49.31,49.43,49.14,49.14,5600.0
2010-02-26 12:00:00,49.15,49.15,48.89,48.89,8800.0,49.15,49.15,48.89,48.89,8800.0
2010-02-26 12:30:00,48.88,49.22,48.85,49.22,9400.0,48.88,49.22,48.85,49.22,9400.0
2010-02-26 13:00:00,49.21,49.25,49.19,49.23,4300.0,49.21,49.25,49.19,49.23,4300.0
2010-02-26 13:30:00,49.23,49.38,49.23,49.37,19900.0,49.23,49.38,49.23,49.37,19900.0
2010-02-26 14:00:00,49.36,49.62,49.33,49.61,14600.0,49.36,49.62,49.33,49.61,14600.0
2010-02-26 14:30:00,49.59,49.78,49.58,49.74,13700.0,49.59,49.78,49.58,49.74,13700.0
2010-02-26 15:00:00,49.77,49.87,49.67,49.7,16100.0,49.77,49.87,49.67,49.7,16100.0
2010-02-26 15:30:00,49.68,49.72,49.48,49.55,56200.0,49.68,49.72,49.48,49.55,56200.0
2010-03-01 09:30:00,49.61,50.08,49.61,49.91,14600.0,49.61,50.08,49.61,49.91,14600.0
2010-03-01 10:00:00,49.89,50.25,49.83,49.91,23100.0,49.89,50.25,49.83,49.91,23100.0
2010-03-01 10:30:00,49.91,50.05,49.84,50.05,8300.0,49.91,50.05,49.84,50.05,8300.0
2010-03-01 11:00:00,50.01,50.13,50.01,50.1,15900.0,50.01,50.13,50.01,50.1,15900.0
2010-03-01 11:30:00,50.1,50.21,50.08,50.15,14100.0,50.1,50.21,50.08,50.15,14100.0
2010-03-01 12:00:00,50.2,50.2,50.12,50.18,5000.0,50.2,50.2,50.12,50.18,5000.0
2010-03-01 12:30:00,50.17,50.17,50.05,50.05,2500.0,50.17,50.17,50.05,50.05,2500.0
2010-03-01 13:00:00,50.04,50.15,49.98,50.01,6700.0,50.04,50.15,49.98,50.01,6700.0
2010-03-01 13:30:00,50.01,50.12,49.97,50.12,12700.0,50.01,50.12,49.97,50.12,12700.0
2010-03-01 14:00:00,50.08,50.1,49.99,49.99,5200.0,50.08,50.1,49.99,49.99,5200.0
2010-03-01 14:30:00,49.99,50.0,49.82,49.83,6000.0,49.99,50.0,49.82,49.83,6000.0
2010-03-01 15:00:00,49.84,49.86,49.71,49.74,25000.0,49.84,49.86,49.71,49.74,25000.0
2010-03-01 15:30:00,49.75,50.0,49.74,49.91,30700.0,49.75,50.0,49.74,49.91,30700.0
2010-03-02 09:30:00,50.13,50.15,49.69,49.85,14200.0,50.13,50.15,49.69,49.85,14200.0
2010-03-02 10:00:00,49.85,49.98,49.82,49.97,12600.0,49.85,49.98,49.82,49.97,12600.0
2010-03-02 10:30:00,49.97,50.06,49.97,50.03,23900.0,49.97,50.06,49.97,50.03,23900.0
2010-03-02 11:00:00,50.03,50.06,50.01,50.02,5700.0,50.03,50.06,50.01,50.02,5700.0
2010-03-02 11:30:00,50.04,50.06,50.01,50.01,10400.0,50.04,50.06,50.01,50.01,10400.0
2010-03-02 12:00:00,50.04,50.04,49.92,49.97,13800.0,50.04,50.04,49.92,49.97,13800.0
2010-03-02 12:30:00,49.96,49.98,49.69,49.69,13900.0,49.96,49.98,49.69,49.69,13900.0
2010-03-02 13:00:00,49.67,49.75,49.61,49.65,8500.0,49.67,49.75,49.61,49.65,8500.0
2010-03-02 13:30:00,49.67,49.67,49.56,49.64,13400.0,49.67,49.67,49.56,49.64,13400.0
2010-03-02 14:00:00,49.65,49.71,49.61,49.63,17200.0,49.65,49.71,49.61,49.63,17200.0
2010-03-02 14:30:00,49.63,49.67,49.61,49.65,23000.0,49.63,49.67,49.61,49.65,23000.0
2010-03-02 15:00:00,49.66,49.82,49.66,49.72,20600.0,49.66,49.82,49.66,49.72,20600.0
2010-03-02 15:30:00,49.72,49.8,49.63,49.74,38000.0,49.72,49.8,49.63,49.74,38000.0
2010-03-03 09:30:00,49.74,50.02,49.68,49.93,8900.0,49.74,50.02,49.68,49.93,8900.0
2010-03-03 10:00:00,49.9,50.0,49.79,50.0,6900.0,49.9,50.0,49.79,50.0,6900.0
2010-03-03 10:30:00,49.97,50.1,49.97,50.06,63000.0,49.97,50.1,49.97,50.06,63000.0
2010-03-03 11:00:00,50.08,50.09,50.01,50.07,35000.0,50.08,50.09,50.01,50.07,35000.0
2010-03-03 11:30:00,50.07,50.11,50.04,50.1,20700.0,50.07,50.11,50.04,50.1,20700.0
2010-03-03 12:00:00,50.11,50.31,50.1,50.29,7000.0,50.11,50.31,50.1,50.29,7000.0
2010-03-03 12:30:00,50.35,50.46,50.31,50.45,14300.0,50.35,50.46,50.31,50.45,14300.0
2010-03-03 13:00:00,50.46,50.5,50.4,50.45,20800.0,50.46,50.5,50.4,50.45,20800.0
2010-03-03 13:30:00,50.45,50.61,50.4,50.56,11100.0,50.45,50.61,50.4,50.56,11100.0
2010-03-03 14:00:00,50.54,50.58,50.44,50.48,13600.0,50.54,50.58,50.44,50.48,13600.0
2010-03-03 14:30:00,50.47,50.5,50.18,50.23,17000.0,50.47,50.5,50.18,50.23,17000.0
2010-03-03 15:00:00,50.24,50.34,50.18,50.34,11200.0,50.24,50.34,50.18,50.34,11200.0
2010-03-03 15:30:00,50.34,50.42,50.23,50.41,37700.0,50.34,50.42,50.23,50.41,37700.0
2010-03-04 09:30:00,50.58,50.95,50.4,50.92,11800.0,50.58,50.95,50.4,50.92,11800.0
2010-03-04 10:00:00,50.92,50.94,50.7,50.72,5100.0,50.92,50.94,50.7,50.72,5100.0
2010-03-04 10:30:00,50.71,50.71,50.39,50.39,9400.0,50.71,50.71,50.39,50.39,9400.0
2010-03-04 11:00:00,50.39,50.53,50.39,50.53,7900.0,50.39,50.53,50.39,50.53,7900.0
2010-03-04 11:30:00,50.52,50.64,50.47,50.64,7600.0,50.52,50.64,50.47,50.64,7600.0
2010-03-04 12:00:00,50.63,50.63,50.51,50.55,3000.0,50.63,50.63,50.51,50.55,3000.0
2010-03-04 12:30:00,50.54,50.54,50.39,50.5,6400.0,50.54,50.54,50.39,50.5,6400.0
2010-03-04 13:00:00,50.5,50.53,50.4,50.43,8600.0,50.5,50.53,50.4,50.43,8600.0
2010-03-04 13:30:00,50.4,50.45,50.37,50.45,22900.0,50.4,50.45,50.37,50.45,22900.0
2010-03-04 14:00:00,50.4,50.46,50.39,50.41,7300.0,50.4,50.46,50.39,50.41,7300.0
2010-03-04 14:30:00,50.39,50.44,50.36,50.4,6100.0,50.39,50.44,50.36,50.4,6100.0
2010-03-04 15:00:00,50.37,50.4,50.32,50.38,10300.0,50.37,50.4,50.32,50.38,10300.0
2010-03-04 15:30:00,50.41,50.48,50.37,50.44,63300.0,50.41,50.48,50.37,50.44,63300.0
2010-03-05 09:30:00,50.82,51.48,50.82,51.46,47700.0,50.82,51.48,50.82,51.46,47700.0
2010-03-05 10:00:00,51.47,51.52,51.38,51.45,33900.0,51.47,51.52,51.38,51.45,33900.0
2010-03-05 10:30:00,51.49,51.62,51.45,51.54,14300.0,51.49,51.62,51.45,51.54,14300.0
2010-03-05 11:00:00,51.57,51.57,51.46,51.49,14300.0,51.57,51.57,51.46,51.49,14300.0
2010-03-05 11:30:00,51.52,51.61,51.49,51.58,9800.0,51.52,51.61,51.49,51.58,9800.0
2010-03-05 12:00:00,51.59,51.63,51.5,51.62,8300.0,51.59,51.63,51.5,51.62,8300.0
2010-03-05 12:30:00,51.62,51.72,51.55,51.55,15800.0,51.62,51.72,51.55,51.55,15800.0
2010-03-05 13:00:00,51.56,51.6,51.51,51.51,8500.0,51.56,51.6,51.51,51.51,8500.0
2010-03-05 13:30:00,51.53,51.58,51.49,51.51,4600.0,51.53,51.58,51.49,51.51,4600.0
2010-03-05 14:00:00,51.5,51.54,51.47,51.5,7300.0,51.5,51.54,51.47,51.5,7300.0
2010-03-05 14:30:00,51.53,51.58,51.44,51.49,16800.0,51.53,51.58,51.44,51.49,16800.0
2010-03-05 15:00:00,51.51,51.65,51.51,51.57,14900.0,51.51,51.65,51.51,51.57,14900.0
2010-03-05 15:30:00,51.56,51.62,51.53,51.55,42100.0,51.56,51.62,51.53,51.55,42100.0
2010-03-08 09:30:00,51.54,51.56,51.23,51.33,9200.0,51.54,51.56,51.23,51.33,9200.0
2010-03-08 10:00:00,51.28,51.51,51.17,51.39,7500.0,51.28,51.51,51.17,51.39,7500.0
2010-03-08 10:30:00,51.39,51.46,51.33,51.33,6600.0,51.39,51.46,51.33,51.33,6600.0
2010-03-08 11:00:00,51.31,51.41,51.31,51.34,7100.0,51.31,51.41,51.31,51.34,7100.0
2010-03-08 11:30:00,51.36,51.36,51.18,51.18,5200.0,51.36,51.36,51.18,51.18,5200.0
2010-03-08 12:00:00,51.2,51.36,51.15,51.21,29400.0,51.2,51.36,51.15,51.21,29400.0
2010-03-08 12:30:00,51.23,51.29,51.05,51.18,5500.0,51.23,51.29,51.05,51.18,5500.0
2010-03-08 13:00:00,51.16,51.19,51.12,51.14,4500.0,51.16,51.19,51.12,51.14,4500.0
2010-03-08 13:30:00,51.18,51.19,51.14,51.18,5900.0,51.18,51.19,51.14,51.18,5900.0
2010-03-08 14:00:00,51.18,51.18,51.09,51.09,6500.0,51.18,51.18,51.09,51.09,6500.0
2010-03-08 14:30:00,51.09,51.09,51.01,51.01,8100.0,51.09,51.09,51.01,51.01,8100.0
2010-03-08 15:00:00,51.04,51.08,51.01,51.05,34300.0,51.04,51.08,51.01,51.05,34300.0
2010-03-08 15:30:00,51.06,51.06,51.0,51.04,54800.0,51.06,51.06,51.0,51.04,54800.0
2010-03-09 09:30:00,50.9,51.15,50.89,50.89,7500.0,50.9,51.15,50.89,50.89,7500.0
2010-03-09 10:00:00,50.96,51.19,50.96,51.14,2900.0,50.96,51.19,50.96,51.14,2900.0
2010-03-09 10:30:00,51.12,51.34,51.08,51.31,5800.0,51.12,51.34,51.08,51.31,5800.0
2010-03-09 11:00:00,51.31,51.31,51.13,51.29,10300.0,51.31,51.31,51.13,51.29,10300.0
2010-03-09 11:30:00,51.27,51.32,51.2,51.25,3800.0,51.27,51.32,51.2,51.25,3800.0
2010-03-09 12:00:00,51.26,51.5,51.26,51.5,7200.0,51.26,51.5,51.26,51.5,7200.0
2010-03-09 12:30:00,51.47,51.5,51.42,51.44,6800.0,51.47,51.5,51.42,51.44,6800.0
2010-03-09 13:00:00,51.46,51.5,51.23,51.27,9800.0,51.46,51.5,51.23,51.27,9800.0
2010-03-09 13:30:00,51.23,51.32,51.16,51.28,8300.0,51.23,51.32,51.16,51.28,8300.0
2010-03-09 14:00:00,51.3,51.39,51.28,51.28,5900.0,51.3,51.39,51.28,51.28,5900.0
2010-03-09 14:30:00,51.3,51.3,51.15,51.18,5700.0,51.3,51.3,51.15,51.18,5700.0
2010-03-09 15:00:00,51.18,51.24,50.94,51.0,7300.0,51.18,51.24,50.94,51.0,7300.0
2010-03-09 15:30:00,51.05,51.28,51.0,51.19,40000.0,51.05,51.28,51.0,51.19,40000.0
2010-03-10 09:30:00,51.29,51.39,51.09,51.12,8100.0,51.29,51.39,51.09,51.12,8100.0
2010-03-10 10:00:00,51.13,51.3,51.13,51.26,8100.0,51.13,51.3,51.13,51.26,8100.0
2010-03-10 10:30:00,51.27,51.49,51.25,51.46,12700.0,51.27,51.49,51.25,51.46,12700.0
2010-03-10 11:00:00,51.5,51.55,51.36,51.47,18200.0,51.5,51.55,51.36,51.47,18200.0
2010-03-10 11:30:00,51.46,51.46,51.3,51.4,9900.0,51.46,51.46,51.3,51.4,9900.0
2010-03-10 12:00:00,51.4,51.45,51.23,51.29,8400.0,51.4,51.45,51.23,51.29,8400.0
2010-03-10 12:30:00,51.29,51.3,51.21,51.29,5400.0,51.29,51.3,51.21,51.29,5400.0
2010-03-10 13:00:00,51.3,51.32,51.25,51.28,4900.0,51.3,51.32,51.25,51.28,4900.0
2010-03-10 13:30:00,51.29,51.34,51.19,51.19,5800.0,51.29,51.34,51.19,51.19,5800.0
2010-03-10 14:00:00,51.21,51.21,50.99,51.1,27900.0,51.21,51.21,50.99,51.1,27900.0
2010-03-10 14:30:00,51.07,51.08,51.0,51.04,11200.0,51.07,51.08,51.0,51.04,11200.0
2010-03-10 15:00:00,51.04,51.12,51.01,51.1,11400.0,51.04,51.12,51.01,51.1,11400.0
2010-03-10 15:30:00,51.08,51.22,51.03,51.19,14200.0,51.08,51.22,51.03,51.19,14200.0
2010-03-11 09:30:00,51.0,51.0,50.76,50.87,48100.0,51.0,51.0,50.76,50.87,48100.0
2010-03-11 10:00:00,50.84,50.95,50.77,50.87,7300.0,50.84,50.95,50.77,50.87,7300.0
2010-03-11 10:30:00,50.84,51.31,50.79,51.26,35000.0,50.84,51.31,50.79,51.26,35000.0
2010-03-11 11:00:00,51.26,51.26,51.08,51.08,1400.0,51.26,51.26,51.08,51.08,1400.0
2010-03-11 11:30:00,51.08,51.11,50.97,51.01,5500.0,51.08,51.11,50.97,51.01,5500.0
2010-03-11 12:00:00,51.04,51.04,50.96,51.0,6100.0,51.04,51.04,50.96,51.0,6100.0
2010-03-11 12:30:00,50.98,51.05,50.97,50.99,9300.0,50.98,51.05,50.97,50.99,9300.0
2010-03-11 13:00:00,50.99,51.03,50.96,51.01,10300.0,50.99,51.03,50.96,51.01,10300.0
2010-03-11 13:30:00,50.99,51.03,50.91,50.92,8700.0,50.99,51.03,50.91,50.92,8700.0
2010-03-11 14:00:00,50.95,50.96,50.87,50.9,14500.0,50.95,50.96,50.87,50.9,14500.0
2010-03-11 14:30:00,50.9,50.95,50.9,50.94,5300.0,50.9,50.95,50.9,50.94,5300.0
2010-03-11 15:00:00,50.94,51.19,50.93,51.01,15600.0,50.94,51.19,50.93,51.01,15600.0
2010-03-11 15:30:00,51.02,51.29,51.0,51.23,27200.0,51.02,51.29,51.0,51.23,27200.0
2010-03-12 09:30:00,51.25,51.25,50.86,50.86,6800.0,51.25,51.25,50.86,50.86,6800.0
2010-03-12 10:00:00,50.86,50.86,50.54,50.55,22400.0,50.86,50.86,50.54,50.55,22400.0
2010-03-12 10:30:00,50.57,50.58,50.34,50.36,15000.0,50.57,50.58,50.34,50.36,15000.0
2010-03-12 11:00:00,50.34,50.56,50.33,50.45,28800.0,50.34,50.56,50.33,50.45,28800.0
2010-03-12 11:30:00,50.49,50.49,50.34,50.38,14800.0,50.49,50.49,50.34,50.38,14800.0
2010-03-12 12:00:00,50.37,50.41,50.29,50.35,12400.0,50.37,50.41,50.29,50.35,12400.0
2010-03-12 12:30:00,50.32,50.32,50.2,50.28,7400.0,50.32,50.32,50.2,50.28,7400.0
2010-03-12 13:00:00,50.28,50.36,50.28,50.32,8800.0,50.28,50.36,50.28,50.32,8800.0
2010-03-12 13:30:00,50.32,50.32,50.18,50.23,15400.0,50.32,50.32,50.18,50.23,15400.0
2010-03-12 14:00:00,50.23,50.24,50.14,50.17,19200.0,50.23,50.24,50.14,50.17,19200.0
2010-03-12 14:30:00,50.17,50.26,50.17,50.21,20300.0,50.17,50.26,50.17,50.21,20300.0
2010-03-12 15:00:00,50.2,50.34,50.18,50.3,14900.0,50.2,50.34,50.18,50.3,14900.0
2010-03-12 15:30:00,50.3,50.64,50.29,50.5,41300.0,50.3,50.64,50.29,50.5,41300.0
2010-03-15 09:30:00,50.18,50.66,50.18,50.39,15700.0,50.18,50.66,50.18,50.39,15700.0
2010-03-15 10:00:00,50.39,50.44,50.3,50.36,7100.0,50.39,50.44,50.3,50.36,7100.0
2010-03-15 10:30:00,50.36,50.37,50.22,50.26,8400.0,50.36,50.37,50.22,50.26,8400.0
2010-03-15 11:00:00,50.33,50.41,50.2,50.3,9600.0,50.33,50.41,50.2,50.3,9600.0
2010-03-15 11:30:00,50.3,50.3,50.1,50.17,6500.0,50.3,50.3,50.1,50.17,6500.0
2010-03-15 12:00:00,50.1,50.19,50.02,50.19,5900.0,50.1,50.19,50.02,50.19,5900.0
2010-03-15 12:30:00,50.19,50.4,50.17,50.4,2800.0,50.19,50.4,50.17,50.4,2800.0
2010-03-15 13:00:00,50.4,50.41,50.38,50.38,4800.0,50.4,50.41,50.38,50.38,4800.0
2010-03-15 13:30:00,50.4,50.42,50.32,50.36,6200.0,50.4,50.42,50.32,50.36,6200.0
2010-03-15 14:00:00,50.35,50.4,50.31,50.33,2800.0,50.35,50.4,50.31,50.33,2800.0
2010-03-15 14:30:00,50.35,50.4,50.25,50.34,7100.0,50.35,50.4,50.25,50.34,7100.0
2010-03-15 15:00:00,50.37,50.43,50.32,50.34,10200.0,50.37,50.43,50.32,50.34,10200.0
2010-03-15 15:30:00,50.35,50.51,50.3,50.32,28000.0,50.35,50.51,50.3,50.32,28000.0
2010-03-16 09:30:00,50.48,50.53,50.42,50.5,9500.0,50.48,50.53,50.42,50.5,9500.0
2010-03-16 10:00:00,50.51,50.52,50.42,50.44,9100.0,50.51,50.52,50.42,50.44,9100.0
2010-03-16 10:30:00,50.46,50.61,50.44,50.58,8200.0,50.46,50.61,50.44,50.58,8200.0
2010-03-16 11:00:00,50.58,50.58,50.47,50.54,5000.0,50.58,50.58,50.47,50.54,5000.0
2010-03-16 11:30:00,50.54,50.61,50.54,50.61,14700.0,50.54,50.61,50.54,50.61,14700.0
2010-03-16 12:00:00,50.64,50.68,50.64,50.67,2100.0,50.64,50.68,50.64,50.67,2100.0
2010-03-16 12:30:00,50.66,50.67,50.6,50.62,4800.0,50.66,50.67,50.6,50.62,4800.0
2010-03-16 13:00:00,50.64,50.66,50.62,50.63,1800.0,50.64,50.66,50.62,50.63,1800.0
2010-03-16 13:30:00,50.64,50.68,50.6,50.65,4700.0,50.64,50.68,50.6,50.65,4700.0
2010-03-16 14:00:00,50.62,50.74,50.6,50.67,17300.0,50.62,50.74,50.6,50.67,17300.0
2010-03-16 14:30:00,50.69,50.74,50.62,50.74,17800.0,50.69,50.74,50.62,50.74,17800.0
2010-03-16 15:00:00,50.72,50.86,50.69,50.83,8200.0,50.72,50.86,50.69,50.83,8200.0
2010-03-16 15:30:00,50.84,51.17,50.84,51.13,27600.0,50.84,51.17,50.84,51.13,27600.0
2010-03-17 09:30:00,51.31,52.24,51.29,52.24,18500.0,51.31,52.24,51.29,52.24,18500.0
2010-03-17 10:00:00,52.19,52.19,51.96,52.02,11700.0,52.19,52.19,51.96,52.02,11700.0
2010-03-17 10:30:00,52.02,52.39,52.0,52.39,14700.0,52.02,52.39,52.0,52.39,14700.0
2010-03-17 11:00:00,52.39,52.52,52.38,52.43,11900.0,52.39,52.52,52.38,52.43,11900.0
2010-03-17 11:30:00,52.46,52.55,52.39,52.48,7400.0,52.46,52.55,52.39,52.48,7400.0
2010-03-17 12:00:00,52.49,52.74,52.49,52.74,7700.0,52.49,52.74,52.49,52.74,7700.0
2010-03-17 12:30:00,52.74,52.74,52.51,52.63,11300.0,52.74,52.74,52.51,52.63,11300.0
2010-03-17 13:00:00,52.62,52.75,52.54,52.73,13200.0,52.62,52.75,52.54,52.73,13200.0
2010-03-17 13:30:00,52.76,52.92,52.56,52.65,10800.0,52.76,52.92,52.56,52.65,10800.0
2010-03-17 14:00:00,52.65,52.76,52.6,52.61,16100.0,52.65,52.76,52.6,52.61,16100.0
2010-03-17 14:30:00,52.63,52.64,52.49,52.49,11700.0,52.63,52.64,52.49,52.49,11700.0
2010-03-17 15:00:00,52.49,52.59,52.34,52.43,25700.0,52.49,52.59,52.34,52.43,25700.0
2010-03-17 15:30:00,52.43,52.46,52.3,52.37,44800.0,52.43,52.46,52.3,52.37,44800.0
2010-03-18 09:30:00,52.23,52.34,52.01,52.05,7100.0,52.23,52.34,52.01,52.05,7100.0
2010-03-18 10:00:00,52.05,52.37,52.05,52.18,9500.0,52.05,52.37,52.05,52.18,9500.0
2010-03-18 10:30:00,52.23,52.26,52.07,52.26,9900.0,52.23,52.26,52.07,52.26,9900.0
2010-03-18 11:00:00,52.28,52.36,52.23,52.31,7000.0,52.28,52.36,52.23,52.31,7000.0
2010-03-18 11:30:00,52.31,52.33,52.11,52.11,5800.0,52.31,52.33,52.11,52.11,5800.0
2010-03-18 12:00:00,52.04,52.04,51.91,51.94,2700.0,52.04,52.04,51.91,51.94,2700.0
2010-03-18 12:30:00,51.91,51.96,51.87,51.88,3000.0,51.91,51.96,51.87,51.88,3000.0
2010-03-18 13:00:00,51.9,51.95,51.86,51.87,2700.0,51.9,51.95,51.86,51.87,2700.0
2010-03-18 13:30:00,51.87,51.95,51.87,51.92,4300.0,51.87,51.95,51.87,51.92,4300.0
2010-03-18 14:00:00,51.95,51.96,51.87,51.94,4100.0,51.95,51.96,51.87,51.94,4100.0
2010-03-18 14:30:00,51.92,52.0,51.77,51.83,7700.0,51.92,52.0,51.77,51.83,7700.0
2010-03-18 15:00:00,51.82,51.94,51.82,51.93,5200.0,51.82,51.94,51.82,51.93,5200.0
2010-03-18 15:30:00,51.93,52.19,51.92,52.06,22500.0,51.93,52.19,51.92,52.06,22500.0
2010-03-19 09:30:00,52.27,52.43,51.86,51.96,44500.0,52.27,52.43,51.86,51.96,44500.0
2010-03-19 10:00:00,51.96,51.96,51.68,51.73,6400.0,51.96,51.96,51.68,51.73,6400.0
2010-03-19 10:30:00,51.75,51.93,51.68,51.79,4800.0,51.75,51.93,51.68,51.79,4800.0
2010-03-19 11:00:00,51.79,51.94,51.77,51.88,10000.0,51.79,51.94,51.77,51.88,10000.0
2010-03-19 11:30:00,51.84,51.85,51.78,51.84,3300.0,51.84,51.85,51.78,51.84,3300.0
2010-03-19 12:00:00,51.91,52.04,51.87,51.94,5100.0,51.91,52.04,51.87,51.94,5100.0
2010-03-19 12:30:00,51.97,51.99,51.89,51.94,5200.0,51.97,51.99,51.89,51.94,5200.0
2010-03-19 13:00:00,51.96,52.1,51.96,52.06,4600.0,51.96,52.1,51.96,52.06,4600.0
2010-03-19 13:30:00,52.05,52.05,51.96,52.04,3800.0,52.05,52.05,51.96,52.04,3800.0
2010-03-19 14:00:00,52.04,52.4,52.03,52.25,14000.0,52.04,52.4,52.03,52.25,14000.0
2010-03-19 14:30:00,52.31,52.31,51.99,51.99,7500.0,52.31,52.31,51.99,51.99,7500.0
2010-03-19 15:00:00,51.98,52.09,51.95,52.06,6200.0,51.98,52.09,51.95,52.06,6200.0
2010-03-19 15:30:00,52.04,52.33,51.84,52.22,39300.0,52.04,52.33,51.84,52.22,39300.0
2010-03-22 09:30:00,52.0,52.63,52.0,52.46,4500.0,52.0,52.63,52.0,52.46,4500.0
2010-03-22 10:00:00,52.37,52.41,52.2,52.29,14700.0,52.37,52.41,52.2,52.29,14700.0
2010-03-22 10:30:00,52.29,52.31,52.24,52.27,5100.0,52.29,52.31,52.24,52.27,5100.0
2010-03-22 11:00:00,52.27,52.28,51.83,51.86,14600.0,52.27,52.28,51.83,51.86,14600.0
2010-03-22 11:30:00,51.81,51.87,51.64,51.68,11600.0,51.81,51.87,51.64,51.68,11600.0
2010-03-22 12:00:00,51.69,51.69,51.45,51.48,11200.0,51.69,51.69,51.45,51.48,11200.0
2010-03-22 12:30:00,51.45,51.68,51.45,51.61,9300.0,51.45,51.68,51.45,51.61,9300.0
2010-03-22 13:00:00,51.61,51.73,51.56,51.56,4100.0,51.61,51.73,51.56,51.56,4100.0
2010-03-22 13:30:00,51.56,51.59,51.5,51.5,5900.0,51.56,51.59,51.5,51.5,5900.0
2010-03-22 14:00:00,51.52,51.79,51.51,51.79,5900.0,51.52,51.79,51.51,51.79,5900.0
2010-03-22 14:30:00,51.82,51.94,51.72,51.73,18800.0,51.82,51.94,51.72,51.73,18800.0
2010-03-22 15:00:00,51.74,51.84,51.71,51.73,9900.0,51.74,51.84,51.71,51.73,9900.0
2010-03-22 15:30:00,51.73,51.82,51.64,51.76,26100.0,51.73,51.82,51.64,51.76,26100.0
2010-03-23 09:30:00,51.61,51.61,51.07,51.37,6000.0,51.61,51.61,51.07,51.37,6000.0
2010-03-23 10:00:00,51.37,51.37,50.97,51.27,11600.0,51.37,51.37,50.97,51.27,11600.0
2010-03-23 10:30:00,51.27,51.3,50.96,50.99,10300.0,51.27,51.3,50.96,50.99,10300.0
2010-03-23 11:00:00,50.96,51.1,50.89,50.94,10900.0,50.96,51.1,50.89,50.94,10900.0
2010-03-23 11:30:00,50.93,51.03,50.82,51.03,9100.0,50.93,51.03,50.82,51.03,9100.0
2010-03-23 12:00:00,51.09,51.21,51.09,51.2,6600.0,51.09,51.21,51.09,51.2,6600.0
2010-03-23 12:30:00,51.21,51.21,50.99,51.06,11500.0,51.21,51.21,50.99,51.06,11500.0
2010-03-23 13:00:00,51.06,51.19,51.06,51.16,3600.0,51.06,51.19,51.06,51.16,3600.0
2010-03-23 13:30:00,51.18,51.2,50.99,51.02,3800.0,51.18,51.2,50.99,51.02,3800.0
2010-03-23 14:00:00,50.99,51.05,50.98,51.02,5900.0,50.99,51.05,50.98,51.02,5900.0
2010-03-23 14:30:00,51.02,51.1,50.98,51.05,7500.0,51.02,51.1,50.98,51.05,7500.0
2010-03-23 15:00:00,51.06,51.42,51.02,51.41,10100.0,51.06,51.42,51.02,51.41,10100.0
2010-03-23 15:30:00,51.42,51.63,51.42,51.62,24600.0,51.42,51.63,51.42,51.62,24600.0
2010-03-24 09:30:00,51.39,51.45,50.72,50.77,11700.0,51.39,51.45,50.72,50.77,11700.0
2010-03-24 10:00:00,50.77,51.05,50.76,50.79,14700.0,50.77,51.05,50.76,50.79,14700.0
2010-03-24 10:30:00,50.79,50.97,50.79,50.83,9400.0,50.79,50.97,50.79,50.83,9400.0
2010-03-24 11:00:00,50.8,50.8,50.59,50.61,8700.0,50.8,50.8,50.59,50.61,8700.0
2010-03-24 11:30:00,50.6,50.8,50.54,50.8,6800.0,50.6,50.8,50.54,50.8,6800.0
2010-03-24 12:00:00,50.78,50.78,50.6,50.63,3600.0,50.78,50.78,50.6,50.63,3600.0
2010-03-24 12:30:00,50.62,50.69,50.5,50.52,5900.0,50.62,50.69,50.5,50.52,5900.0
2010-03-24 13:00:00,50.51,50.53,50.41,50.45,6900.0,50.51,50.53,50.41,50.45,6900.0
2010-03-24 13:30:00,50.47,50.54,50.45,50.54,7500.0,50.47,50.54,50.45,50.54,7500.0
2010-03-24 14:00:00,50.56,50.58,50.27,50.35,17900.0,50.56,50.58,50.27,50.35,17900.0
2010-03-24 14:30:00,50.39,50.49,50.37,50.41,11100.0,50.39,50.49,50.37,50.41,11100.0
2010-03-24 15:00:00,50.43,50.57,50.37,50.39,15900.0,50.43,50.57,50.37,50.39,15900.0
2010-03-24 15:30:00,50.4,50.51,50.38,50.39,30300.0,50.4,50.51,50.38,50.39,30300.0
2010-03-25 09:30:00,50.67,50.81,50.27,50.47,8900.0,50.67,50.81,50.27,50.47,8900.0
2010-03-25 10:00:00,50.47,50.47,50.23,50.23,11700.0,50.47,50.47,50.23,50.23,11700.0
2010-03-25 10:30:00,50.26,50.36,50.22,50.36,3500.0,50.26,50.36,50.22,50.36,3500.0
2010-03-25 11:00:00,50.39,50.61,50.35,50.47,9300.0,50.39,50.61,50.35,50.47,9300.0
2010-03-25 11:30:00,50.63,50.69,50.62,50.67,1900.0,50.63,50.69,50.62,50.67,1900.0
2010-03-25 12:00:00,50.67,50.67,50.57,50.67,2000.0,50.67,50.67,50.57,50.67,2000.0
2010-03-25 12:30:00,50.63,50.74,50.63,50.68,4800.0,50.63,50.74,50.63,50.68,4800.0
2010-03-25 13:00:00,50.66,50.67,50.41,50.52,18800.0,50.66,50.67,50.41,50.52,18800.0
2010-03-25 13:30:00,50.55,50.55,50.31,50.4,9300.0,50.55,50.55,50.31,50.4,9300.0
2010-03-25 14:00:00,50.42,50.65,50.42,50.42,9900.0,50.42,50.65,50.42,50.42,9900.0
2010-03-25 14:30:00,50.42,50.52,50.41,50.49,5300.0,50.42,50.52,50.41,50.49,5300.0
2010-03-25 15:00:00,50.5,50.75,50.5,50.73,10300.0,50.5,50.75,50.5,50.73,10300.0
2010-03-25 15:30:00,50.73,50.74,50.36,50.41,35600.0,50.73,50.74,50.36,50.41,35600.0
2010-03-26 09:30:00,50.65,50.65,50.46,50.56,3500.0,50.65,50.65,50.46,50.56,3500.0
2010-03-26 10:00:00,50.56,50.72,50.55,50.65,5000.0,50.56,50.72,50.55,50.65,5000.0
2010-03-26 10:30:00,50.67,50.68,50.56,50.66,8200.0,50.67,50.68,50.56,50.66,8200.0
2010-03-26 11:00:00,50.65,50.87,50.64,50.87,7800.0,50.65,50.87,50.64,50.87,7800.0
2010-03-26 11:30:00,50.85,50.9,50.85,50.87,3500.0,50.85,50.9,50.85,50.87,3500.0
2010-03-26 12:00:00,50.84,50.9,50.7,50.7,5000.0,50.84,50.9,50.7,50.7,5000.0
2010-03-26 12:30:00,50.74,50.91,50.74,50.83,5700.0,50.74,50.91,50.74,50.83,5700.0
2010-03-26 13:00:00,50.84,50.85,50.74,50.8,5800.0,50.84,50.85,50.74,50.8,5800.0
2010-03-26 13:30:00,50.82,50.82,50.63,50.68,3300.0,50.82,50.82,50.63,50.68,3300.0
2010-03-26 14:00:00,50.6,50.66,50.55,50.65,2800.0,50.6,50.66,50.55,50.65,2800.0
2010-03-26 14:30:00,50.66,50.73,50.61,50.61,4700.0,50.66,50.73,50.61,50.61,4700.0
2010-03-26 15:00:00,50.63,50.73,50.54,50.73,9500.0,50.63,50.73,50.54,50.73,9500.0
2010-03-26 15:30:00,50.73,50.82,50.63,50.77,19500.0,50.73,50.82,50.63,50.77,19500.0
2010-03-29 09:30:00,50.95,51.02,50.76,50.85,3400.0,50.95,51.02,50.76,50.85,3400.0
2010-03-29 10:00:00,50.9,50.91,50.65,50.65,8800.0,50.9,50.91,50.65,50.65,8800.0
2010-03-29 10:30:00,50.64,50.87,50.62,50.78,11500.0,50.64,50.87,50.62,50.78,11500.0
2010-03-29 11:00:00,50.77,50.77,50.56,50.62,16900.0,50.77,50.77,50.56,50.62,16900.0
2010-03-29 11:30:00,50.59,50.59,50.5,50.51,1300.0,50.59,50.59,50.5,50.51,1300.0
2010-03-29 12:00:00,50.53,50.58,50.5,50.5,54500.0,50.53,50.58,50.5,50.5,54500.0
2010-03-29 12:30:00,50.5,50.53,50.5,50.5,5800.0,50.5,50.53,50.5,50.5,5800.0
2010-03-29 13:00:00,50.52,50.56,50.5,50.5,4300.0,50.52,50.56,50.5,50.5,4300.0
2010-03-29 13:30:00,50.51,50.54,50.44,50.54,7600.0,50.51,50.54,50.44,50.54,7600.0
2010-03-29 14:00:00,50.54,50.54,50.36,50.4,36400.0,50.54,50.54,50.36,50.4,36400.0
2010-03-29 14:30:00,50.4,50.45,50.24,50.3,19600.0,50.4,50.45,50.24,50.3,19600.0
2010-03-29 15:00:00,50.32,50.37,50.24,50.29,20700.0,50.32,50.37,50.24,50.29,20700.0
2010-03-29 15:30:00,50.28,50.34,50.18,50.26,50600.0,50.28,50.34,50.18,50.26,50600.0
2010-03-30 09:30:00,50.24,50.44,50.1,50.42,7500.0,50.24,50.44,50.1,50.42,7500.0
2010-03-30 10:00:00,50.43,50.53,50.17,50.3,22700.0,50.43,50.53,50.17,50.3,22700.0
2010-03-30 10:30:00,50.3,50.36,50.21,50.32,10400.0,50.3,50.36,50.21,50.32,10400.0
2010-03-30 11:00:00,50.3,50.3,49.86,49.93,9400.0,50.3,50.3,49.86,49.93,9400.0
2010-03-30 11:30:00,49.92,49.92,49.81,49.81,10600.0,49.92,49.92,49.81,49.81,10600.0
2010-03-30 12:00:00,49.81,49.85,49.58,49.65,27200.0,49.81,49.85,49.58,49.65,27200.0
2010-03-30 12:30:00,49.61,49.79,49.61,49.68,7200.0,49.61,49.79,49.61,49.68,7200.0
2010-03-30 13:00:00,49.67,49.75,49.57,49.59,4500.0,49.67,49.75,49.57,49.59,4500.0
2010-03-30 13:30:00,49.56,49.61,49.55,49.61,6800.0,49.56,49.61,49.55,49.61,6800.0
2010-03-30 14:00:00,49.61,49.66,49.51,49.53,5300.0,49.61,49.66,49.51,49.53,5300.0
2010-03-30 14:30:00,49.56,49.82,49.56,49.78,13800.0,49.56,49.82,49.56,49.78,13800.0
2010-03-30 15:00:00,49.79,49.81,49.65,49.72,12200.0,49.79,49.81,49.65,49.72,12200.0
2010-03-30 15:30:00,49.71,49.87,49.68,49.79,45000.0,49.71,49.87,49.68,49.79,45000.0
2010-03-31 09:30:00,49.52,49.57,49.24,49.45,16800.0,49.52,49.57,49.24,49.45,16800.0
2010-03-31 10:00:00,49.41,49.58,49.36,49.58,12200.0,49.41,49.58,49.36,49.58,12200.0
2010-03-31 10:30:00,49.56,49.69,49.56,49.64,9300.0,49.56,49.69,49.56,49.64,9300.0
2010-03-31 11:00:00,49.65,49.69,49.56,49.64,6500.0,49.65,49.69,49.56,49.64,6500.0
2010-03-31 11:30:00,49.66,49.77,49.47,49.48,8600.0,49.66,49.77,49.47,49.48,8600.0
2010-03-31 12:00:00,49.5,49.58,49.4,49.54,22600.0,49.5,49.58,49.4,49.54,22600.0
2010-03-31 12:30:00,49.53,49.63,49.51,49.59,9300.0,49.53,49.63,49.51,49.59,9300.0
2010-03-31 13:00:00,49.62,49.68,49.55,49.67,6800.0,49.62,49.68,49.55,49.67,6800.0
2010-03-31 13:30:00,49.64,49.67,49.55,49.65,11200.0,49.64,49.67,49.55,49.65,11200.0
2010-03-31 14:00:00,49.62,49.67,49.54,49.6,10900.0,49.62,49.67,49.54,49.6,10900.0
2010-03-31 14:30:00,49.61,49.62,49.41,49.41,85000.0,49.61,49.62,49.41,49.41,85000.0
2010-03-31 15:00:00,49.43,49.43,49.12,49.27,37400.0,49.43,49.43,49.12,49.27,37400.0
2010-03-31 15:30:00,49.29,49.3,48.84,48.85,77600.0,49.29,49.3,48.84,48.85,77600.0
2010-04-01 09:30:00,49.06,49.16,48.72,48.74,13500.0,49.06,49.16,48.72,48.74,13500.0
2010-04-01 10:00:00,48.75,48.81,48.65,48.8,10500.0,48.75,48.81,48.65,48.8,10500.0
2010-04-01 10:30:00,48.8,49.01,48.78,48.94,18800.0,48.8,49.01,48.78,48.94,18800.0
2010-04-01 11:00:00,48.94,49.09,48.92,49.03,14600.0,48.94,49.09,48.92,49.03,14600.0
2010-04-01 11:30:00,49.03,49.08,48.98,49.04,4800.0,49.03,49.08,48.98,49.04,4800.0
2010-04-01 12:00:00,49.04,49.04,48.94,49.0,9900.0,49.04,49.04,48.94,49.0,9900.0
2010-04-01 12:30:00,48.99,49.02,48.92,49.0,6400.0,48.99,49.02,48.92,49.0,6400.0
2010-04-01 13:00:00,49.0,49.01,48.95,48.98,7900.0,49.0,49.01,48.95,48.98,7900.0
2010-04-01 13:30:00,48.98,49.01,48.66,48.66,11900.0,48.98,49.01,48.66,48.66,11900.0
2010-04-01 14:00:00,48.67,48.73,48.6,48.71,18600.0,48.67,48.73,48.6,48.71,18600.0
2010-04-01 14:30:00,48.7,48.81,48.61,48.77,16500.0,48.7,48.81,48.61,48.77,16500.0
2010-04-01 15:00:00,48.8,48.91,48.77,48.89,63500.0,48.8,48.91,48.77,48.89,63500.0
2010-04-01 15:30:00,48.88,48.93,48.77,48.93,43700.0,48.88,48.93,48.77,48.93,43700.0
2010-04-05 09:30:00,48.9,48.9,48.16,48.42,14700.0,48.9,48.9,48.16,48.42,14700.0
2010-04-05 10:00:00,48.37,48.97,48.37,48.91,17000.0,48.37,48.97,48.37,48.91,17000.0
2010-04-05 10:30:00,48.91,49.01,48.85,48.95,8600.0,48.91,49.01,48.85,48.95,8600.0
2010-04-05 11:00:00,48.96,49.06,48.95,48.97,5000.0,48.96,49.06,48.95,48.97,5000.0
2010-04-05 11:30:00,48.97,48.97,48.81,48.87,8000.0,48.97,48.97,48.81,48.87,8000.0
2010-04-05 12:00:00,48.89,48.89,48.75,48.83,4500.0,48.89,48.89,48.75,48.83,4500.0
2010-04-05 12:30:00,48.81,48.93,48.81,48.89,6800.0,48.81,48.93,48.81,48.89,6800.0
2010-04-05 13:00:00,48.91,48.99,48.79,48.82,11900.0,48.91,48.99,48.79,48.82,11900.0
2010-04-05 13:30:00,48.88,48.89,48.71,48.75,6100.0,48.88,48.89,48.71,48.75,6100.0
2010-04-05 14:00:00,48.77,49.0,48.77,48.99,10700.0,48.77,49.0,48.77,48.99,10700.0
2010-04-05 14:30:00,48.98,49.02,48.91,48.91,13100.0,48.98,49.02,48.91,48.91,13100.0
2010-04-05 15:00:00,48.92,49.08,48.92,48.95,17700.0,48.92,49.08,48.92,48.95,17700.0
2010-04-05 15:30:00,48.95,49.01,48.86,48.9,58600.0,48.95,49.01,48.86,48.9,58600.0
2010-04-06 09:30:00,48.86,48.98,48.72,48.89,6400.0,48.86,48.98,48.72,48.89,6400.0
2010-04-06 10:00:00,48.92,49.06,48.92,49.05,11200.0,48.92,49.06,48.92,49.05,11200.0
2010-04-06 10:30:00,49.05,49.13,48.97,49.12,14100.0,49.05,49.13,48.97,49.12,14100.0
2010-04-06 11:00:00,49.12,49.27,49.03,49.18,16800.0,49.12,49.27,49.03,49.18,16800.0
2010-04-06 11:30:00,49.23,49.23,49.05,49.06,4600.0,49.23,49.23,49.05,49.06,4600.0
2010-04-06 12:00:00,49.06,49.21,49.05,49.05,3900.0,49.06,49.21,49.05,49.05,3900.0
2010-04-06 12:30:00,49.07,49.17,49.05,49.14,19400.0,49.07,49.17,49.05,49.14,19400.0
2010-04-06 13:00:00,49.19,49.27,49.19,49.27,5000.0,49.19,49.27,49.19,49.27,5000.0
2010-04-06 13:30:00,49.27,49.29,49.22,49.22,6600.0,49.27,49.29,49.22,49.22,6600.0
2010-04-06 14:00:00,49.22,49.45,49.21,49.45,11400.0,49.22,49.45,49.21,49.45,11400.0
2010-04-06 14:30:00,49.49,49.51,49.36,49.4,7800.0,49.49,49.51,49.36,49.4,7800.0
2010-04-06 15:00:00,49.4,49.57,49.35,49.35,16500.0,49.4,49.57,49.35,49.35,16500.0
2010-04-06 15:30:00,49.36,49.47,49.3,49.39,53600.0,49.36,49.47,49.3,49.39,53600.0
2010-04-07 09:30:00,49.24,49.51,48.99,49.15,28300.0,49.24,49.51,48.99,49.15,28300.0
2010-04-07 10:00:00,49.17,49.17,48.98,49.0,17900.0,49.17,49.17,48.98,49.0,17900.0
2010-04-07 10:30:00,49.0,49.04,48.89,48.97,22200.0,49.0,49.04,48.89,48.97,22200.0
2010-04-07 11:00:00,48.99,49.04,48.9,48.97,23300.0,48.99,49.04,48.9,48.97,23300.0
2010-04-07 11:30:00,49.0,49.0,48.92,48.99,15400.0,49.0,49.0,48.92,48.99,15400.0
2010-04-07 12:00:00,49.0,49.03,48.9,48.98,18300.0,49.0,49.03,48.9,48.98,18300.0
2010-04-07 12:30:00,48.98,49.04,48.97,48.99,17900.0,48.98,49.04,48.97,48.99,17900.0
2010-04-07 13:00:00,49.0,49.05,48.91,49.0,12900.0,49.0,49.05,48.91,49.0,12900.0
2010-04-07 13:30:00,49.0,49.03,48.94,48.97,19800.0,49.0,49.03,48.94,48.97,19800.0
2010-04-07 14:00:00,48.99,48.99,48.94,48.95,17000.0,48.99,48.99,48.94,48.95,17000.0
2010-04-07 14:30:00,48.94,48.95,48.88,48.91,54600.0,48.94,48.95,48.88,48.91,54600.0
2010-04-07 15:00:00,48.89,48.91,48.74,48.82,54000.0,48.89,48.91,48.74,48.82,54000.0
2010-04-07 15:30:00,48.81,49.0,48.76,48.98,110300.0,48.81,49.0,48.76,48.98,110300.0
2010-04-08 09:30:00,48.81,48.99,48.58,48.62,9000.0,48.81,48.99,48.58,48.62,9000.0
2010-04-08 10:00:00,48.63,48.77,48.61,48.73,14700.0,48.63,48.77,48.61,48.73,14700.0
2010-04-08 10:30:00,48.73,48.81,48.68,48.76,16400.0,48.73,48.81,48.68,48.76,16400.0
2010-04-08 11:00:00,48.75,48.87,48.75,48.82,7100.0,48.75,48.87,48.75,48.82,7100.0
2010-04-08 11:30:00,48.8,48.87,48.74,48.86,14900.0,48.8,48.87,48.74,48.86,14900.0
2010-04-08 12:00:00,48.82,48.98,48.75,48.93,5000.0,48.82,48.98,48.75,48.93,5000.0
2010-04-08 12:30:00,48.86,48.96,48.84,48.85,7100.0,48.86,48.96,48.84,48.85,7100.0
2010-04-08 13:00:00,48.87,48.96,48.75,48.75,8600.0,48.87,48.96,48.75,48.75,8600.0
2010-04-08 13:30:00,48.75,48.84,48.72,48.72,9100.0,48.75,48.84,48.72,48.72,9100.0
2010-04-08 14:00:00,48.72,48.75,48.65,48.74,15700.0,48.72,48.75,48.65,48.74,15700.0
2010-04-08 14:30:00,48.74,48.81,48.7,48.72,20600.0,48.74,48.81,48.7,48.72,20600.0
2010-04-08 15:00:00,48.71,48.73,48.66,48.7,15700.0,48.71,48.73,48.66,48.7,15700.0
2010-04-08 15:30:00,48.7,48.75,48.34,48.41,50200.0,48.7,48.75,48.34,48.41,50200.0
2010-04-09 09:30:00,48.55,48.79,48.08,48.48,11400.0,48.55,48.79,48.08,48.48,11400.0
2010-04-09 10:00:00,48.47,48.53,48.34,48.34,20100.0,48.47,48.53,48.34,48.34,20100.0
2010-04-09 10:30:00,48.3,48.43,48.22,48.28,18000.0,48.3,48.43,48.22,48.28,18000.0
2010-04-09 11:00:00,48.31,48.41,48.28,48.28,10100.0,48.31,48.41,48.28,48.28,10100.0
2010-04-09 11:30:00,48.31,48.38,48.25,48.36,14400.0,48.31,48.38,48.25,48.36,14400.0
2010-04-09 12:00:00,48.36,48.39,48.3,48.36,12300.0,48.36,48.39,48.3,48.36,12300.0
2010-04-09 12:30:00,48.35,48.39,48.3,48.36,9200.0,48.35,48.39,48.3,48.36,9200.0
2010-04-09 13:00:00,48.36,48.44,48.35,48.44,9000.0,48.36,48.44,48.35,48.44,9000.0
2010-04-09 13:30:00,48.46,48.55,48.46,48.51,5600.0,48.46,48.55,48.46,48.51,5600.0
2010-04-09 14:00:00,48.53,48.53,48.48,48.48,7400.0,48.53,48.53,48.48,48.48,7400.0
2010-04-09 14:30:00,48.48,48.54,48.46,48.49,10000.0,48.48,48.54,48.46,48.49,10000.0
2010-04-09 15:00:00,48.49,48.54,48.48,48.53,17600.0,48.49,48.54,48.48,48.53,17600.0
2010-04-09 15:30:00,48.54,48.62,48.48,48.59,38900.0,48.54,48.62,48.48,48.59,38900.0
2010-04-12 09:30:00,48.99,49.58,48.4,49.41,87900.0,48.99,49.58,48.4,49.41,87900.0
2010-04-12 10:00:00,49.4,49.79,49.29,49.75,57600.0,49.4,49.79,49.29,49.75,57600.0
2010-04-12 10:30:00,49.74,49.74,49.55,49.59,49700.0,49.74,49.74,49.55,49.59,49700.0
2010-04-12 11:00:00,49.59,49.72,49.59,49.72,20500.0,49.59,49.72,49.59,49.72,20500.0
2010-04-12 11:30:00,49.73,49.93,49.57,49.93,13800.0,49.73,49.93,49.57,49.93,13800.0
2010-04-12 12:00:00,49.92,49.92,49.86,49.9,13600.0,49.92,49.92,49.86,49.9,13600.0
2010-04-12 12:30:00,49.89,49.92,49.89,49.89,11500.0,49.89,49.92,49.89,49.89,11500.0
2010-04-12 13:00:00,49.9,49.92,49.85,49.88,14000.0,49.9,49.92,49.85,49.88,14000.0
2010-04-12 13:30:00,49.89,49.9,49.75,49.76,20300.0,49.89,49.9,49.75,49.76,20300.0
2010-04-12 14:00:00,49.75,49.83,49.71,49.79,14200.0,49.75,49.83,49.71,49.79,14200.0
2010-04-12 14:30:00,49.8,49.81,49.74,49.8,10500.0,49.8,49.81,49.74,49.8,10500.0
2010-04-12 15:00:00,49.79,49.83,49.7,49.71,17800.0,49.79,49.83,49.7,49.71,17800.0
2010-04-12 15:30:00,49.71,49.77,49.63,49.72,106400.0,49.71,49.77,49.63,49.72,106400.0
2010-04-13 09:30:00,49.7,49.7,49.17,49.17,12800.0,49.7,49.7,49.17,49.17,12800.0
2010-04-13 10:00:00,49.13,49.32,48.9,49.02,17000.0,49.13,49.32,48.9,49.02,17000.0
2010-04-13 10:30:00,49.04,49.23,49.04,49.18,21200.0,49.04,49.23,49.04,49.18,21200.0
2010-04-13 11:00:00,49.22,49.26,49.11,49.26,13600.0,49.22,49.26,49.11,49.26,13600.0
2010-04-13 11:30:00,49.27,49.27,49.11,49.16,7300.0,49.27,49.27,49.11,49.16,7300.0
2010-04-13 12:00:00,49.17,49.2,49.16,49.18,5700.0,49.17,49.2,49.16,49.18,5700.0
2010-04-13 12:30:00,49.15,49.17,49.12,49.16,4100.0,49.15,49.17,49.12,49.16,4100.0
2010-04-13 13:00:00,49.17,49.17,49.13,49.15,21400.0,49.17,49.17,49.13,49.15,21400.0
2010-04-13 13:30:00,49.15,49.16,49.14,49.15,9000.0,49.15,49.16,49.14,49.15,9000.0
2010-04-13 14:00:00,49.15,49.17,49.14,49.15,10900.0,49.15,49.17,49.14,49.15,10900.0
2010-04-13 14:30:00,49.14,49.15,49.04,49.1,15600.0,49.14,49.15,49.04,49.1,15600.0
2010-04-13 15:00:00,49.13,49.16,49.11,49.11,11100.0,49.13,49.16,49.11,49.11,11100.0
2010-04-13 15:30:00,49.15,49.18,49.09,49.15,36200.0,49.15,49.18,49.09,49.15,36200.0
2010-04-14 09:30:00,49.55,49.75,49.42,49.74,8700.0,49.55,49.75,49.42,49.74,8700.0
2010-04-14 10:00:00,49.8,49.81,49.55,49.64,17000.0,49.8,49.81,49.55,49.64,17000.0
2010-04-14 10:30:00,49.68,49.68,49.46,49.65,7400.0,49.68,49.68,49.46,49.65,7400.0
2010-04-14 11:00:00,49.68,49.7,49.66,49.69,5000.0,49.68,49.7,49.66,49.69,5000.0
2010-04-14 11:30:00,49.69,49.7,49.63,49.67,10100.0,49.69,49.7,49.63,49.67,10100.0
2010-04-14 12:00:00,49.67,49.68,49.54,49.68,15000.0,49.67,49.68,49.54,49.68,15000.0
2010-04-14 12:30:00,49.68,49.7,49.6,49.63,7900.0,49.68,49.7,49.6,49.63,7900.0
2010-04-14 13:00:00,49.63,49.63,49.6,49.6,6900.0,49.63,49.63,49.6,49.6,6900.0
2010-04-14 13:30:00,49.6,49.61,49.54,49.55,9200.0,49.6,49.61,49.54,49.55,9200.0
2010-04-14 14:00:00,49.55,49.63,49.55,49.6,16000.0,49.55,49.63,49.55,49.6,16000.0
2010-04-14 14:30:00,49.6,49.62,49.59,49.61,9400.0,49.6,49.62,49.59,49.61,9400.0
2010-04-14 15:00:00,49.62,49.65,49.6,49.65,10200.0,49.62,49.65,49.6,49.65,10200.0
2010-04-14 15:30:00,49.65,50.01,49.65,49.97,41300.0,49.65,50.01,49.65,49.97,41300.0
2010-04-15 09:30:00,49.73,49.91,49.64,49.8,6500.0,49.73,49.91,49.64,49.8,6500.0
2010-04-15 10:00:00,49.8,49.85,49.59,49.62,12300.0,49.8,49.85,49.59,49.62,12300.0
2010-04-15 10:30:00,49.66,49.75,49.64,49.65,8600.0,49.66,49.75,49.64,49.65,8600.0
2010-04-15 11:00:00,49.65,49.7,49.62,49.65,15400.0,49.65,49.7,49.62,49.65,15400.0
2010-04-15 11:30:00,49.65,49.67,49.61,49.62,8300.0,49.65,49.67,49.61,49.62,8300.0
2010-04-15 12:00:00,49.65,49.65,49.62,49.65,5800.0,49.65,49.65,49.62,49.65,5800.0
2010-04-15 12:30:00,49.65,49.65,49.64,49.65,4600.0,49.65,49.65,49.64,49.65,4600.0
2010-04-15 13:00:00,49.65,49.65,49.65,49.65,3000.0,49.65,49.65,49.65,49.65,3000.0
2010-04-15 13:30:00,49.64,49.68,49.64,49.68,11000.0,49.64,49.68,49.64,49.68,11000.0
2010-04-15 14:00:00,49.68,49.69,49.6,49.68,12700.0,49.68,49.69,49.6,49.68,12700.0
2010-04-15 14:30:00,49.69,49.76,49.61,49.73,14400.0,49.69,49.76,49.61,49.73,14400.0
2010-04-15 15:00:00,49.73,49.77,49.68,49.68,14100.0,49.73,49.77,49.68,49.68,14100.0
2010-04-15 15:30:00,49.68,49.76,49.62,49.75,48400.0,49.68,49.76,49.62,49.75,48400.0
2010-04-16 09:30:00,49.81,50.11,49.68,49.75,27500.0,49.81,50.11,49.68,49.75,27500.0
2010-04-16 10:00:00,49.75,49.88,49.71,49.71,5400.0,49.75,49.88,49.71,49.71,5400.0
2010-04-16 10:30:00,49.71,49.83,49.45,49.66,13400.0,49.71,49.83,49.45,49.66,13400.0
2010-04-16 11:00:00,49.63,49.69,49.34,49.57,12000.0,49.63,49.69,49.34,49.57,12000.0
2010-04-16 11:30:00,49.56,49.58,49.17,49.23,8100.0,49.56,49.58,49.17,49.23,8100.0
2010-04-16 12:00:00,49.27,49.38,49.19,49.38,8400.0,49.27,49.38,49.19,49.38,8400.0
2010-04-16 12:30:00,49.32,49.5,49.25,49.48,8300.0,49.32,49.5,49.25,49.48,8300.0
2010-04-16 13:00:00,49.47,49.57,49.44,49.48,11000.0,49.47,49.57,49.44,49.48,11000.0
2010-04-16 13:30:00,49.47,49.47,49.26,49.31,6800.0,49.47,49.47,49.26,49.31,6800.0
2010-04-16 14:00:00,49.34,49.35,49.23,49.25,13300.0,49.34,49.35,49.23,49.25,13300.0
2010-04-16 14:30:00,49.24,49.26,49.08,49.15,9600.0,49.24,49.26,49.08,49.15,9600.0
2010-04-16 15:00:00,49.15,49.17,49.06,49.1,15400.0,49.15,49.17,49.06,49.1,15400.0
2010-04-16 15:30:00,49.09,49.3,48.99,49.04,29600.0,49.09,49.3,48.99,49.04,29600.0
2010-04-19 09:30:00,49.04,49.06,48.73,48.92,12700.0,49.04,49.06,48.73,48.92,12700.0
2010-04-19 10:00:00,48.92,49.01,48.84,49.0,11300.0,48.92,49.01,48.84,49.0,11300.0
2010-04-19 10:30:00,48.97,49.08,48.8,48.89,8900.0,48.97,49.08,48.8,48.89,8900.0
2010-04-19 11:00:00,48.89,48.99,48.74,48.74,10500.0,48.89,48.99,48.74,48.74,10500.0
2010-04-19 11:30:00,48.74,48.76,48.29,48.33,16800.0,48.74,48.76,48.29,48.33,16800.0
2010-04-19 12:00:00,48.35,48.6,48.34,48.56,8200.0,48.35,48.6,48.34,48.56,8200.0
2010-04-19 12:30:00,48.56,48.73,48.47,48.65,6000.0,48.56,48.73,48.47,48.65,6000.0
2010-04-19 13:00:00,48.64,48.65,48.49,48.65,3800.0,48.64,48.65,48.49,48.65,3800.0
2010-04-19 13:30:00,48.65,48.68,48.57,48.63,4800.0,48.65,48.68,48.57,48.63,4800.0
2010-04-19 14:00:00,48.63,48.93,48.63,48.92,12100.0,48.63,48.93,48.63,48.92,12100.0
2010-04-19 14:30:00,48.95,48.99,48.77,48.94,11200.0,48.95,48.99,48.77,48.94,11200.0
2010-04-19 15:00:00,48.97,49.05,48.82,48.85,12700.0,48.97,49.05,48.82,48.85,12700.0
2010-04-19 15:30:00,48.82,49.01,48.73,48.89,47800.0,48.82,49.01,48.73,48.89,47800.0
2010-04-20 09:30:00,48.94,48.94,48.62,48.75,10700.0,48.94,48.94,48.62,48.75,10700.0
2010-04-20 10:00:00,48.75,48.77,48.58,48.61,9200.0,48.75,48.77,48.58,48.61,9200.0
2010-04-20 10:30:00,48.64,48.94,48.63,48.81,7000.0,48.64,48.94,48.63,48.81,7000.0
2010-04-20 11:00:00,48.8,49.03,48.8,48.99,4800.0,48.8,49.03,48.8,48.99,4800.0
2010-04-20 11:30:00,48.99,49.0,48.83,48.96,6500.0,48.99,49.0,48.83,48.96,6500.0
2010-04-20 12:00:00,48.96,49.0,48.84,48.88,6000.0,48.96,49.0,48.84,48.88,6000.0
2010-04-20 12:30:00,48.89,48.98,48.89,48.9,12400.0,48.89,48.98,48.89,48.9,12400.0
2010-04-20 13:00:00,48.91,49.01,48.9,49.01,8100.0,48.91,49.01,48.9,49.01,8100.0
2010-04-20 13:30:00,49.06,49.06,48.92,48.96,18600.0,49.06,49.06,48.92,48.96,18600.0
2010-04-20 14:00:00,48.98,49.08,48.95,49.03,6400.0,48.98,49.08,48.95,49.03,6400.0
2010-04-20 14:30:00,49.04,49.12,49.04,49.12,3700.0,49.04,49.12,49.04,49.12,3700.0
2010-04-20 15:00:00,49.11,49.18,49.03,49.16,11200.0,49.11,49.18,49.03,49.16,11200.0
2010-04-20 15:30:00,49.2,49.56,49.13,49.48,147900.0,49.2,49.56,49.13,49.48,147900.0
2010-04-21 09:30:00,49.37,49.51,49.37,49.38,8600.0,49.37,49.51,49.37,49.38,8600.0
2010-04-21 10:00:00,49.39,49.46,49.24,49.38,13700.0,49.39,49.46,49.24,49.38,13700.0
2010-04-21 10:30:00,49.34,49.67,49.34,49.66,7400.0,49.34,49.67,49.34,49.66,7400.0
2010-04-21 11:00:00,49.61,50.13,49.57,50.05,16200.0,49.61,50.13,49.57,50.05,16200.0
2010-04-21 11:30:00,50.03,50.1,49.96,50.08,8400.0,50.03,50.1,49.96,50.08,8400.0
2010-04-21 12:00:00,50.07,50.08,49.96,50.02,9200.0,50.07,50.08,49.96,50.02,9200.0
2010-04-21 12:30:00,50.0,50.08,49.94,49.97,7600.0,50.0,50.08,49.94,49.97,7600.0
2010-04-21 13:00:00,49.96,49.96,49.85,49.92,6300.0,49.96,49.96,49.85,49.92,6300.0
2010-04-21 13:30:00,49.92,50.0,49.9,49.94,7000.0,49.92,50.0,49.9,49.94,7000.0
2010-04-21 14:00:00,50.0,50.06,49.94,49.98,8900.0,50.0,50.06,49.94,49.98,8900.0
2010-04-21 14:30:00,50.02,50.38,49.99,50.35,19900.0,50.02,50.38,49.99,50.35,19900.0
2010-04-21 15:00:00,50.36,50.46,50.33,50.44,23000.0,50.36,50.46,50.33,50.44,23000.0
2010-04-21 15:30:00,50.43,50.6,50.33,50.43,44300.0,50.43,50.6,50.33,50.43,44300.0
2010-04-22 09:30:00,50.06,50.1,49.81,50.08,25700.0,50.06,50.1,49.81,50.08,25700.0
2010-04-22 10:00:00,50.08,50.08,49.9,49.99,33300.0,50.08,50.08,49.9,49.99,33300.0
2010-04-22 10:30:00,49.98,50.1,49.84,49.99,43600.0,49.98,50.1,49.84,49.99,43600.0
2010-04-22 11:00:00,49.99,50.02,49.9,49.96,8700.0,49.99,50.02,49.9,49.96,8700.0
2010-04-22 11:30:00,49.99,50.17,49.9,50.13,11200.0,49.99,50.17,49.9,50.13,11200.0
2010-04-22 12:00:00,50.13,50.47,50.13,50.41,5300.0,50.13,50.47,50.13,50.41,5300.0
2010-04-22 12:30:00,50.41,50.59,50.39,50.53,4400.0,50.41,50.59,50.39,50.53,4400.0
2010-04-22 13:00:00,50.53,50.79,50.53,50.7,4700.0,50.53,50.79,50.53,50.7,4700.0
2010-04-22 13:30:00,50.6,50.6,50.3,50.48,5700.0,50.6,50.6,50.3,50.48,5700.0
2010-04-22 14:00:00,50.48,50.51,50.35,50.48,5000.0,50.48,50.51,50.35,50.48,5000.0
2010-04-22 14:30:00,50.48,50.48,50.31,50.44,11400.0,50.48,50.48,50.31,50.44,11400.0
2010-04-22 15:00:00,50.43,50.81,50.43,50.76,12600.0,50.43,50.81,50.43,50.76,12600.0
2010-04-22 15:30:00,50.76,50.87,50.72,50.78,30200.0,50.76,50.87,50.72,50.78,30200.0
2010-04-23 09:30:00,50.93,51.26,50.76,51.06,27500.0,50.93,51.26,50.76,51.06,27500.0
2010-04-23 10:00:00,51.05,51.41,51.03,51.03,21500.0,51.05,51.41,51.03,51.03,21500.0
2010-04-23 10:30:00,51.01,51.09,50.83,50.84,20700.0,51.01,51.09,50.83,50.84,20700.0
2010-04-23 11:00:00,50.86,51.06,50.83,51.05,16800.0,50.86,51.06,50.83,51.05,16800.0
2010-04-23 11:30:00,51.01,51.06,50.9,51.03,12600.0,51.01,51.06,50.9,51.03,12600.0
2010-04-23 12:00:00,51.04,51.06,50.92,50.99,35700.0,51.04,51.06,50.92,50.99,35700.0
2010-04-23 12:30:00,51.0,51.01,50.89,50.92,7900.0,51.0,51.01,50.89,50.92,7900.0
2010-04-23 13:00:00,50.96,50.96,50.84,50.89,7400.0,50.96,50.96,50.84,50.89,7400.0
2010-04-23 13:30:00,50.89,50.92,50.85,50.92,5200.0,50.89,50.92,50.85,50.92,5200.0
2010-04-23 14:00:00,50.92,51.0,50.91,50.94,3500.0,50.92,51.0,50.91,50.94,3500.0
2010-04-23 14:30:00,50.9,51.04,50.86,50.97,28100.0,50.9,51.04,50.86,50.97,28100.0
2010-04-23 15:00:00,50.99,51.03,50.94,51.02,15400.0,50.99,51.03,50.94,51.02,15400.0
2010-04-23 15:30:00,51.02,51.05,50.96,50.99,55400.0,51.02,51.05,50.96,50.99,55400.0
2010-04-26 09:30:00,51.07,51.08,50.78,50.79,8600.0,51.07,51.08,50.78,50.79,8600.0
2010-04-26 10:00:00,50.79,50.88,50.66,50.71,15300.0,50.79,50.88,50.66,50.71,15300.0
2010-04-26 10:30:00,50.7,51.07,50.7,50.95,50200.0,50.7,51.07,50.7,50.95,50200.0
2010-04-26 11:00:00,50.95,50.98,50.88,50.97,9900.0,50.95,50.98,50.88,50.97,9900.0
2010-04-26 11:30:00,50.98,50.99,50.88,50.95,7600.0,50.98,50.99,50.88,50.95,7600.0
2010-04-26 12:00:00,50.97,51.0,50.89,50.91,8900.0,50.97,51.0,50.89,50.91,8900.0
2010-04-26 12:30:00,50.92,51.0,50.9,50.92,6100.0,50.92,51.0,50.9,50.92,6100.0
2010-04-26 13:00:00,50.92,51.06,50.92,51.02,24500.0,50.92,51.06,50.92,51.02,24500.0
2010-04-26 13:30:00,51.01,51.03,50.89,51.03,9000.0,51.01,51.03,50.89,51.03,9000.0
2010-04-26 14:00:00,51.01,51.25,50.97,51.25,9700.0,51.01,51.25,50.97,51.25,9700.0
2010-04-26 14:30:00,51.25,51.29,51.04,51.04,5400.0,51.25,51.29,51.04,51.04,5400.0
2010-04-26 15:00:00,51.06,51.1,50.87,50.92,9700.0,51.06,51.1,50.87,50.92,9700.0
2010-04-26 15:30:00,50.92,51.15,50.92,50.98,35400.0,50.92,51.15,50.92,50.98,35400.0
2010-04-27 09:30:00,50.66,51.56,50.66,51.43,21100.0,50.66,51.56,50.66,51.43,21100.0
2010-04-27 10:00:00,51.4,51.77,51.33,51.66,32000.0,51.4,51.77,51.33,51.66,32000.0
2010-04-27 10:30:00,51.66,51.79,51.59,51.75,14600.0,51.66,51.79,51.59,51.75,14600.0
2010-04-27 11:00:00,51.77,51.93,51.36,51.36,15100.0,51.77,51.93,51.36,51.36,15100.0
2010-04-27 11:30:00,51.36,51.57,51.21,51.4,22600.0,51.36,51.57,51.21,51.4,22600.0
2010-04-27 12:00:00,51.43,51.55,51.28,51.34,9900.0,51.43,51.55,51.28,51.34,9900.0
2010-04-27 12:30:00,51.32,51.43,51.32,51.34,7200.0,51.32,51.43,51.32,51.34,7200.0
2010-04-27 13:00:00,51.34,51.47,51.32,51.47,7500.0,51.34,51.47,51.32,51.47,7500.0
2010-04-27 13:30:00,51.47,51.51,51.4,51.42,11800.0,51.47,51.51,51.4,51.42,11800.0
2010-04-27 14:00:00,51.42,51.63,51.34,51.38,16500.0,51.42,51.63,51.34,51.38,16500.0
2010-04-27 14:30:00,51.38,51.38,51.24,51.29,17200.0,51.38,51.38,51.24,51.29,17200.0
2010-04-27 15:00:00,51.3,51.46,51.28,51.34,25300.0,51.3,51.46,51.28,51.34,25300.0
2010-04-27 15:30:00,51.35,51.58,51.19,51.35,74900.0,51.35,51.58,51.19,51.35,74900.0
2010-04-28 09:30:00,51.39,51.39,50.8,50.94,11400.0,51.39,51.39,50.8,50.94,11400.0
2010-04-28 10:00:00,50.91,51.03,50.84,50.92,21400.0,50.91,51.03,50.84,50.92,21400.0
2010-04-28 10:30:00,50.93,51.01,50.72,50.72,18500.0,50.93,51.01,50.72,50.72,18500.0
2010-04-28 11:00:00,50.71,50.85,50.39,50.43,13700.0,50.71,50.85,50.39,50.43,13700.0
2010-04-28 11:30:00,50.5,50.6,50.46,50.51,12400.0,50.5,50.6,50.46,50.51,12400.0
2010-04-28 12:00:00,50.5,50.77,50.4,50.55,72400.0,50.5,50.77,50.4,50.55,72400.0
2010-04-28 12:30:00,50.58,50.65,50.51,50.59,8400.0,50.58,50.65,50.51,50.59,8400.0
2010-04-28 13:00:00,50.62,50.7,50.52,50.63,42600.0,50.62,50.7,50.52,50.63,42600.0
2010-04-28 13:30:00,50.66,50.69,50.61,50.69,19500.0,50.66,50.69,50.61,50.69,19500.0
2010-04-28 14:00:00,50.69,50.79,50.6,50.72,29700.0,50.69,50.79,50.6,50.72,29700.0
2010-04-28 14:30:00,50.69,50.75,50.53,50.75,35400.0,50.69,50.75,50.53,50.75,35400.0
2010-04-28 15:00:00,50.73,50.75,50.65,50.71,22200.0,50.73,50.75,50.65,50.71,22200.0
2010-04-28 15:30:00,50.74,50.75,50.17,50.48,165900.0,50.74,50.75,50.17,50.48,165900.0
2010-04-29 09:30:00,48.28,49.11,48.13,48.92,82100.0,48.28,49.11,48.13,48.92,82100.0
2010-04-29 10:00:00,48.88,49.4,48.85,49.36,71800.0,48.88,49.4,48.85,49.36,71800.0
2010-04-29 10:30:00,49.31,49.44,48.92,49.05,30000.0,49.31,49.44,48.92,49.05,30000.0
2010-04-29 11:00:00,49.05,49.56,49.02,49.56,48900.0,49.05,49.56,49.02,49.56,48900.0
2010-04-29 11:30:00,49.58,49.65,49.19,49.19,35100.0,49.58,49.65,49.19,49.19,35100.0
2010-04-29 12:00:00,49.17,49.17,48.98,49.0,30800.0,49.17,49.17,48.98,49.0,30800.0
2010-04-29 12:30:00,49.0,49.06,48.61,48.62,49000.0,49.0,49.06,48.61,48.62,49000.0
2010-04-29 13:00:00,48.61,48.63,48.29,48.43,49900.0,48.61,48.63,48.29,48.43,49900.0
2010-04-29 13:30:00,48.42,48.42,48.21,48.29,44700.0,48.42,48.42,48.21,48.29,44700.0
2010-04-29 14:00:00,48.3,48.3,48.21,48.22,42100.0,48.3,48.3,48.21,48.22,42100.0
2010-04-29 14:30:00,48.22,48.24,47.77,48.04,80600.0,48.22,48.24,47.77,48.04,80600.0
2010-04-29 15:00:00,48.02,48.1,47.9,47.96,116900.0,48.02,48.1,47.9,47.96,116900.0
2010-04-29 15:30:00,47.96,47.98,47.74,47.9,294300.0,47.96,47.98,47.74,47.9,294300.0
2010-04-30 09:30:00,47.8,47.91,47.03,47.15,38800.0,47.8,47.91,47.03,47.15,38800.0
2010-04-30 10:00:00,47.17,47.57,47.17,47.57,24600.0,47.17,47.57,47.17,47.57,24600.0
2010-04-30 10:30:00,47.56,47.85,47.55,47.85,18700.0,47.56,47.85,47.55,47.85,18700.0
2010-04-30 11:00:00,47.86,48.05,47.82,47.99,21100.0,47.86,48.05,47.82,47.99,21100.0
2010-04-30 11:30:00,47.99,48.19,47.96,47.97,19300.0,47.99,48.19,47.96,47.97,19300.0
2010-04-30 12:00:00,47.99,47.99,47.77,47.78,10800.0,47.99,47.99,47.77,47.78,10800.0
2010-04-30 12:30:00,47.78,47.96,47.78,47.96,46500.0,47.78,47.96,47.78,47.96,46500.0
2010-04-30 13:00:00,47.98,48.04,47.91,47.99,12400.0,47.98,48.04,47.91,47.99,12400.0
2010-04-30 13:30:00,47.99,48.02,47.97,48.0,20100.0,47.99,48.02,47.97,48.0,20100.0
2010-04-30 14:00:00,47.99,48.07,47.97,48.03,15100.0,47.99,48.07,47.97,48.03,15100.0
2010-04-30 14:30:00,48.03,48.06,47.97,48.0,21700.0,48.03,48.06,47.97,48.0,21700.0
2010-04-30 15:00:00,47.99,48.03,47.81,47.83,82100.0,47.99,48.03,47.81,47.83,82100.0
2010-04-30 15:30:00,47.83,47.84,47.43,47.43,80800.0,47.83,47.84,47.43,47.43,80800.0
2010-05-03 09:30:00,47.71,48.01,47.71,47.81,11700.0,47.71,48.01,47.71,47.81,11700.0
2010-05-03 10:00:00,47.82,48.13,47.8,48.01,19800.0,47.82,48.13,47.8,48.01,19800.0
2010-05-03 10:30:00,48.01,48.15,47.96,47.97,15900.0,48.01,48.15,47.96,47.97,15900.0
2010-05-03 11:00:00,47.96,48.21,47.96,48.17,12300.0,47.96,48.21,47.96,48.17,12300.0
2010-05-03 11:30:00,48.2,48.21,48.1,48.19,8100.0,48.2,48.21,48.1,48.19,8100.0
2010-05-03 12:00:00,48.18,48.24,48.11,48.23,12100.0,48.18,48.24,48.11,48.23,12100.0
2010-05-03 12:30:00,48.27,48.29,48.23,48.24,8400.0,48.27,48.29,48.23,48.24,8400.0
2010-05-03 13:00:00,48.24,48.28,48.21,48.28,8100.0,48.24,48.28,48.21,48.28,8100.0
2010-05-03 13:30:00,48.28,48.32,48.27,48.31,8000.0,48.28,48.32,48.27,48.31,8000.0
2010-05-03 14:00:00,48.31,48.37,48.21,48.32,7800.0,48.31,48.37,48.21,48.32,7800.0
2010-05-03 14:30:00,48.28,48.31,48.23,48.23,8600.0,48.28,48.31,48.23,48.23,8600.0
2010-05-03 15:00:00,48.23,48.29,48.07,48.12,9700.0,48.23,48.29,48.07,48.12,9700.0
2010-05-03 15:30:00,48.13,48.4,48.13,48.32,27700.0,48.13,48.4,48.13,48.32,27700.0
2010-05-04 09:30:00,47.97,47.97,47.37,47.55,7900.0,47.97,47.97,47.37,47.55,7900.0
2010-05-04 10:00:00,47.55,48.1,47.49,47.85,29700.0,47.55,48.1,47.49,47.85,29700.0
2010-05-04 10:30:00,47.85,48.03,47.77,47.9,24900.0,47.85,48.03,47.77,47.9,24900.0
2010-05-04 11:00:00,47.86,47.99,47.83,47.88,19800.0,47.86,47.99,47.83,47.88,19800.0
2010-05-04 11:30:00,47.86,47.98,47.86,47.91,6800.0,47.86,47.98,47.86,47.91,6800.0
2010-05-04 12:00:00,47.91,47.96,47.84,47.89,15800.0,47.91,47.96,47.84,47.89,15800.0
2010-05-04 12:30:00,47.89,48.13,47.89,48.0,4100.0,47.89,48.13,47.89,48.0,4100.0
2010-05-04 13:00:00,47.99,47.99,47.89,47.9,13800.0,47.99,47.99,47.89,47.9,13800.0
2010-05-04 13:30:00,47.93,48.0,47.86,47.91,11100.0,47.93,48.0,47.86,47.91,11100.0
2010-05-04 14:00:00,47.9,47.95,47.86,47.91,8100.0,47.9,47.95,47.86,47.91,8100.0
2010-05-04 14:30:00,47.93,48.0,47.87,48.0,22900.0,47.93,48.0,47.87,48.0,22900.0
2010-05-04 15:00:00,47.98,48.02,47.9,47.93,31800.0,47.98,48.02,47.9,47.93,31800.0
2010-05-04 15:30:00,47.9,47.99,47.71,47.77,100700.0,47.9,47.99,47.71,47.77,100700.0
2010-05-05 09:30:00,47.5,48.01,47.36,47.99,22400.0,47.5,48.01,47.36,47.99,22400.0
2010-05-05 10:00:00,47.99,48.19,47.95,47.97,27000.0,47.99,48.19,47.95,47.97,27000.0
2010-05-05 10:30:00,47.97,48.17,47.94,47.94,12600.0,47.97,48.17,47.94,47.94,12600.0
2010-05-05 11:00:00,47.94,47.99,47.76,47.88,12800.0,47.94,47.99,47.76,47.88,12800.0
2010-05-05 11:30:00,47.87,48.29,47.86,48.14,19200.0,47.87,48.29,47.86,48.14,19200.0
2010-05-05 12:00:00,48.08,48.08,47.91,48.0,11000.0,48.08,48.08,47.91,48.0,11000.0
2010-05-05 12:30:00,47.99,48.07,47.99,48.06,12500.0,47.99,48.07,47.99,48.06,12500.0
2010-05-05 13:00:00,48.06,48.11,48.01,48.05,12400.0,48.06,48.11,48.01,48.05,12400.0
2010-05-05 13:30:00,48.05,48.21,48.05,48.15,12000.0,48.05,48.21,48.05,48.15,12000.0
2010-05-05 14:00:00,48.15,48.25,48.09,48.14,14200.0,48.15,48.25,48.09,48.14,14200.0
2010-05-05 14:30:00,48.16,48.18,48.1,48.16,25800.0,48.16,48.18,48.1,48.16,25800.0
2010-05-05 15:00:00,48.17,48.22,48.11,48.12,27600.0,48.17,48.22,48.11,48.12,27600.0
2010-05-05 15:30:00,48.13,48.14,47.84,47.86,53300.0,48.13,48.14,47.84,47.86,53300.0
2010-05-06 09:30:00,47.74,48.07,47.74,47.87,13900.0,47.74,48.07,47.74,47.87,13900.0
2010-05-06 10:00:00,47.88,48.04,47.83,47.96,32400.0,47.88,48.04,47.83,47.96,32400.0
2010-05-06 10:30:00,47.91,48.02,47.82,47.86,6000.0,47.91,48.02,47.82,47.86,6000.0
2010-05-06 11:00:00,47.86,48.37,47.86,48.17,33900.0,47.86,48.37,47.86,48.17,33900.0
2010-05-06 11:30:00,48.16,48.21,47.93,48.21,12500.0,48.16,48.21,47.93,48.21,12500.0
2010-05-06 12:00:00,48.24,48.57,48.24,48.41,8200.0,48.24,48.57,48.24,48.41,8200.0
2010-05-06 12:30:00,48.46,48.46,48.15,48.39,9700.0,48.46,48.46,48.15,48.39,9700.0
2010-05-06 13:00:00,48.4,48.44,48.19,48.44,18600.0,48.4,48.44,48.19,48.44,18600.0
2010-05-06 13:30:00,48.42,48.49,48.22,48.32,23500.0,48.42,48.49,48.22,48.32,23500.0
2010-05-06 14:00:00,48.27,48.3,47.99,48.13,41100.0,48.27,48.3,47.99,48.13,41100.0
2010-05-06 14:30:00,48.13,48.44,46.88,48.08,49000.0,48.13,48.44,46.88,48.08,49000.0
2010-05-06 15:00:00,48.13,48.49,47.5,47.63,46500.0,48.13,48.49,47.5,47.63,46500.0
2010-05-06 15:30:00,47.68,47.88,47.18,47.19,249100.0,47.68,47.88,47.18,47.19,249100.0
2010-05-07 09:30:00,47.23,47.5,46.4,47.18,93600.0,47.23,47.5,46.4,47.18,93600.0
2010-05-07 10:00:00,47.23,47.42,46.91,47.1,49600.0,47.23,47.42,46.91,47.1,49600.0
2010-05-07 10:30:00,47.14,47.46,46.93,47.11,25900.0,47.14,47.46,46.93,47.11,25900.0
2010-05-07 11:00:00,46.98,47.79,46.98,47.51,35400.0,46.98,47.79,46.98,47.51,35400.0
2010-05-07 11:30:00,47.47,47.87,47.39,47.72,37900.0,47.47,47.87,47.39,47.72,37900.0
2010-05-07 12:00:00,47.69,48.06,47.48,47.53,27900.0,47.69,48.06,47.48,47.53,27900.0
2010-05-07 12:30:00,47.51,47.68,47.37,47.45,23900.0,47.51,47.68,47.37,47.45,23900.0
2010-05-07 13:00:00,47.44,47.47,47.05,47.18,16900.0,47.44,47.47,47.05,47.18,16900.0
2010-05-07 13:30:00,47.18,47.74,47.18,47.39,23200.0,47.18,47.74,47.18,47.39,23200.0
2010-05-07 14:00:00,47.4,47.4,47.17,47.28,18900.0,47.4,47.4,47.17,47.28,18900.0
2010-05-07 14:30:00,47.26,47.42,47.08,47.21,19900.0,47.26,47.42,47.08,47.21,19900.0
2010-05-07 15:00:00,47.2,47.37,47.01,47.35,42400.0,47.2,47.37,47.01,47.35,42400.0
2010-05-07 15:30:00,47.36,47.37,47.1,47.16,68400.0,47.36,47.37,47.1,47.16,68400.0
2010-05-10 09:30:00,49.11,49.22,48.56,48.66,40500.0,49.11,49.22,48.56,48.66,40500.0
2010-05-10 10:00:00,48.57,48.57,48.08,48.09,18500.0,48.57,48.57,48.08,48.09,18500.0
2010-05-10 10:30:00,48.12,48.27,47.87,48.23,33200.0,48.12,48.27,47.87,48.23,33200.0
2010-05-10 11:00:00,48.3,48.35,48.06,48.18,29700.0,48.3,48.35,48.06,48.18,29700.0
2010-05-10 11:30:00,48.18,48.23,48.02,48.16,23000.0,48.18,48.23,48.02,48.16,23000.0
2010-05-10 12:00:00,48.16,48.19,47.9,47.92,10500.0,48.16,48.19,47.9,47.92,10500.0
2010-05-10 12:30:00,47.92,47.92,47.72,47.72,13600.0,47.92,47.92,47.72,47.72,13600.0
2010-05-10 13:00:00,47.72,47.72,47.53,47.56,24900.0,47.72,47.72,47.53,47.56,24900.0
2010-05-10 13:30:00,47.61,47.79,47.5,47.72,11900.0,47.61,47.79,47.5,47.72,11900.0
2010-05-10 14:00:00,47.7,47.88,47.68,47.84,25100.0,47.7,47.88,47.68,47.84,25100.0
2010-05-10 14:30:00,47.85,47.9,47.69,47.85,26600.0,47.85,47.9,47.69,47.85,26600.0
2010-05-10 15:00:00,47.88,47.94,47.72,47.74,32200.0,47.88,47.94,47.72,47.74,32200.0
2010-05-10 15:30:00,47.72,48.03,47.62,48.03,62400.0,47.72,48.03,47.62,48.03,62400.0
2010-05-11 09:30:00,47.52,48.31,47.52,48.09,16200.0,47.52,48.31,47.52,48.09,16200.0
2010-05-11 10:00:00,48.09,48.14,47.97,48.06,14800.0,48.09,48.14,47.97,48.06,14800.0
2010-05-11 10:30:00,48.04,48.23,48.0,48.0,9100.0,48.04,48.23,48.0,48.0,9100.0
2010-05-11 11:00:00,48.01,48.14,48.01,48.12,11400.0,48.01,48.14,48.01,48.12,11400.0
2010-05-11 11:30:00,48.09,48.2,48.08,48.17,18100.0,48.09,48.2,48.08,48.17,18100.0
2010-05-11 12:00:00,48.15,48.15,48.0,48.02,13700.0,48.15,48.15,48.0,48.02,13700.0
2010-05-11 12:30:00,48.07,48.17,48.04,48.14,6900.0,48.07,48.17,48.04,48.14,6900.0
2010-05-11 13:00:00,48.15,48.15,48.08,48.15,20200.0,48.15,48.15,48.08,48.15,20200.0
2010-05-11 13:30:00,48.15,48.5,48.14,48.46,28700.0,48.15,48.5,48.14,48.46,28700.0
2010-05-11 14:00:00,48.45,48.6,48.31,48.35,15000.0,48.45,48.6,48.31,48.35,15000.0
2010-05-11 14:30:00,48.35,48.35,48.16,48.25,12200.0,48.35,48.35,48.16,48.25,12200.0
2010-05-11 15:00:00,48.25,48.25,47.87,48.0,16400.0,48.25,48.25,47.87,48.0,16400.0
2010-05-11 15:30:00,48.01,48.2,47.9,47.94,76700.0,48.01,48.2,47.9,47.94,76700.0
2010-05-12 09:30:00,47.95,48.18,47.78,48.18,4000.0,47.95,48.18,47.78,48.18,4000.0
2010-05-12 10:00:00,48.21,48.52,48.21,48.48,6800.0,48.21,48.52,48.21,48.48,6800.0
2010-05-12 10:30:00,48.51,48.55,48.4,48.43,11000.0,48.51,48.55,48.4,48.43,11000.0
2010-05-12 11:00:00,48.45,48.45,48.17,48.2,10500.0,48.45,48.45,48.17,48.2,10500.0
2010-05-12 11:30:00,48.17,48.4,48.17,48.4,7400.0,48.17,48.4,48.17,48.4,7400.0
2010-05-12 12:00:00,48.42,48.48,48.38,48.41,7300.0,48.42,48.48,48.38,48.41,7300.0
2010-05-12 12:30:00,48.45,48.48,48.41,48.46,8300.0,48.45,48.48,48.41,48.46,8300.0
2010-05-12 13:00:00,48.47,48.57,48.39,48.55,13500.0,48.47,48.57,48.39,48.55,13500.0
2010-05-12 13:30:00,48.54,48.72,48.53,48.64,9100.0,48.54,48.72,48.53,48.64,9100.0
2010-05-12 14:00:00,48.64,48.92,48.64,48.89,9000.0,48.64,48.92,48.64,48.89,9000.0
2010-05-12 14:30:00,48.91,48.98,48.81,48.85,13800.0,48.91,48.98,48.81,48.85,13800.0
2010-05-12 15:00:00,48.85,48.98,48.78,48.91,23200.0,48.85,48.98,48.78,48.91,23200.0
2010-05-12 15:30:00,48.87,48.88,48.63,48.74,41400.0,48.87,48.88,48.63,48.74,41400.0
2010-05-13 09:30:00,48.47,48.75,48.47,48.58,10400.0,48.47,48.75,48.47,48.58,10400.0
2010-05-13 10:00:00,48.54,49.07,48.45,49.03,6000.0,48.54,49.07,48.45,49.03,6000.0
2010-05-13 10:30:00,49.05,49.13,48.99,48.99,6600.0,49.05,49.13,48.99,48.99,6600.0
2010-05-13 11:00:00,48.95,49.04,48.8,48.98,4000.0,48.95,49.04,48.8,48.98,4000.0
2010-05-13 11:30:00,49.01,49.06,48.82,48.85,4900.0,49.01,49.06,48.82,48.85,4900.0
2010-05-13 12:00:00,48.78,48.87,48.75,48.79,5100.0,48.78,48.87,48.75,48.79,5100.0
2010-05-13 12:30:00,48.82,49.0,48.8,48.93,5100.0,48.82,49.0,48.8,48.93,5100.0
2010-05-13 13:00:00,48.89,49.16,48.85,49.12,8700.0,48.89,49.16,48.85,49.12,8700.0
2010-05-13 13:30:00,49.16,49.21,48.91,49.07,5600.0,49.16,49.21,48.91,49.07,5600.0
2010-05-13 14:00:00,49.05,49.09,48.88,49.05,8200.0,49.05,49.09,48.88,49.05,8200.0
2010-05-13 14:30:00,49.05,49.15,49.03,49.13,19000.0,49.05,49.15,49.03,49.13,19000.0
2010-05-13 15:00:00,49.13,49.2,48.94,48.97,27500.0,49.13,49.2,48.94,48.97,27500.0
2010-05-13 15:30:00,48.97,49.31,48.78,49.09,80900.0,48.97,49.31,48.78,49.09,80900.0
2010-05-14 09:30:00,48.75,49.04,48.51,48.72,8700.0,48.75,49.04,48.51,48.72,8700.0
2010-05-14 10:00:00,48.72,48.77,48.52,48.61,9900.0,48.72,48.77,48.52,48.61,9900.0
2010-05-14 10:30:00,48.61,48.69,48.51,48.63,8800.0,48.61,48.69,48.51,48.63,8800.0
2010-05-14 11:00:00,48.61,48.61,48.22,48.27,11800.0,48.61,48.61,48.22,48.27,11800.0
2010-05-14 11:30:00,48.26,48.37,48.08,48.26,10400.0,48.26,48.37,48.08,48.26,10400.0
2010-05-14 12:00:00,48.23,48.33,48.13,48.28,8100.0,48.23,48.33,48.13,48.28,8100.0
2010-05-14 12:30:00,48.25,48.41,48.19,48.41,3500.0,48.25,48.41,48.19,48.41,3500.0
2010-05-14 13:00:00,48.45,48.52,48.41,48.49,8600.0,48.45,48.52,48.41,48.49,8600.0
2010-05-14 13:30:00,48.49,48.55,48.45,48.55,20500.0,48.49,48.55,48.45,48.55,20500.0
2010-05-14 14:00:00,48.54,48.54,48.16,48.28,11200.0,48.54,48.54,48.16,48.28,11200.0
2010-05-14 14:30:00,48.3,48.42,48.14,48.17,11400.0,48.3,48.42,48.14,48.17,11400.0
2010-05-14 15:00:00,48.18,48.22,47.92,48.04,15900.0,48.18,48.22,47.92,48.04,15900.0
2010-05-14 15:30:00,48.04,48.45,48.01,48.36,38900.0,48.04,48.45,48.01,48.36,38900.0
2010-05-17 09:30:00,48.71,49.26,48.56,48.91,16500.0,48.71,49.26,48.56,48.91,16500.0
2010-05-17 10:00:00,48.91,48.98,48.77,48.82,9800.0,48.91,48.98,48.77,48.82,9800.0
2010-05-17 10:30:00,48.86,49.09,48.64,48.66,8200.0,48.86,49.09,48.64,48.66,8200.0
2010-05-17 11:00:00,48.67,48.71,48.32,48.32,7300.0,48.67,48.71,48.32,48.32,7300.0
2010-05-17 11:30:00,48.36,48.51,48.35,48.46,7600.0,48.36,48.51,48.35,48.46,7600.0
2010-05-17 12:00:00,48.42,48.58,48.16,48.58,28500.0,48.42,48.58,48.16,48.58,28500.0
2010-05-17 12:30:00,48.52,48.71,48.45,48.49,4100.0,48.52,48.71,48.45,48.49,4100.0
2010-05-17 13:00:00,48.45,48.69,48.42,48.57,4000.0,48.45,48.69,48.42,48.57,4000.0
2010-05-17 13:30:00,48.56,48.6,48.43,48.59,5600.0,48.56,48.6,48.43,48.59,5600.0
2010-05-17 14:00:00,48.62,48.71,48.5,48.55,7200.0,48.62,48.71,48.5,48.55,7200.0
2010-05-17 14:30:00,48.56,48.75,48.48,48.75,7700.0,48.56,48.75,48.48,48.75,7700.0
2010-05-17 15:00:00,48.85,48.97,48.65,48.7,10500.0,48.85,48.97,48.65,48.7,10500.0
2010-05-17 15:30:00,48.69,49.31,48.69,49.22,39100.0,48.69,49.31,48.69,49.22,39100.0
2010-05-18 09:30:00,49.59,49.81,49.17,49.74,13000.0,49.59,49.81,49.17,49.74,13000.0
2010-05-18 10:00:00,49.72,49.77,49.54,49.54,13500.0,49.72,49.77,49.54,49.54,13500.0
2010-05-18 10:30:00,49.54,49.56,48.87,49.04,13200.0,49.54,49.56,48.87,49.04,13200.0
2010-05-18 11:00:00,49.01,49.14,48.91,49.08,4000.0,49.01,49.14,48.91,49.08,4000.0
2010-05-18 11:30:00,49.04,49.07,48.84,48.89,6400.0,49.04,49.07,48.84,48.89,6400.0
2010-05-18 12:00:00,48.89,49.17,48.79,49.15,5000.0,48.89,49.17,48.79,49.15,5000.0
2010-05-18 12:30:00,49.13,49.19,49.04,49.07,7100.0,49.13,49.19,49.04,49.07,7100.0
2010-05-18 13:00:00,49.06,49.07,48.93,49.01,18800.0,49.06,49.07,48.93,49.01,18800.0
2010-05-18 13:30:00,49.01,49.14,48.99,49.05,16600.0,49.01,49.14,48.99,49.05,16600.0
2010-05-18 14:00:00,49.06,49.16,48.95,49.05,10100.0,49.06,49.16,48.95,49.05,10100.0
2010-05-18 14:30:00,49.01,49.06,48.61,48.61,13600.0,49.01,49.06,48.61,48.61,13600.0
2010-05-18 15:00:00,48.65,48.92,48.61,48.63,14500.0,48.65,48.92,48.61,48.63,14500.0
2010-05-18 15:30:00,48.64,48.76,48.62,48.71,34600.0,48.64,48.76,48.62,48.71,34600.0
2010-05-19 09:30:00,48.67,49.02,48.56,48.9,21400.0,48.67,49.02,48.56,48.9,21400.0
2010-05-19 10:00:00,49.0,49.1,48.64,48.78,23400.0,49.0,49.1,48.64,48.78,23400.0
2010-05-19 10:30:00,48.78,48.98,48.78,48.96,9500.0,48.78,48.98,48.78,48.96,9500.0
2010-05-19 11:00:00,48.96,48.98,48.51,48.62,13100.0,48.96,48.98,48.51,48.62,13100.0
2010-05-19 11:30:00,48.61,48.67,48.32,48.39,13900.0,48.61,48.67,48.32,48.39,13900.0
2010-05-19 12:00:00,48.4,48.86,48.4,48.86,8100.0,48.4,48.86,48.4,48.86,8100.0
2010-05-19 12:30:00,48.82,48.82,48.28,48.38,17100.0,48.82,48.82,48.28,48.38,17100.0
2010-05-19 13:00:00,48.4,48.51,48.18,48.49,17700.0,48.4,48.51,48.18,48.49,17700.0
2010-05-19 13:30:00,48.49,48.63,48.33,48.33,8200.0,48.49,48.63,48.33,48.33,8200.0
2010-05-19 14:00:00,48.36,48.41,48.15,48.23,12600.0,48.36,48.41,48.15,48.23,12600.0
2010-05-19 14:30:00,48.25,48.57,48.18,48.4,12400.0,48.25,48.57,48.18,48.4,12400.0
2010-05-19 15:00:00,48.46,48.51,48.27,48.36,11300.0,48.46,48.51,48.27,48.36,11300.0
2010-05-19 15:30:00,48.46,48.58,48.33,48.46,43100.0,48.46,48.58,48.33,48.46,43100.0
2010-05-20 09:30:00,47.96,47.96,47.55,47.58,8400.0,47.96,47.96,47.55,47.58,8400.0
2010-05-20 10:00:00,47.56,47.74,47.5,47.69,31100.0,47.56,47.74,47.5,47.69,31100.0
2010-05-20 10:30:00,47.65,47.9,47.65,47.73,19300.0,47.65,47.9,47.65,47.73,19300.0
2010-05-20 11:00:00,47.79,48.22,47.73,48.22,26200.0,47.79,48.22,47.73,48.22,26200.0
2010-05-20 11:30:00,48.19,48.19,47.92,47.94,8300.0,48.19,48.19,47.92,47.94,8300.0
2010-05-20 12:00:00,48.0,48.07,47.94,48.03,26000.0,48.0,48.07,47.94,48.03,26000.0
2010-05-20 12:30:00,47.99,48.03,47.76,47.76,33200.0,47.99,48.03,47.76,47.76,33200.0
2010-05-20 13:00:00,47.76,48.19,47.73,48.11,15500.0,47.76,48.19,47.73,48.11,15500.0
2010-05-20 13:30:00,48.09,48.14,47.94,48.02,30800.0,48.09,48.14,47.94,48.02,30800.0
2010-05-20 14:00:00,48.04,48.09,47.83,48.01,101600.0,48.04,48.09,47.83,48.01,101600.0
2010-05-20 14:30:00,47.98,48.07,47.8,47.87,76700.0,47.98,48.07,47.8,47.87,76700.0
2010-05-20 15:00:00,47.87,48.12,47.77,47.98,87800.0,47.87,48.12,47.77,47.98,87800.0
2010-05-20 15:30:00,47.97,48.02,47.5,47.51,125700.0,47.97,48.02,47.5,47.51,125700.0
2010-05-21 09:30:00,47.05,47.83,47.05,47.42,56700.0,47.05,47.83,47.05,47.42,56700.0
2010-05-21 10:00:00,47.4,47.44,46.73,46.73,61600.0,47.4,47.44,46.73,46.73,61600.0
2010-05-21 10:30:00,46.73,46.93,46.71,46.83,7200.0,46.73,46.93,46.71,46.83,7200.0
2010-05-21 11:00:00,46.78,46.92,46.64,46.81,19000.0,46.78,46.92,46.64,46.81,19000.0
2010-05-21 11:30:00,46.72,46.9,46.61,46.61,30400.0,46.72,46.9,46.61,46.61,30400.0
2010-05-21 12:00:00,46.61,46.87,46.54,46.7,26800.0,46.61,46.87,46.54,46.7,26800.0
2010-05-21 12:30:00,46.7,46.81,46.6,46.62,21800.0,46.7,46.81,46.6,46.62,21800.0
2010-05-21 13:00:00,46.65,46.83,46.58,46.66,41100.0,46.65,46.83,46.58,46.66,41100.0
2010-05-21 13:30:00,46.64,46.76,46.54,46.58,33000.0,46.64,46.76,46.54,46.58,33000.0
2010-05-21 14:00:00,46.58,46.6,46.09,46.23,21900.0,46.58,46.6,46.09,46.23,21900.0
2010-05-21 14:30:00,46.25,46.36,45.97,46.06,23200.0,46.25,46.36,45.97,46.06,23200.0
2010-05-21 15:00:00,46.09,46.33,45.85,46.28,44200.0,46.09,46.33,45.85,46.28,44200.0
2010-05-21 15:30:00,46.28,46.65,46.21,46.49,146600.0,46.28,46.65,46.21,46.49,146600.0
2010-05-24 09:30:00,46.33,46.35,45.64,46.03,21500.0,46.33,46.35,45.64,46.03,21500.0
2010-05-24 10:00:00,46.01,46.01,45.74,45.87,38200.0,46.01,46.01,45.74,45.87,38200.0
2010-05-24 10:30:00,45.89,46.12,45.72,45.8,54200.0,45.89,46.12,45.72,45.8,54200.0
2010-05-24 11:00:00,45.79,45.9,45.69,45.75,10900.0,45.79,45.9,45.69,45.75,10900.0
2010-05-24 11:30:00,45.88,45.96,45.85,45.88,9700.0,45.88,45.96,45.85,45.88,9700.0
2010-05-24 12:00:00,45.86,45.92,45.59,45.73,26000.0,45.86,45.92,45.59,45.73,26000.0
2010-05-24 12:30:00,45.75,45.78,45.55,45.77,41900.0,45.75,45.78,45.55,45.77,41900.0
2010-05-24 13:00:00,45.77,45.84,45.67,45.73,26200.0,45.77,45.84,45.67,45.73,26200.0
2010-05-24 13:30:00,45.7,45.76,45.68,45.7,38500.0,45.7,45.76,45.68,45.7,38500.0
2010-05-24 14:00:00,45.71,45.85,45.65,45.7,63400.0,45.71,45.85,45.65,45.7,63400.0
2010-05-24 14:30:00,45.7,45.74,45.61,45.69,31500.0,45.7,45.74,45.61,45.69,31500.0
2010-05-24 15:00:00,45.66,45.91,45.66,45.9,178600.0,45.66,45.91,45.66,45.9,178600.0
2010-05-24 15:30:00,45.89,46.03,45.64,45.7,90600.0,45.89,46.03,45.64,45.7,90600.0
2010-05-25 09:30:00,45.23,45.23,43.0,44.67,31400.0,45.23,45.23,43.0,44.67,31400.0
2010-05-25 10:00:00,44.75,44.98,44.74,44.75,23300.0,44.75,44.98,44.74,44.75,23300.0
2010-05-25 10:30:00,44.75,44.95,44.69,44.9,11100.0,44.75,44.95,44.69,44.9,11100.0
2010-05-25 11:00:00,45.0,45.02,44.73,44.88,21600.0,45.0,45.02,44.73,44.88,21600.0
2010-05-25 11:30:00,44.88,45.03,44.78,45.03,17000.0,44.88,45.03,44.78,45.03,17000.0
2010-05-25 12:00:00,45.02,45.17,44.97,44.97,9400.0,45.02,45.17,44.97,44.97,9400.0
2010-05-25 12:30:00,44.98,44.99,44.86,44.98,6500.0,44.98,44.99,44.86,44.98,6500.0
2010-05-25 13:00:00,44.97,45.0,44.83,44.91,9700.0,44.97,45.0,44.83,44.91,9700.0
2010-05-25 13:30:00,45.0,45.0,44.86,44.92,8600.0,45.0,45.0,44.86,44.92,8600.0
2010-05-25 14:00:00,44.87,45.24,44.87,45.13,7300.0,44.87,45.24,44.87,45.13,7300.0
2010-05-25 14:30:00,45.06,45.21,44.94,44.99,21100.0,45.06,45.21,44.94,44.99,21100.0
2010-05-25 15:00:00,45.04,45.18,44.92,45.13,24300.0,45.04,45.18,44.92,45.13,24300.0
2010-05-25 15:30:00,45.08,45.21,44.99,45.1,62100.0,45.08,45.21,44.99,45.1,62100.0
2010-05-26 09:30:00,45.25,45.52,45.16,45.51,14900.0,45.25,45.52,45.16,45.51,14900.0
2010-05-26 10:00:00,45.49,45.53,45.4,45.46,21500.0,45.49,45.53,45.4,45.46,21500.0
2010-05-26 10:30:00,45.51,45.71,45.4,45.52,15400.0,45.51,45.71,45.4,45.52,15400.0
2010-05-26 11:00:00,45.52,45.66,45.47,45.61,19800.0,45.52,45.66,45.47,45.61,19800.0
2010-05-26 11:30:00,45.61,45.7,45.54,45.61,27300.0,45.61,45.7,45.54,45.61,27300.0
2010-05-26 12:00:00,45.65,45.8,45.6,45.61,11400.0,45.65,45.8,45.6,45.61,11400.0
2010-05-26 12:30:00,45.65,45.73,45.6,45.7,37400.0,45.65,45.73,45.6,45.7,37400.0
2010-05-26 13:00:00,45.71,45.79,45.4,45.66,36600.0,45.71,45.79,45.4,45.66,36600.0
2010-05-26 13:30:00,45.64,45.94,45.64,45.7,15900.0,45.64,45.94,45.64,45.7,15900.0
2010-05-26 14:00:00,45.7,45.8,45.65,45.74,21900.0,45.7,45.8,45.65,45.74,21900.0
2010-05-26 14:30:00,45.74,45.78,45.61,45.7,30200.0,45.74,45.78,45.61,45.7,30200.0
2010-05-26 15:00:00,45.72,45.75,45.42,45.54,35700.0,45.72,45.75,45.42,45.54,35700.0
2010-05-26 15:30:00,45.55,45.93,45.49,45.77,125500.0,45.55,45.93,45.49,45.77,125500.0
2010-05-27 09:30:00,46.41,46.46,46.12,46.12,7200.0,46.41,46.46,46.12,46.12,7200.0
2010-05-27 10:00:00,46.15,46.29,46.12,46.28,12200.0,46.15,46.29,46.12,46.28,12200.0
2010-05-27 10:30:00,46.26,46.41,46.16,46.22,11000.0,46.26,46.41,46.16,46.22,11000.0
2010-05-27 11:00:00,46.21,46.45,46.21,46.45,8200.0,46.21,46.45,46.21,46.45,8200.0
2010-05-27 11:30:00,46.42,46.42,46.23,46.36,9200.0,46.42,46.42,46.23,46.36,9200.0
2010-05-27 12:00:00,46.41,46.49,46.35,46.49,9700.0,46.41,46.49,46.35,46.49,9700.0
2010-05-27 12:30:00,46.49,46.53,46.41,46.5,25200.0,46.49,46.53,46.41,46.5,25200.0
2010-05-27 13:00:00,46.49,46.56,46.39,46.45,6600.0,46.49,46.56,46.39,46.45,6600.0
2010-05-27 13:30:00,46.53,46.54,46.28,46.31,9900.0,46.53,46.54,46.28,46.31,9900.0
2010-05-27 14:00:00,46.31,46.48,46.28,46.42,8900.0,46.31,46.48,46.28,46.42,8900.0
2010-05-27 14:30:00,46.45,46.49,46.4,46.46,9500.0,46.45,46.49,46.4,46.46,9500.0
2010-05-27 15:00:00,46.46,46.5,46.36,46.4,15200.0,46.46,46.5,46.36,46.4,15200.0
2010-05-27 15:30:00,46.4,46.69,46.35,46.62,66100.0,46.4,46.69,46.35,46.62,66100.0
2010-05-28 09:30:00,46.67,46.68,46.44,46.68,17500.0,46.67,46.68,46.44,46.68,17500.0
2010-05-28 10:00:00,46.69,46.7,46.55,46.59,13600.0,46.69,46.7,46.55,46.59,13600.0
2010-05-28 10:30:00,46.56,46.6,46.36,46.44,11400.0,46.56,46.6,46.36,46.44,11400.0
2010-05-28 11:00:00,46.59,46.59,46.45,46.5,5300.0,46.59,46.59,46.45,46.5,5300.0
2010-05-28 11:30:00,46.58,46.79,46.57,46.79,2300.0,46.58,46.79,46.57,46.79,2300.0
2010-05-28 12:00:00,46.77,46.88,46.72,46.77,20300.0,46.77,46.88,46.72,46.77,20300.0
2010-05-28 12:30:00,46.72,46.74,46.43,46.57,10400.0,46.72,46.74,46.43,46.57,10400.0
2010-05-28 13:00:00,46.57,46.58,46.47,46.53,7700.0,46.57,46.58,46.47,46.53,7700.0
2010-05-28 13:30:00,46.6,46.65,46.51,46.61,5300.0,46.6,46.65,46.51,46.61,5300.0
2010-05-28 14:00:00,46.57,46.57,46.38,46.55,9000.0,46.57,46.57,46.38,46.55,9000.0
2010-05-28 14:30:00,46.55,46.78,46.55,46.63,16100.0,46.55,46.78,46.55,46.63,16100.0
2010-05-28 15:00:00,46.62,46.87,46.58,46.78,15600.0,46.62,46.87,46.58,46.78,15600.0
2010-05-28 15:30:00,46.75,46.82,46.23,46.24,44200.0,46.75,46.82,46.23,46.24,44200.0
2010-06-01 09:30:00,46.06,46.53,45.99,46.39,15000.0,46.06,46.53,45.99,46.39,15000.0
2010-06-01 10:00:00,46.4,46.64,46.35,46.47,11600.0,46.4,46.64,46.35,46.47,11600.0
2010-06-01 10:30:00,46.47,46.51,46.34,46.35,6700.0,46.47,46.51,46.34,46.35,6700.0
2010-06-01 11:00:00,46.35,46.56,46.33,46.56,7700.0,46.35,46.56,46.33,46.56,7700.0
2010-06-01 11:30:00,46.55,46.55,46.11,46.24,12400.0,46.55,46.55,46.11,46.24,12400.0
2010-06-01 12:00:00,46.23,46.57,46.15,46.57,8600.0,46.23,46.57,46.15,46.57,8600.0
2010-06-01 12:30:00,46.56,46.56,46.28,46.28,5600.0,46.56,46.56,46.28,46.28,5600.0
2010-06-01 13:00:00,46.3,46.58,46.3,46.54,6700.0,46.3,46.58,46.3,46.54,6700.0
2010-06-01 13:30:00,46.57,46.72,46.53,46.55,16900.0,46.57,46.72,46.53,46.55,16900.0
2010-06-01 14:00:00,46.52,46.63,46.34,46.55,25500.0,46.52,46.63,46.34,46.55,25500.0
2010-06-01 14:30:00,46.58,46.69,46.46,46.58,6600.0,46.58,46.69,46.46,46.58,6600.0
2010-06-01 15:00:00,46.57,46.68,46.32,46.33,20800.0,46.57,46.68,46.32,46.33,20800.0
2010-06-01 15:30:00,46.39,46.39,45.93,45.94,38600.0,46.39,46.39,45.93,45.94,38600.0
2010-06-02 09:30:00,45.91,46.04,45.35,45.37,14700.0,45.91,46.04,45.35,45.37,14700.0
2010-06-02 10:00:00,45.37,45.41,45.16,45.35,21800.0,45.37,45.41,45.16,45.35,21800.0
2010-06-02 10:30:00,45.34,45.38,45.19,45.34,15700.0,45.34,45.38,45.19,45.34,15700.0
2010-06-02 11:00:00,45.33,45.37,45.27,45.34,9400.0,45.33,45.37,45.27,45.34,9400.0
2010-06-02 11:30:00,45.36,45.5,45.33,45.39,9200.0,45.36,45.5,45.33,45.39,9200.0
2010-06-02 12:00:00,45.37,45.41,45.17,45.24,67300.0,45.37,45.41,45.17,45.24,67300.0
2010-06-02 12:30:00,45.24,45.35,45.24,45.34,23600.0,45.24,45.35,45.24,45.34,23600.0
2010-06-02 13:00:00,45.35,45.44,45.26,45.38,18700.0,45.35,45.44,45.26,45.38,18700.0
2010-06-02 13:30:00,45.38,45.49,45.38,45.46,13600.0,45.38,45.49,45.38,45.46,13600.0
2010-06-02 14:00:00,45.47,45.5,45.4,45.45,11600.0,45.47,45.5,45.4,45.45,11600.0
2010-06-02 14:30:00,45.44,45.5,45.21,45.43,48800.0,45.44,45.5,45.21,45.43,48800.0
2010-06-02 15:00:00,45.44,45.74,45.44,45.74,32000.0,45.44,45.74,45.44,45.74,32000.0
2010-06-02 15:30:00,45.73,45.97,45.44,45.95,73300.0,45.73,45.97,45.44,45.95,73300.0
2010-06-03 09:30:00,46.2,46.39,45.79,46.32,12200.0,46.2,46.39,45.79,46.32,12200.0
2010-06-03 10:00:00,46.4,46.4,46.03,46.11,9000.0,46.4,46.4,46.03,46.11,9000.0
2010-06-03 10:30:00,46.07,46.62,46.07,46.57,17300.0,46.07,46.62,46.07,46.57,17300.0
2010-06-03 11:00:00,46.58,46.7,46.54,46.63,6500.0,46.58,46.7,46.54,46.63,6500.0
2010-06-03 11:30:00,46.57,46.73,46.55,46.69,4500.0,46.57,46.73,46.55,46.69,4500.0
2010-06-03 12:00:00,46.71,46.71,46.34,46.37,6400.0,46.71,46.71,46.34,46.37,6400.0
2010-06-03 12:30:00,46.39,46.44,46.22,46.43,10700.0,46.39,46.44,46.22,46.43,10700.0
2010-06-03 13:00:00,46.44,46.51,46.39,46.42,4000.0,46.44,46.51,46.39,46.42,4000.0
2010-06-03 13:30:00,46.46,46.59,46.46,46.5,21700.0,46.46,46.59,46.46,46.5,21700.0
2010-06-03 14:00:00,46.47,46.6,46.46,46.6,18000.0,46.47,46.6,46.46,46.6,18000.0
2010-06-03 14:30:00,46.66,46.85,46.66,46.79,9500.0,46.66,46.85,46.66,46.79,9500.0
2010-06-03 15:00:00,46.79,46.87,46.56,46.87,7200.0,46.79,46.87,46.56,46.87,7200.0
2010-06-03 15:30:00,46.87,46.98,46.61,46.73,23600.0,46.87,46.98,46.61,46.73,23600.0
2010-06-04 09:30:00,46.28,46.28,45.99,46.08,9100.0,46.28,46.28,45.99,46.08,9100.0
2010-06-04 10:00:00,46.09,46.11,46.06,46.08,29900.0,46.09,46.11,46.06,46.08,29900.0
2010-06-04 10:30:00,46.06,46.19,46.06,46.11,11600.0,46.06,46.19,46.06,46.11,11600.0
2010-06-04 11:00:00,46.11,46.17,46.1,46.1,12900.0,46.11,46.17,46.1,46.1,12900.0
2010-06-04 11:30:00,46.1,46.26,46.1,46.25,5700.0,46.1,46.26,46.1,46.25,5700.0
2010-06-04 12:00:00,46.25,46.25,46.02,46.11,14000.0,46.25,46.25,46.02,46.11,14000.0
2010-06-04 12:30:00,46.14,46.19,46.12,46.17,3500.0,46.14,46.19,46.12,46.17,3500.0
2010-06-04 13:00:00,46.15,46.16,46.0,46.0,3500.0,46.15,46.16,46.0,46.0,3500.0
2010-06-04 13:30:00,46.02,46.04,45.99,45.99,8300.0,46.02,46.04,45.99,45.99,8300.0
2010-06-04 14:00:00,45.99,46.02,45.73,45.74,10800.0,45.99,46.02,45.73,45.74,10800.0
2010-06-04 14:30:00,45.74,45.75,45.45,45.45,18000.0,45.74,45.75,45.45,45.45,18000.0
2010-06-04 15:00:00,45.44,45.62,45.44,45.44,42600.0,45.44,45.62,45.44,45.44,42600.0
2010-06-04 15:30:00,45.45,45.52,45.24,45.3,85300.0,45.45,45.52,45.24,45.3,85300.0
2010-06-07 09:30:00,45.53,45.53,45.04,45.31,11100.0,45.53,45.53,45.04,45.31,11100.0
2010-06-07 10:00:00,45.31,45.51,45.31,45.38,6900.0,45.31,45.51,45.31,45.38,6900.0
2010-06-07 10:30:00,45.37,45.38,45.03,45.1,7800.0,45.37,45.38,45.03,45.1,7800.0
2010-06-07 11:00:00,45.1,45.32,45.08,45.09,8400.0,45.1,45.32,45.08,45.09,8400.0
2010-06-07 11:30:00,45.14,45.3,45.14,45.23,14900.0,45.14,45.3,45.14,45.23,14900.0
2010-06-07 12:00:00,45.23,45.35,45.17,45.17,3700.0,45.23,45.35,45.17,45.17,3700.0
2010-06-07 12:30:00,45.17,45.28,45.12,45.28,8400.0,45.17,45.28,45.12,45.28,8400.0
2010-06-07 13:00:00,45.22,45.36,45.16,45.33,5500.0,45.22,45.36,45.16,45.33,5500.0
2010-06-07 13:30:00,45.34,45.4,45.14,45.16,5700.0,45.34,45.4,45.14,45.16,5700.0
2010-06-07 14:00:00,45.15,45.21,45.02,45.09,5200.0,45.15,45.21,45.02,45.09,5200.0
2010-06-07 14:30:00,45.13,45.14,44.73,44.86,15800.0,45.13,45.14,44.73,44.86,15800.0
2010-06-07 15:00:00,44.88,45.03,44.75,44.75,15000.0,44.88,45.03,44.75,44.75,15000.0
2010-06-07 15:30:00,44.75,44.91,44.68,44.72,58500.0,44.75,44.91,44.68,44.72,58500.0
2010-06-08 09:30:00,44.86,44.86,44.12,44.17,11100.0,44.86,44.86,44.12,44.17,11100.0
2010-06-08 10:00:00,44.23,44.46,44.22,44.43,12200.0,44.23,44.46,44.22,44.43,12200.0
2010-06-08 10:30:00,44.46,44.51,44.32,44.41,10900.0,44.46,44.51,44.32,44.41,10900.0
2010-06-08 11:00:00,44.42,44.63,44.28,44.45,14200.0,44.42,44.63,44.28,44.45,14200.0
2010-06-08 11:30:00,44.45,44.59,44.33,44.39,7700.0,44.45,44.59,44.33,44.39,7700.0
2010-06-08 12:00:00,44.42,44.42,44.22,44.31,4600.0,44.42,44.42,44.22,44.31,4600.0
2010-06-08 12:30:00,44.3,44.49,44.29,44.49,2600.0,44.3,44.49,44.29,44.49,2600.0
2010-06-08 13:00:00,44.44,44.44,44.22,44.22,9600.0,44.44,44.44,44.22,44.22,9600.0
2010-06-08 13:30:00,44.21,44.24,44.03,44.06,15700.0,44.21,44.24,44.03,44.06,15700.0
2010-06-08 14:00:00,44.21,44.43,44.06,44.37,9200.0,44.21,44.43,44.06,44.37,9200.0
2010-06-08 14:30:00,44.37,44.6,44.28,44.28,13900.0,44.37,44.6,44.28,44.28,13900.0
2010-06-08 15:00:00,44.28,44.45,44.23,44.45,11000.0,44.28,44.45,44.23,44.45,11000.0
2010-06-08 15:30:00,44.49,44.81,44.42,44.72,30700.0,44.49,44.81,44.42,44.72,30700.0
2010-06-09 09:30:00,44.92,45.13,44.09,44.34,21700.0,44.92,45.13,44.09,44.34,21700.0
2010-06-09 10:00:00,44.38,44.45,44.1,44.39,11200.0,44.38,44.45,44.1,44.39,11200.0
2010-06-09 10:30:00,44.33,44.44,44.04,44.41,30600.0,44.33,44.44,44.04,44.41,30600.0
2010-06-09 11:00:00,44.38,44.85,44.37,44.85,12300.0,44.38,44.85,44.37,44.85,12300.0
2010-06-09 11:30:00,44.83,44.89,44.7,44.8,14100.0,44.83,44.89,44.7,44.8,14100.0
2010-06-09 12:00:00,44.81,44.86,44.75,44.86,5300.0,44.81,44.86,44.75,44.86,5300.0
2010-06-09 12:30:00,44.79,44.79,44.7,44.71,11400.0,44.79,44.79,44.7,44.71,11400.0
2010-06-09 13:00:00,44.73,44.84,44.7,44.81,8100.0,44.73,44.84,44.7,44.81,8100.0
2010-06-09 13:30:00,44.76,44.77,44.7,44.74,6000.0,44.76,44.77,44.7,44.74,6000.0
2010-06-09 14:00:00,44.74,44.8,44.69,44.8,20200.0,44.74,44.8,44.69,44.8,20200.0
2010-06-09 14:30:00,44.79,44.8,44.7,44.7,15300.0,44.79,44.8,44.7,44.7,15300.0
2010-06-09 15:00:00,44.7,44.7,44.36,44.48,24000.0,44.7,44.7,44.36,44.48,24000.0
2010-06-09 15:30:00,44.48,44.53,44.02,44.15,53200.0,44.48,44.53,44.02,44.15,53200.0
2010-06-10 09:30:00,44.01,44.69,43.99,44.31,19100.0,44.01,44.69,43.99,44.31,19100.0
2010-06-10 10:00:00,44.32,44.35,44.15,44.21,12400.0,44.32,44.35,44.15,44.21,12400.0
2010-06-10 10:30:00,44.32,44.59,44.31,44.59,19600.0,44.32,44.59,44.31,44.59,19600.0
2010-06-10 11:00:00,44.59,44.68,44.4,44.42,34000.0,44.59,44.68,44.4,44.42,34000.0
2010-06-10 11:30:00,44.46,44.64,44.4,44.64,6700.0,44.46,44.64,44.4,44.64,6700.0
2010-06-10 12:00:00,44.67,44.67,44.53,44.61,5800.0,44.67,44.67,44.53,44.61,5800.0
2010-06-10 12:30:00,44.67,44.77,44.49,44.55,4600.0,44.67,44.77,44.49,44.55,4600.0
2010-06-10 13:00:00,44.55,44.56,44.45,44.54,3100.0,44.55,44.56,44.45,44.54,3100.0
2010-06-10 13:30:00,44.56,44.81,44.56,44.75,6600.0,44.56,44.81,44.56,44.75,6600.0
2010-06-10 14:00:00,44.74,44.76,44.64,44.75,3600.0,44.74,44.76,44.64,44.75,3600.0
2010-06-10 14:30:00,44.75,45.13,44.75,44.9,9400.0,44.75,45.13,44.75,44.9,9400.0
2010-06-10 15:00:00,44.89,44.97,44.78,44.8,10700.0,44.89,44.97,44.78,44.8,10700.0
2010-06-10 15:30:00,44.8,45.16,44.72,45.11,35900.0,44.8,45.16,44.72,45.11,35900.0
2010-06-11 09:30:00,44.8,45.53,44.71,45.53,12900.0,44.8,45.53,44.71,45.53,12900.0
2010-06-11 10:00:00,45.53,45.62,45.25,45.38,18000.0,45.53,45.62,45.25,45.38,18000.0
2010-06-11 10:30:00,45.36,45.43,45.19,45.19,33200.0,45.36,45.43,45.19,45.19,33200.0
2010-06-11 11:00:00,45.19,45.19,45.02,45.12,2900.0,45.19,45.19,45.02,45.12,2900.0
2010-06-11 11:30:00,45.13,45.21,45.01,45.05,46700.0,45.13,45.21,45.01,45.05,46700.0
2010-06-11 12:00:00,45.06,45.13,45.0,45.1,3500.0,45.06,45.13,45.0,45.1,3500.0
2010-06-11 12:30:00,45.07,45.31,45.03,45.27,3500.0,45.07,45.31,45.03,45.27,3500.0
2010-06-11 13:00:00,45.31,45.52,45.31,45.49,3900.0,45.31,45.52,45.31,45.49,3900.0
2010-06-11 13:30:00,45.53,45.53,45.19,45.2,4400.0,45.53,45.53,45.19,45.2,4400.0
2010-06-11 14:00:00,45.28,45.35,45.14,45.16,3500.0,45.28,45.35,45.14,45.16,3500.0
2010-06-11 14:30:00,45.23,45.24,45.09,45.19,5100.0,45.23,45.24,45.09,45.19,5100.0
2010-06-11 15:00:00,45.2,45.37,45.19,45.37,7500.0,45.2,45.37,45.19,45.37,7500.0
2010-06-11 15:30:00,45.33,45.59,45.33,45.59,29200.0,45.33,45.59,45.33,45.59,29200.0
2010-06-14 09:30:00,45.85,46.03,45.66,45.73,6400.0,45.85,46.03,45.66,45.73,6400.0
2010-06-14 10:00:00,45.78,45.84,45.71,45.8,7300.0,45.78,45.84,45.71,45.8,7300.0
2010-06-14 10:30:00,45.79,45.8,45.67,45.76,3900.0,45.79,45.8,45.67,45.76,3900.0
2010-06-14 11:00:00,45.79,45.85,45.73,45.77,6900.0,45.79,45.85,45.73,45.77,6900.0
2010-06-14 11:30:00,45.78,45.92,45.78,45.89,2400.0,45.78,45.92,45.78,45.89,2400.0
2010-06-14 12:00:00,45.89,45.92,45.79,45.85,4000.0,45.89,45.92,45.79,45.85,4000.0
2010-06-14 12:30:00,45.88,45.92,45.8,45.84,4600.0,45.88,45.92,45.8,45.84,4600.0
2010-06-14 13:00:00,45.83,45.93,45.83,45.89,2800.0,45.83,45.93,45.83,45.89,2800.0
2010-06-14 13:30:00,45.89,45.9,45.64,45.64,5900.0,45.89,45.9,45.64,45.64,5900.0
2010-06-14 14:00:00,45.65,45.67,45.5,45.55,5000.0,45.65,45.67,45.5,45.55,5000.0
2010-06-14 14:30:00,45.55,45.7,45.46,45.7,5400.0,45.55,45.7,45.46,45.7,5400.0
2010-06-14 15:00:00,45.71,45.75,45.54,45.61,7800.0,45.71,45.75,45.54,45.61,7800.0
2010-06-14 15:30:00,45.6,45.61,45.37,45.53,26200.0,45.6,45.61,45.37,45.53,26200.0
2010-06-15 09:30:00,45.46,45.66,45.2,45.55,20900.0,45.46,45.66,45.2,45.55,20900.0
2010-06-15 10:00:00,45.53,45.56,45.37,45.51,12700.0,45.53,45.56,45.37,45.51,12700.0
2010-06-15 10:30:00,45.53,45.53,45.39,45.46,8700.0,45.53,45.53,45.39,45.46,8700.0
2010-06-15 11:00:00,45.49,45.53,45.44,45.53,15300.0,45.49,45.53,45.44,45.53,15300.0
2010-06-15 11:30:00,45.51,45.51,45.38,45.44,5300.0,45.51,45.51,45.38,45.44,5300.0
2010-06-15 12:00:00,45.45,45.52,45.41,45.48,8800.0,45.45,45.52,45.41,45.48,8800.0
2010-06-15 12:30:00,45.47,45.55,45.41,45.52,12200.0,45.47,45.55,45.41,45.52,12200.0
2010-06-15 13:00:00,45.5,45.7,45.48,45.59,10600.0,45.5,45.7,45.48,45.59,10600.0
2010-06-15 13:30:00,45.59,45.62,45.55,45.59,7500.0,45.59,45.62,45.55,45.59,7500.0
2010-06-15 14:00:00,45.59,45.62,45.57,45.6,16400.0,45.59,45.62,45.57,45.6,16400.0
2010-06-15 14:30:00,45.6,45.7,45.57,45.69,11400.0,45.6,45.7,45.57,45.69,11400.0
2010-06-15 15:00:00,45.7,45.89,45.68,45.88,7000.0,45.7,45.89,45.68,45.88,7000.0
2010-06-15 15:30:00,45.88,46.13,45.88,46.06,25000.0,45.88,46.13,45.88,46.06,25000.0
2010-06-16 09:30:00,45.71,45.94,45.48,45.91,11300.0,45.71,45.94,45.48,45.91,11300.0
2010-06-16 10:00:00,45.9,45.98,45.87,45.92,6100.0,45.9,45.98,45.87,45.92,6100.0
2010-06-16 10:30:00,45.92,45.93,45.79,45.83,14300.0,45.92,45.93,45.79,45.83,14300.0
2010-06-16 11:00:00,45.86,46.06,45.82,46.0,6400.0,45.86,46.06,45.82,46.0,6400.0
2010-06-16 11:30:00,46.0,46.02,45.93,45.93,4100.0,46.0,46.02,45.93,45.93,4100.0
2010-06-16 12:00:00,45.98,46.07,45.97,46.01,4200.0,45.98,46.07,45.97,46.01,4200.0
2010-06-16 12:30:00,45.99,46.0,45.86,45.94,2900.0,45.99,46.0,45.86,45.94,2900.0
2010-06-16 13:00:00,45.92,45.97,45.86,45.97,5400.0,45.92,45.97,45.86,45.97,5400.0
2010-06-16 13:30:00,45.97,46.2,45.93,46.2,4200.0,45.97,46.2,45.93,46.2,4200.0
2010-06-16 14:00:00,46.21,46.38,46.16,46.16,7000.0,46.21,46.38,46.16,46.16,7000.0
2010-06-16 14:30:00,46.15,46.25,46.14,46.19,6400.0,46.15,46.25,46.14,46.19,6400.0
2010-06-16 15:00:00,46.18,46.19,45.93,45.96,11700.0,46.18,46.19,45.93,45.96,11700.0
2010-06-16 15:30:00,45.92,46.14,45.9,45.98,47700.0,45.92,46.14,45.9,45.98,47700.0
2010-06-17 09:30:00,46.18,46.5,46.18,46.5,10500.0,46.18,46.5,46.18,46.5,10500.0
2010-06-17 10:00:00,46.47,46.47,46.07,46.09,5400.0,46.47,46.47,46.07,46.09,5400.0
2010-06-17 10:30:00,45.94,46.06,45.9,45.98,6300.0,45.94,46.06,45.9,45.98,6300.0
2010-06-17 11:00:00,45.96,46.06,45.96,46.03,1100.0,45.96,46.06,45.96,46.03,1100.0
2010-06-17 11:30:00,46.09,46.33,46.08,46.31,2500.0,46.09,46.33,46.08,46.31,2500.0
2010-06-17 12:00:00,46.32,46.32,46.23,46.23,2400.0,46.32,46.32,46.23,46.23,2400.0
2010-06-17 12:30:00,46.24,46.24,46.1,46.13,5700.0,46.24,46.24,46.1,46.13,5700.0
2010-06-17 13:00:00,46.11,46.15,46.04,46.14,4700.0,46.11,46.15,46.04,46.14,4700.0
2010-06-17 13:30:00,46.15,46.33,46.14,46.33,4600.0,46.15,46.33,46.14,46.33,4600.0
2010-06-17 14:00:00,46.37,46.41,46.31,46.31,6300.0,46.37,46.41,46.31,46.31,6300.0
2010-06-17 14:30:00,46.26,46.26,46.1,46.11,7300.0,46.26,46.26,46.1,46.11,7300.0
2010-06-17 15:00:00,46.11,46.11,45.97,45.98,15000.0,46.11,46.11,45.97,45.98,15000.0
2010-06-17 15:30:00,45.98,46.14,45.87,45.89,82800.0,45.98,46.14,45.87,45.89,82800.0
2010-06-18 09:30:00,45.68,45.96,45.55,45.68,118200.0,45.68,45.96,45.55,45.68,118200.0
2010-06-18 10:00:00,45.69,45.97,45.67,45.87,12100.0,45.69,45.97,45.67,45.87,12100.0
2010-06-18 10:30:00,45.88,45.91,45.72,45.75,20500.0,45.88,45.91,45.72,45.75,20500.0
2010-06-18 11:00:00,45.74,45.75,45.53,45.53,18700.0,45.74,45.75,45.53,45.53,18700.0
2010-06-18 11:30:00,45.57,45.61,45.5,45.55,9400.0,45.57,45.61,45.5,45.55,9400.0
2010-06-18 12:00:00,45.56,45.56,45.29,45.3,16300.0,45.56,45.56,45.29,45.3,16300.0
2010-06-18 12:30:00,45.28,45.29,45.17,45.2,11300.0,45.28,45.29,45.17,45.2,11300.0
2010-06-18 13:00:00,45.17,45.27,45.15,45.22,13000.0,45.17,45.27,45.15,45.22,13000.0
2010-06-18 13:30:00,45.21,45.32,45.17,45.3,14600.0,45.21,45.32,45.17,45.3,14600.0
2010-06-18 14:00:00,45.29,45.32,45.25,45.3,14500.0,45.29,45.32,45.25,45.3,14500.0
2010-06-18 14:30:00,45.3,45.3,45.24,45.25,14600.0,45.3,45.3,45.24,45.25,14600.0
2010-06-18 15:00:00,45.25,45.26,45.11,45.15,31900.0,45.25,45.26,45.11,45.15,31900.0
2010-06-18 15:30:00,45.16,45.21,45.03,45.1,58100.0,45.16,45.21,45.03,45.1,58100.0
2010-06-21 09:30:00,45.43,45.69,44.94,45.03,53100.0,45.43,45.69,44.94,45.03,53100.0
2010-06-21 10:00:00,45.02,45.1,44.89,44.89,13900.0,45.02,45.1,44.89,44.89,13900.0
2010-06-21 10:30:00,44.97,45.02,44.88,44.89,7200.0,44.97,45.02,44.88,44.89,7200.0
2010-06-21 11:00:00,44.88,45.01,44.87,44.96,7900.0,44.88,45.01,44.87,44.96,7900.0
2010-06-21 11:30:00,44.99,45.01,44.83,44.83,7700.0,44.99,45.01,44.83,44.83,7700.0
2010-06-21 12:00:00,44.83,44.87,44.63,44.64,7300.0,44.83,44.87,44.63,44.64,7300.0
2010-06-21 12:30:00,44.62,44.76,44.55,44.74,8400.0,44.62,44.76,44.55,44.74,8400.0
2010-06-21 13:00:00,44.75,44.86,44.75,44.84,5000.0,44.75,44.86,44.75,44.84,5000.0
2010-06-21 13:30:00,44.82,44.93,44.74,44.85,5300.0,44.82,44.93,44.74,44.85,5300.0
2010-06-21 14:00:00,44.84,44.89,44.74,44.79,10600.0,44.84,44.89,44.74,44.79,10600.0
2010-06-21 14:30:00,44.77,44.8,44.56,44.63,37900.0,44.77,44.8,44.56,44.63,37900.0
2010-06-21 15:00:00,44.6,44.63,44.33,44.35,34700.0,44.6,44.63,44.33,44.35,34700.0
2010-06-21 15:30:00,44.37,44.49,44.19,44.45,80100.0,44.37,44.49,44.19,44.45,80100.0
2010-06-22 09:30:00,44.6,45.03,44.39,44.58,56000.0,44.6,45.03,44.39,44.58,56000.0
2010-06-22 10:00:00,44.57,44.62,44.33,44.34,26200.0,44.57,44.62,44.33,44.34,26200.0
2010-06-22 10:30:00,44.4,44.51,44.34,44.45,13000.0,44.4,44.51,44.34,44.45,13000.0
2010-06-22 11:00:00,44.44,44.52,44.37,44.42,19800.0,44.44,44.52,44.37,44.42,19800.0
2010-06-22 11:30:00,44.45,44.54,44.32,44.32,20700.0,44.45,44.54,44.32,44.32,20700.0
2010-06-22 12:00:00,44.35,44.5,44.32,44.36,13700.0,44.35,44.5,44.32,44.36,13700.0
2010-06-22 12:30:00,44.36,44.42,44.31,44.4,4600.0,44.36,44.42,44.31,44.4,4600.0
2010-06-22 13:00:00,44.39,44.46,44.3,44.31,12000.0,44.39,44.46,44.3,44.31,12000.0
2010-06-22 13:30:00,44.3,44.36,44.22,44.22,16400.0,44.3,44.36,44.22,44.22,16400.0
2010-06-22 14:00:00,44.24,44.25,44.12,44.21,8100.0,44.24,44.25,44.12,44.21,8100.0
2010-06-22 14:30:00,44.2,44.21,43.91,43.93,13200.0,44.2,44.21,43.91,43.93,13200.0
2010-06-22 15:00:00,43.92,43.98,43.7,43.73,29700.0,43.92,43.98,43.7,43.73,29700.0
2010-06-22 15:30:00,43.73,43.76,43.49,43.51,97500.0,43.73,43.76,43.49,43.51,97500.0
2010-06-23 09:30:00,43.44,43.6,43.19,43.6,11900.0,43.44,43.6,43.19,43.6,11900.0
2010-06-23 10:00:00,43.54,43.54,43.18,43.31,16400.0,43.54,43.54,43.18,43.31,16400.0
2010-06-23 10:30:00,43.31,43.59,43.31,43.45,17900.0,43.31,43.59,43.31,43.45,17900.0
2010-06-23 11:00:00,43.41,43.41,43.17,43.2,15200.0,43.41,43.41,43.17,43.2,15200.0
2010-06-23 11:30:00,43.2,43.26,43.15,43.25,9200.0,43.2,43.26,43.15,43.25,9200.0
2010-06-23 12:00:00,43.24,43.29,43.11,43.11,10600.0,43.24,43.29,43.11,43.11,10600.0
2010-06-23 12:30:00,43.13,43.2,43.13,43.19,11500.0,43.13,43.2,43.13,43.19,11500.0
2010-06-23 13:00:00,43.2,43.21,43.11,43.12,11100.0,43.2,43.21,43.11,43.12,11100.0
2010-06-23 13:30:00,43.15,43.18,43.04,43.08,14600.0,43.15,43.18,43.04,43.08,14600.0
2010-06-23 14:00:00,43.1,43.11,42.7,42.88,27700.0,43.1,43.11,42.7,42.88,27700.0
2010-06-23 14:30:00,42.95,43.05,42.8,42.89,25500.0,42.95,43.05,42.8,42.89,25500.0
2010-06-23 15:00:00,42.9,43.03,42.8,42.95,24300.0,42.9,43.03,42.8,42.95,24300.0
2010-06-23 15:30:00,42.95,43.17,42.83,43.0,59800.0,42.95,43.17,42.83,43.0,59800.0
2010-06-24 09:30:00,42.67,42.8,42.46,42.55,11100.0,42.67,42.8,42.46,42.55,11100.0
2010-06-24 10:00:00,42.57,42.9,42.57,42.86,30700.0,42.57,42.9,42.57,42.86,30700.0
2010-06-24 10:30:00,42.86,43.04,42.68,42.92,54100.0,42.86,43.04,42.68,42.92,54100.0
2010-06-24 11:00:00,42.94,43.02,42.75,42.99,11100.0,42.94,43.02,42.75,42.99,11100.0
2010-06-24 11:30:00,42.95,43.07,42.85,42.95,12100.0,42.95,43.07,42.85,42.95,12100.0
2010-06-24 12:00:00,42.93,42.93,42.61,42.73,24800.0,42.93,42.93,42.61,42.73,24800.0
2010-06-24 12:30:00,42.73,42.81,42.7,42.74,12100.0,42.73,42.81,42.7,42.74,12100.0
2010-06-24 13:00:00,42.73,42.92,42.72,42.72,16800.0,42.73,42.92,42.72,42.72,16800.0
2010-06-24 13:30:00,42.74,42.86,42.68,42.83,30600.0,42.74,42.86,42.68,42.83,30600.0
2010-06-24 14:00:00,42.83,42.87,42.68,42.76,15700.0,42.83,42.87,42.68,42.76,15700.0
2010-06-24 14:30:00,42.77,42.77,42.5,42.58,18500.0,42.77,42.77,42.5,42.58,18500.0
2010-06-24 15:00:00,42.58,42.62,42.29,42.49,25500.0,42.58,42.62,42.29,42.49,25500.0
2010-06-24 15:30:00,42.48,42.53,42.33,42.37,43200.0,42.48,42.53,42.33,42.37,43200.0
2010-06-25 09:30:00,42.32,42.53,42.15,42.53,11600.0,42.32,42.53,42.15,42.53,11600.0
2010-06-25 10:00:00,42.53,42.68,42.46,42.51,7100.0,42.53,42.68,42.46,42.51,7100.0
2010-06-25 10:30:00,42.47,42.6,42.39,42.46,11400.0,42.47,42.6,42.39,42.46,11400.0
2010-06-25 11:00:00,42.46,42.62,42.45,42.62,7700.0,42.46,42.62,42.45,42.62,7700.0
2010-06-25 11:30:00,42.64,42.64,42.45,42.49,15700.0,42.64,42.64,42.45,42.49,15700.0
2010-06-25 12:00:00,42.5,42.5,42.41,42.49,14300.0,42.5,42.5,42.41,42.49,14300.0
2010-06-25 12:30:00,42.5,42.51,42.4,42.5,7200.0,42.5,42.51,42.4,42.5,7200.0
2010-06-25 13:00:00,42.48,42.61,42.47,42.61,10000.0,42.48,42.61,42.47,42.61,10000.0
2010-06-25 13:30:00,42.65,42.9,42.65,42.75,12700.0,42.65,42.9,42.65,42.75,12700.0
2010-06-25 14:00:00,42.76,42.95,42.63,42.83,12900.0,42.76,42.95,42.63,42.83,12900.0
2010-06-25 14:30:00,42.83,42.88,42.75,42.76,7500.0,42.83,42.88,42.75,42.76,7500.0
2010-06-25 15:00:00,42.75,42.76,42.5,42.63,11600.0,42.75,42.76,42.5,42.63,11600.0
2010-06-25 15:30:00,42.63,42.69,42.48,42.66,79000.0,42.63,42.69,42.48,42.66,79000.0
2010-06-28 09:30:00,42.6,42.6,42.33,42.44,17800.0,42.6,42.6,42.33,42.44,17800.0
2010-06-28 10:00:00,42.51,42.53,42.38,42.51,14200.0,42.51,42.53,42.38,42.51,14200.0
2010-06-28 10:30:00,42.48,42.63,42.45,42.54,32400.0,42.48,42.63,42.45,42.54,32400.0
2010-06-28 11:00:00,42.55,42.56,42.5,42.53,25400.0,42.55,42.56,42.5,42.53,25400.0
2010-06-28 11:30:00,42.53,42.64,42.5,42.52,38800.0,42.53,42.64,42.5,42.52,38800.0
2010-06-28 12:00:00,42.52,42.53,42.4,42.52,12600.0,42.52,42.53,42.4,42.52,12600.0
2010-06-28 12:30:00,42.52,42.53,42.4,42.51,31900.0,42.52,42.53,42.4,42.51,31900.0
2010-06-28 13:00:00,42.49,42.51,42.45,42.48,13900.0,42.49,42.51,42.45,42.48,13900.0
2010-06-28 13:30:00,42.47,42.53,42.44,42.52,28200.0,42.47,42.53,42.44,42.52,28200.0
2010-06-28 14:00:00,42.5,42.52,42.46,42.47,16300.0,42.5,42.52,42.46,42.47,16300.0
2010-06-28 14:30:00,42.47,42.51,42.42,42.5,29100.0,42.47,42.51,42.42,42.5,29100.0
2010-06-28 15:00:00,42.51,42.52,42.43,42.46,16200.0,42.51,42.52,42.43,42.46,16200.0
2010-06-28 15:30:00,42.48,42.53,42.36,42.38,39200.0,42.48,42.53,42.36,42.38,39200.0
2010-06-29 09:30:00,42.0,42.24,41.9,42.03,23400.0,42.0,42.24,41.9,42.03,23400.0
2010-06-29 10:00:00,42.0,42.1,41.87,41.87,21400.0,42.0,42.1,41.87,41.87,21400.0
2010-06-29 10:30:00,41.84,42.09,41.83,42.09,28500.0,41.84,42.09,41.83,42.09,28500.0
2010-06-29 11:00:00,42.0,42.1,41.89,41.99,19200.0,42.0,42.1,41.89,41.99,19200.0
2010-06-29 11:30:00,41.98,42.03,41.82,41.96,14600.0,41.98,42.03,41.82,41.96,14600.0
2010-06-29 12:00:00,41.95,42.02,41.89,41.93,12200.0,41.95,42.02,41.89,41.93,12200.0
2010-06-29 12:30:00,41.93,42.03,41.91,41.94,4000.0,41.93,42.03,41.91,41.94,4000.0
2010-06-29 13:00:00,41.96,41.97,41.62,41.62,19800.0,41.96,41.97,41.62,41.62,19800.0
2010-06-29 13:30:00,41.62,41.68,41.53,41.62,73600.0,41.62,41.68,41.53,41.62,73600.0
2010-06-29 14:00:00,41.63,41.8,41.61,41.73,17500.0,41.63,41.8,41.61,41.73,17500.0
2010-06-29 14:30:00,41.73,41.79,41.58,41.67,27400.0,41.73,41.79,41.58,41.67,27400.0
2010-06-29 15:00:00,41.67,41.8,41.5,41.52,41700.0,41.67,41.8,41.5,41.52,41700.0
2010-06-29 15:30:00,41.53,41.82,41.44,41.66,59000.0,41.53,41.82,41.44,41.66,59000.0
2010-06-30 09:30:00,41.93,43.07,41.69,42.38,159900.0,41.93,43.07,41.69,42.38,159900.0
2010-06-30 10:00:00,42.43,42.67,42.37,42.5,55500.0,42.43,42.67,42.37,42.5,55500.0
2010-06-30 10:30:00,42.46,42.85,42.46,42.75,114900.0,42.46,42.85,42.46,42.75,114900.0
2010-06-30 11:00:00,42.74,42.85,42.65,42.75,68900.0,42.74,42.85,42.65,42.75,68900.0
2010-06-30 11:30:00,42.75,42.89,42.74,42.83,58100.0,42.75,42.89,42.74,42.83,58100.0
2010-06-30 12:00:00,42.83,42.99,42.69,42.95,32400.0,42.83,42.99,42.69,42.95,32400.0
2010-06-30 12:30:00,42.95,43.15,42.95,43.0,40800.0,42.95,43.15,42.95,43.0,40800.0
2010-06-30 13:00:00,43.02,43.16,42.99,43.05,27200.0,43.02,43.16,42.99,43.05,27200.0
2010-06-30 13:30:00,43.05,43.11,42.9,42.9,36200.0,43.05,43.11,42.9,42.9,36200.0
2010-06-30 14:00:00,42.94,42.99,42.79,42.82,84500.0,42.94,42.99,42.79,42.82,84500.0
2010-06-30 14:30:00,42.83,42.83,42.74,42.75,41700.0,42.83,42.83,42.74,42.75,41700.0
2010-06-30 15:00:00,42.75,42.85,42.74,42.75,44800.0,42.75,42.85,42.74,42.75,44800.0
2010-06-30 15:30:00,42.75,42.75,42.39,42.47,179500.0,42.75,42.75,42.39,42.47,179500.0
2010-07-01 09:30:00,42.58,42.73,42.24,42.3,21800.0,42.58,42.73,42.24,42.3,21800.0
2010-07-01 10:00:00,42.26,42.42,42.12,42.26,28100.0,42.26,42.42,42.12,42.26,28100.0
2010-07-01 10:30:00,42.26,42.26,42.09,42.15,24200.0,42.26,42.26,42.09,42.15,24200.0
2010-07-01 11:00:00,42.12,42.34,42.05,42.32,22000.0,42.12,42.34,42.05,42.32,22000.0
2010-07-01 11:30:00,42.34,42.39,42.22,42.25,17900.0,42.34,42.39,42.22,42.25,17900.0
2010-07-01 12:00:00,42.25,42.3,42.15,42.3,19500.0,42.25,42.3,42.15,42.3,19500.0
2010-07-01 12:30:00,42.28,42.64,42.28,42.31,24900.0,42.28,42.64,42.28,42.31,24900.0
2010-07-01 13:00:00,42.31,42.32,42.22,42.25,33700.0,42.31,42.32,42.22,42.25,33700.0
2010-07-01 13:30:00,42.25,42.35,42.13,42.24,27500.0,42.25,42.35,42.13,42.24,27500.0
2010-07-01 14:00:00,42.23,42.25,42.08,42.1,31100.0,42.23,42.25,42.08,42.1,31100.0
2010-07-01 14:30:00,42.12,42.12,41.85,41.92,35600.0,42.12,42.12,41.85,41.92,35600.0
2010-07-01 15:00:00,41.92,42.05,41.9,42.02,19500.0,41.92,42.05,41.9,42.02,19500.0
2010-07-01 15:30:00,42.03,42.16,41.93,42.0,60400.0,42.03,42.16,41.93,42.0,60400.0
2010-07-02 09:30:00,42.13,42.13,41.88,42.06,25400.0,42.13,42.13,41.88,42.06,25400.0
2010-07-02 10:00:00,42.06,42.11,41.93,42.0,18200.0,42.06,42.11,41.93,42.0,18200.0
2010-07-02 10:30:00,41.98,42.06,41.92,41.99,15200.0,41.98,42.06,41.92,41.99,15200.0
2010-07-02 11:00:00,41.97,42.06,41.93,41.96,21800.0,41.97,42.06,41.93,41.96,21800.0
2010-07-02 11:30:00,41.95,41.99,41.9,41.96,38500.0,41.95,41.99,41.9,41.96,38500.0
2010-07-02 12:00:00,41.97,41.99,41.91,41.91,25800.0,41.97,41.99,41.91,41.91,25800.0
2010-07-02 12:30:00,41.91,41.94,41.76,41.76,12800.0,41.91,41.94,41.76,41.76,12800.0
2010-07-02 13:00:00,41.77,41.86,41.69,41.78,11800.0,41.77,41.86,41.69,41.78,11800.0
2010-07-02 13:30:00,41.76,41.83,41.73,41.75,17600.0,41.76,41.83,41.73,41.75,17600.0
2010-07-02 14:00:00,41.76,41.76,41.69,41.75,19700.0,41.76,41.76,41.69,41.75,19700.0
2010-07-02 14:30:00,41.75,41.76,41.66,41.75,10100.0,41.75,41.76,41.66,41.75,10100.0
2010-07-02 15:00:00,41.76,41.85,41.69,41.8,23800.0,41.76,41.85,41.69,41.8,23800.0
2010-07-02 15:30:00,41.8,41.96,41.7,41.7,90500.0,41.8,41.96,41.7,41.7,90500.0
2010-07-06 09:30:00,42.06,42.08,41.59,41.6,33300.0,42.06,42.08,41.59,41.6,33300.0
2010-07-06 10:00:00,41.56,41.79,41.53,41.68,32300.0,41.56,41.79,41.53,41.68,32300.0
2010-07-06 10:30:00,41.64,41.72,41.57,41.57,19600.0,41.64,41.72,41.57,41.57,19600.0
2010-07-06 11:00:00,41.55,41.62,41.39,41.41,14900.0,41.55,41.62,41.39,41.41,14900.0
2010-07-06 11:30:00,41.42,41.49,41.32,41.37,16900.0,41.42,41.49,41.32,41.37,16900.0
2010-07-06 12:00:00,41.38,41.4,41.16,41.19,24200.0,41.38,41.4,41.16,41.19,24200.0
2010-07-06 12:30:00,41.17,41.22,40.93,40.95,11900.0,41.17,41.22,40.93,40.95,11900.0
2010-07-06 13:00:00,40.97,41.05,40.79,40.85,20700.0,40.97,41.05,40.79,40.85,20700.0
2010-07-06 13:30:00,40.87,40.9,40.78,40.78,15700.0,40.87,40.9,40.78,40.78,15700.0
2010-07-06 14:00:00,40.8,40.86,40.65,40.78,29400.0,40.8,40.86,40.65,40.78,29400.0
2010-07-06 14:30:00,40.79,40.86,40.73,40.75,20000.0,40.79,40.86,40.73,40.75,20000.0
2010-07-06 15:00:00,40.72,40.8,40.48,40.58,30000.0,40.72,40.8,40.48,40.58,30000.0
2010-07-06 15:30:00,40.57,40.7,40.45,40.59,87700.0,40.57,40.7,40.45,40.59,87700.0
2010-07-07 09:30:00,40.58,40.8,40.4,40.66,12400.0,40.58,40.8,40.4,40.66,12400.0
2010-07-07 10:00:00,40.69,40.82,40.49,40.49,14300.0,40.69,40.82,40.49,40.49,14300.0
2010-07-07 10:30:00,40.43,40.62,40.38,40.56,15500.0,40.43,40.62,40.38,40.56,15500.0
2010-07-07 11:00:00,40.6,40.64,40.39,40.45,13300.0,40.6,40.64,40.39,40.45,13300.0
2010-07-07 11:30:00,40.45,40.56,40.22,40.33,24700.0,40.45,40.56,40.22,40.33,24700.0
2010-07-07 12:00:00,40.31,40.34,40.0,40.01,43100.0,40.31,40.34,40.0,40.01,43100.0
2010-07-07 12:30:00,40.03,40.09,40.0,40.03,44700.0,40.03,40.09,40.0,40.03,44700.0
2010-07-07 13:00:00,40.04,40.4,40.02,40.4,15800.0,40.04,40.4,40.02,40.4,15800.0
2010-07-07 13:30:00,40.39,40.52,40.3,40.48,23000.0,40.39,40.52,40.3,40.48,23000.0
2010-07-07 14:00:00,40.5,40.6,40.48,40.51,39100.0,40.5,40.6,40.48,40.51,39100.0
2010-07-07 14:30:00,40.53,40.91,40.47,40.9,39300.0,40.53,40.91,40.47,40.9,39300.0
2010-07-07 15:00:00,40.9,41.1,40.85,41.08,51100.0,40.9,41.1,40.85,41.08,51100.0
2010-07-07 15:30:00,41.05,41.3,41.01,41.23,56700.0,41.05,41.3,41.01,41.23,56700.0
2010-07-08 09:30:00,41.44,42.14,41.44,42.13,42800.0,41.44,42.14,41.44,42.13,42800.0
2010-07-08 10:00:00,42.14,42.87,42.14,42.82,50300.0,42.14,42.87,42.14,42.82,50300.0
2010-07-08 10:30:00,42.82,42.83,42.4,42.62,34400.0,42.82,42.83,42.4,42.62,34400.0
2010-07-08 11:00:00,42.61,42.93,42.5,42.88,33500.0,42.61,42.93,42.5,42.88,33500.0
2010-07-08 11:30:00,42.88,42.98,42.53,42.69,24900.0,42.88,42.98,42.53,42.69,24900.0
2010-07-08 12:00:00,42.67,42.79,42.62,42.71,11700.0,42.67,42.79,42.62,42.71,11700.0
2010-07-08 12:30:00,42.7,42.73,42.54,42.73,13800.0,42.7,42.73,42.54,42.73,13800.0
2010-07-08 13:00:00,42.71,42.75,42.62,42.62,10500.0,42.71,42.75,42.62,42.62,10500.0
2010-07-08 13:30:00,42.65,42.75,42.55,42.7,23900.0,42.65,42.75,42.55,42.7,23900.0
2010-07-08 14:00:00,42.72,42.74,42.54,42.66,12700.0,42.72,42.74,42.54,42.66,12700.0
2010-07-08 14:30:00,42.66,42.75,42.52,42.74,15400.0,42.66,42.75,42.52,42.74,15400.0
2010-07-08 15:00:00,42.72,42.9,42.6,42.9,56200.0,42.72,42.9,42.6,42.9,56200.0
2010-07-08 15:30:00,42.92,43.16,42.87,43.1,99700.0,42.92,43.16,42.87,43.1,99700.0
2010-07-09 09:30:00,43.11,43.29,43.1,43.19,12600.0,43.11,43.29,43.1,43.19,12600.0
2010-07-09 10:00:00,43.19,43.24,43.0,43.0,35000.0,43.19,43.24,43.0,43.0,35000.0
2010-07-09 10:30:00,42.97,43.13,42.89,42.9,35600.0,42.97,43.13,42.89,42.9,35600.0
2010-07-09 11:00:00,42.91,42.99,42.82,42.82,7300.0,42.91,42.99,42.82,42.82,7300.0
2010-07-09 11:30:00,42.85,42.95,42.82,42.85,8100.0,42.85,42.95,42.82,42.85,8100.0
2010-07-09 12:00:00,42.84,42.94,42.83,42.92,5000.0,42.84,42.94,42.83,42.92,5000.0
2010-07-09 12:30:00,42.9,42.94,42.83,42.92,5700.0,42.9,42.94,42.83,42.92,5700.0
2010-07-09 13:00:00,42.93,42.99,42.93,42.97,3200.0,42.93,42.99,42.93,42.97,3200.0
2010-07-09 13:30:00,42.99,42.99,42.89,42.93,6000.0,42.99,42.99,42.89,42.93,6000.0
2010-07-09 14:00:00,42.93,42.96,42.86,42.86,9900.0,42.93,42.96,42.86,42.86,9900.0
2010-07-09 14:30:00,42.86,43.07,42.85,43.07,6500.0,42.86,43.07,42.85,43.07,6500.0
2010-07-09 15:00:00,43.05,43.16,43.04,43.12,13700.0,43.05,43.16,43.04,43.12,13700.0
2010-07-09 15:30:00,43.1,43.46,43.08,43.41,43900.0,43.1,43.46,43.08,43.41,43900.0
2010-07-12 09:30:00,43.2,43.58,43.11,43.48,7900.0,43.2,43.58,43.11,43.48,7900.0
2010-07-12 10:00:00,43.48,43.52,43.39,43.49,14300.0,43.48,43.52,43.39,43.49,14300.0
2010-07-12 10:30:00,43.47,43.54,43.43,43.5,9800.0,43.47,43.54,43.43,43.5,9800.0
2010-07-12 11:00:00,43.4,43.47,43.22,43.39,15200.0,43.4,43.47,43.22,43.39,15200.0
2010-07-12 11:30:00,43.39,43.46,43.32,43.44,10000.0,43.39,43.46,43.32,43.44,10000.0
2010-07-12 12:00:00,43.43,43.57,43.42,43.5,6900.0,43.43,43.57,43.42,43.5,6900.0
2010-07-12 12:30:00,43.5,43.57,43.47,43.5,6400.0,43.5,43.57,43.47,43.5,6400.0
2010-07-12 13:00:00,43.46,43.57,43.36,43.56,3200.0,43.46,43.57,43.36,43.56,3200.0
2010-07-12 13:30:00,43.58,43.73,43.57,43.66,13900.0,43.58,43.73,43.57,43.66,13900.0
2010-07-12 14:00:00,43.66,43.68,43.55,43.55,4000.0,43.66,43.68,43.55,43.55,4000.0
2010-07-12 14:30:00,43.56,43.7,43.47,43.64,12400.0,43.56,43.7,43.47,43.64,12400.0
2010-07-12 15:00:00,43.62,43.64,43.5,43.57,9900.0,43.62,43.64,43.5,43.57,9900.0
2010-07-12 15:30:00,43.62,43.71,43.44,43.64,50600.0,43.62,43.71,43.44,43.64,50600.0
2010-07-13 09:30:00,43.96,43.96,43.6,43.72,11200.0,43.96,43.96,43.6,43.72,11200.0
2010-07-13 10:00:00,43.74,43.9,43.74,43.8,16100.0,43.74,43.9,43.74,43.8,16100.0
2010-07-13 10:30:00,43.79,43.83,43.72,43.72,11000.0,43.79,43.83,43.72,43.72,11000.0
2010-07-13 11:00:00,43.72,43.83,43.71,43.76,14700.0,43.72,43.83,43.71,43.76,14700.0
2010-07-13 11:30:00,43.78,43.95,43.77,43.84,14300.0,43.78,43.95,43.77,43.84,14300.0
2010-07-13 12:00:00,43.85,43.93,43.61,43.7,28300.0,43.85,43.93,43.61,43.7,28300.0
2010-07-13 12:30:00,43.7,43.88,43.68,43.68,10100.0,43.7,43.88,43.68,43.68,10100.0
2010-07-13 13:00:00,43.73,43.79,43.59,43.59,6400.0,43.73,43.79,43.59,43.59,6400.0
2010-07-13 13:30:00,43.61,43.7,43.61,43.69,7800.0,43.61,43.7,43.61,43.69,7800.0
2010-07-13 14:00:00,43.69,43.92,43.69,43.83,6500.0,43.69,43.92,43.69,43.83,6500.0
2010-07-13 14:30:00,43.84,44.0,43.84,43.99,6900.0,43.84,44.0,43.84,43.99,6900.0
2010-07-13 15:00:00,44.06,44.18,44.06,44.16,11100.0,44.06,44.18,44.06,44.16,11100.0
2010-07-13 15:30:00,44.17,44.18,44.1,44.13,62500.0,44.17,44.18,44.1,44.13,62500.0
2010-07-14 09:30:00,44.03,44.32,43.93,44.21,34000.0,44.03,44.32,43.93,44.21,34000.0
2010-07-14 10:00:00,44.16,44.24,44.01,44.23,24600.0,44.16,44.24,44.01,44.23,24600.0
2010-07-14 10:30:00,44.22,44.26,44.06,44.08,13600.0,44.22,44.26,44.06,44.08,13600.0
2010-07-14 11:00:00,44.1,44.14,44.09,44.13,16700.0,44.1,44.14,44.09,44.13,16700.0
2010-07-14 11:30:00,44.13,44.18,44.1,44.15,10900.0,44.13,44.18,44.1,44.15,10900.0
2010-07-14 12:00:00,44.14,44.22,44.12,44.18,9200.0,44.14,44.22,44.12,44.18,9200.0
2010-07-14 12:30:00,44.19,44.21,44.11,44.13,5400.0,44.19,44.21,44.11,44.13,5400.0
2010-07-14 13:00:00,44.12,44.12,44.1,44.11,10600.0,44.12,44.12,44.1,44.11,10600.0
2010-07-14 13:30:00,44.11,44.12,44.0,44.05,11100.0,44.11,44.12,44.0,44.05,11100.0
2010-07-14 14:00:00,44.01,44.01,43.86,43.95,20900.0,44.01,44.01,43.86,43.95,20900.0
2010-07-14 14:30:00,43.93,44.06,43.93,44.02,12900.0,43.93,44.06,43.93,44.02,12900.0
2010-07-14 15:00:00,44.02,44.17,44.02,44.15,22300.0,44.02,44.17,44.02,44.15,22300.0
2010-07-14 15:30:00,44.15,44.42,44.1,44.35,88000.0,44.15,44.42,44.1,44.35,88000.0
2010-07-15 09:30:00,44.28,44.4,44.15,44.35,18200.0,44.28,44.4,44.15,44.35,18200.0
2010-07-15 10:00:00,44.28,44.3,43.9,43.99,32100.0,44.28,44.3,43.9,43.99,32100.0
2010-07-15 10:30:00,43.91,43.91,43.67,43.69,9400.0,43.91,43.91,43.67,43.69,9400.0
2010-07-15 11:00:00,43.68,43.89,43.61,43.86,7100.0,43.68,43.89,43.61,43.86,7100.0
2010-07-15 11:30:00,43.79,43.96,43.75,43.85,13700.0,43.79,43.96,43.75,43.85,13700.0
2010-07-15 12:00:00,43.87,43.89,43.71,43.75,5000.0,43.87,43.89,43.71,43.75,5000.0
2010-07-15 12:30:00,43.73,43.89,43.72,43.87,4900.0,43.73,43.89,43.72,43.87,4900.0
2010-07-15 13:00:00,43.86,43.96,43.85,43.93,14000.0,43.86,43.96,43.85,43.93,14000.0
2010-07-15 13:30:00,43.94,43.96,43.89,43.93,13400.0,43.94,43.96,43.89,43.93,13400.0
2010-07-15 14:00:00,43.93,44.06,43.9,44.06,18500.0,43.93,44.06,43.9,44.06,18500.0
2010-07-15 14:30:00,44.11,44.13,44.01,44.06,13900.0,44.11,44.13,44.01,44.06,13900.0
2010-07-15 15:00:00,44.06,44.1,43.86,43.99,19200.0,44.06,44.1,43.86,43.99,19200.0
2010-07-15 15:30:00,44.0,44.26,43.94,44.14,25100.0,44.0,44.26,43.94,44.14,25100.0
2010-07-16 09:30:00,43.91,43.91,43.56,43.56,34800.0,43.91,43.91,43.56,43.56,34800.0
2010-07-16 10:00:00,43.59,43.62,43.3,43.5,18100.0,43.59,43.62,43.3,43.5,18100.0
2010-07-16 10:30:00,43.48,43.74,43.47,43.69,6700.0,43.48,43.74,43.47,43.69,6700.0
2010-07-16 11:00:00,43.68,43.68,43.52,43.65,5000.0,43.68,43.68,43.52,43.65,5000.0
2010-07-16 11:30:00,43.66,43.72,43.54,43.59,17600.0,43.66,43.72,43.54,43.59,17600.0
2010-07-16 12:00:00,43.56,43.65,43.38,43.47,12400.0,43.56,43.65,43.38,43.47,12400.0
2010-07-16 12:30:00,43.47,43.47,43.16,43.34,24300.0,43.47,43.47,43.16,43.34,24300.0
2010-07-16 13:00:00,43.34,43.48,43.29,43.43,15900.0,43.34,43.48,43.29,43.43,15900.0
2010-07-16 13:30:00,43.44,43.5,43.21,43.29,23800.0,43.44,43.5,43.21,43.29,23800.0
2010-07-16 14:00:00,43.3,43.53,43.27,43.53,25900.0,43.3,43.53,43.27,43.53,25900.0
2010-07-16 14:30:00,43.54,44.14,43.54,43.86,79500.0,43.54,44.14,43.54,43.86,79500.0
2010-07-16 15:00:00,43.86,43.87,43.5,43.63,40800.0,43.86,43.87,43.5,43.63,40800.0
2010-07-16 15:30:00,43.63,43.64,43.4,43.49,140800.0,43.63,43.64,43.4,43.49,140800.0
2010-07-19 09:30:00,43.42,43.82,43.42,43.74,13600.0,43.42,43.82,43.42,43.74,13600.0
2010-07-19 10:00:00,43.75,44.04,43.74,43.97,46700.0,43.75,44.04,43.74,43.97,46700.0
2010-07-19 10:30:00,43.95,44.01,43.8,43.93,34200.0,43.95,44.01,43.8,43.93,34200.0
2010-07-19 11:00:00,43.92,44.15,43.9,44.04,13900.0,43.92,44.15,43.9,44.04,13900.0
2010-07-19 11:30:00,44.08,44.13,43.86,44.11,19500.0,44.08,44.13,43.86,44.11,19500.0
2010-07-19 12:00:00,44.1,44.1,43.9,44.08,11700.0,44.1,44.1,43.9,44.08,11700.0
2010-07-19 12:30:00,44.07,44.27,44.04,44.25,22000.0,44.07,44.27,44.04,44.25,22000.0
2010-07-19 13:00:00,44.25,44.26,44.13,44.24,34400.0,44.25,44.26,44.13,44.24,34400.0
2010-07-19 13:30:00,44.26,44.27,44.1,44.25,21700.0,44.26,44.27,44.1,44.25,21700.0
2010-07-19 14:00:00,44.22,44.33,44.19,44.19,24300.0,44.22,44.33,44.19,44.19,24300.0
2010-07-19 14:30:00,44.18,44.42,44.14,44.32,37400.0,44.18,44.42,44.14,44.32,37400.0
2010-07-19 15:00:00,44.34,44.45,44.24,44.25,36900.0,44.34,44.45,44.24,44.25,36900.0
2010-07-19 15:30:00,44.25,44.4,44.23,44.37,97500.0,44.25,44.4,44.23,44.37,97500.0
2010-07-20 09:30:00,43.87,43.87,43.32,43.46,20000.0,43.87,43.87,43.32,43.46,20000.0
2010-07-20 10:00:00,43.39,43.71,43.32,43.6,22900.0,43.39,43.71,43.32,43.6,22900.0
2010-07-20 10:30:00,43.6,43.75,43.56,43.66,9300.0,43.6,43.75,43.56,43.66,9300.0
2010-07-20 11:00:00,43.67,43.77,43.61,43.71,8700.0,43.67,43.77,43.61,43.71,8700.0
2010-07-20 11:30:00,43.73,43.74,43.64,43.68,6100.0,43.73,43.74,43.64,43.68,6100.0
2010-07-20 12:00:00,43.66,43.72,43.62,43.63,3200.0,43.66,43.72,43.62,43.63,3200.0
2010-07-20 12:30:00,43.63,43.73,43.63,43.73,2300.0,43.63,43.73,43.63,43.73,2300.0
2010-07-20 13:00:00,43.73,43.8,43.7,43.75,5900.0,43.73,43.8,43.7,43.75,5900.0
2010-07-20 13:30:00,43.75,44.02,43.74,44.02,10100.0,43.75,44.02,43.74,44.02,10100.0
2010-07-20 14:00:00,44.03,44.05,43.88,44.01,11000.0,44.03,44.05,43.88,44.01,11000.0
2010-07-20 14:30:00,43.98,44.05,43.91,44.01,18100.0,43.98,44.05,43.91,44.01,18100.0
2010-07-20 15:00:00,44.02,44.3,44.01,44.3,21500.0,44.02,44.3,44.01,44.3,21500.0
2010-07-20 15:30:00,44.31,44.48,44.31,44.46,51800.0,44.31,44.48,44.31,44.46,51800.0
2010-07-21 09:30:00,44.61,44.61,43.92,44.1,29400.0,44.61,44.61,43.92,44.1,29400.0
2010-07-21 10:00:00,44.1,44.29,43.94,44.27,12800.0,44.1,44.29,43.94,44.27,12800.0
2010-07-21 10:30:00,44.31,44.55,44.27,44.47,11300.0,44.31,44.55,44.27,44.47,11300.0
2010-07-21 11:00:00,44.43,44.43,44.29,44.4,12800.0,44.43,44.43,44.29,44.4,12800.0
2010-07-21 11:30:00,44.41,44.53,44.38,44.53,11800.0,44.41,44.53,44.38,44.53,11800.0
2010-07-21 12:00:00,44.51,44.76,44.51,44.69,8900.0,44.51,44.76,44.51,44.69,8900.0
2010-07-21 12:30:00,44.71,44.83,44.65,44.65,7600.0,44.71,44.83,44.65,44.65,7600.0
2010-07-21 13:00:00,44.65,44.81,44.65,44.78,11500.0,44.65,44.81,44.65,44.78,11500.0
2010-07-21 13:30:00,44.77,44.78,44.7,44.71,5200.0,44.77,44.78,44.7,44.71,5200.0
2010-07-21 14:00:00,44.7,44.7,44.31,44.44,30600.0,44.7,44.7,44.31,44.44,30600.0
2010-07-21 14:30:00,44.41,44.5,44.22,44.26,25100.0,44.41,44.5,44.22,44.26,25100.0
2010-07-21 15:00:00,44.25,44.48,44.22,44.4,47500.0,44.25,44.48,44.22,44.4,47500.0
2010-07-21 15:30:00,44.4,44.55,44.33,44.51,111800.0,44.4,44.55,44.33,44.51,111800.0
2010-07-22 09:30:00,44.72,45.09,44.7,45.05,19200.0,44.72,45.09,44.7,45.05,19200.0
2010-07-22 10:00:00,45.1,45.35,45.1,45.15,19500.0,45.1,45.35,45.1,45.15,19500.0
2010-07-22 10:30:00,45.2,45.66,45.19,45.51,53600.0,45.2,45.66,45.19,45.51,53600.0
2010-07-22 11:00:00,45.53,45.69,45.49,45.68,30000.0,45.53,45.69,45.49,45.68,30000.0
2010-07-22 11:30:00,45.64,45.75,45.5,45.69,28200.0,45.64,45.75,45.5,45.69,28200.0
2010-07-22 12:00:00,45.69,45.85,45.63,45.85,18100.0,45.69,45.85,45.63,45.85,18100.0
2010-07-22 12:30:00,45.84,46.16,45.82,46.15,34300.0,45.84,46.16,45.82,46.15,34300.0
2010-07-22 13:00:00,46.15,46.24,46.06,46.07,29900.0,46.15,46.24,46.06,46.07,29900.0
2010-07-22 13:30:00,46.06,46.15,46.03,46.09,36400.0,46.06,46.15,46.03,46.09,36400.0
2010-07-22 14:00:00,46.09,46.28,46.04,46.28,33400.0,46.09,46.28,46.04,46.28,33400.0
2010-07-22 14:30:00,46.27,46.27,46.07,46.11,24800.0,46.27,46.27,46.07,46.11,24800.0
2010-07-22 15:00:00,46.11,46.19,46.0,46.12,31300.0,46.11,46.19,46.0,46.12,31300.0
2010-07-22 15:30:00,46.12,46.17,45.98,46.15,90800.0,46.12,46.17,45.98,46.15,90800.0
2010-07-23 09:30:00,45.81,46.38,45.78,46.08,20300.0,45.81,46.38,45.78,46.08,20300.0
2010-07-23 10:00:00,46.04,46.5,46.03,46.5,14400.0,46.04,46.5,46.03,46.5,14400.0
2010-07-23 10:30:00,46.5,46.59,46.38,46.45,16400.0,46.5,46.59,46.38,46.45,16400.0
2010-07-23 11:00:00,46.42,46.76,46.42,46.74,37600.0,46.42,46.76,46.42,46.74,37600.0
2010-07-23 11:30:00,46.74,46.9,46.72,46.83,10600.0,46.74,46.9,46.72,46.83,10600.0
2010-07-23 12:00:00,46.88,47.08,46.72,47.02,20400.0,46.88,47.08,46.72,47.02,20400.0
2010-07-23 12:30:00,47.1,47.17,47.0,47.11,23000.0,47.1,47.17,47.0,47.11,23000.0
2010-07-23 13:00:00,47.12,47.59,46.96,47.59,21800.0,47.12,47.59,46.96,47.59,21800.0
2010-07-23 13:30:00,47.57,47.67,47.32,47.48,19200.0,47.57,47.67,47.32,47.48,19200.0
2010-07-23 14:00:00,47.48,47.49,47.3,47.32,16100.0,47.48,47.49,47.3,47.32,16100.0
2010-07-23 14:30:00,47.32,47.34,47.24,47.29,28000.0,47.32,47.34,47.24,47.29,28000.0
2010-07-23 15:00:00,47.27,47.3,47.07,47.09,47200.0,47.27,47.3,47.07,47.09,47200.0
2010-07-23 15:30:00,47.11,47.17,46.91,47.16,94700.0,47.11,47.17,46.91,47.16,94700.0
2010-07-26 09:30:00,47.27,47.54,47.04,47.3,14700.0,47.27,47.54,47.04,47.3,14700.0
2010-07-26 10:00:00,47.4,47.63,47.4,47.61,29100.0,47.4,47.63,47.4,47.61,29100.0
2010-07-26 10:30:00,47.62,47.69,47.38,47.51,14700.0,47.62,47.69,47.38,47.51,14700.0
2010-07-26 11:00:00,47.53,47.56,47.45,47.52,18100.0,47.53,47.56,47.45,47.52,18100.0
2010-07-26 11:30:00,47.52,47.74,47.45,47.72,9800.0,47.52,47.74,47.45,47.72,9800.0
2010-07-26 12:00:00,47.75,47.85,47.71,47.81,10100.0,47.75,47.85,47.71,47.81,10100.0
2010-07-26 12:30:00,47.81,47.81,47.64,47.68,8400.0,47.81,47.81,47.64,47.68,8400.0
2010-07-26 13:00:00,47.69,47.7,47.54,47.54,7000.0,47.69,47.7,47.54,47.54,7000.0
2010-07-26 13:30:00,47.54,47.68,47.5,47.6,13000.0,47.54,47.68,47.5,47.6,13000.0
2010-07-26 14:00:00,47.58,47.59,47.49,47.55,8000.0,47.58,47.59,47.49,47.55,8000.0
2010-07-26 14:30:00,47.52,47.53,47.45,47.5,9800.0,47.52,47.53,47.45,47.5,9800.0
2010-07-26 15:00:00,47.5,47.72,47.45,47.69,21500.0,47.5,47.72,47.45,47.69,21500.0
2010-07-26 15:30:00,47.69,47.81,47.64,47.8,59200.0,47.69,47.81,47.64,47.8,59200.0
2010-07-27 09:30:00,47.96,48.56,47.77,48.52,18800.0,47.96,48.56,47.77,48.52,18800.0
2010-07-27 10:00:00,48.57,48.7,48.12,48.18,19200.0,48.57,48.7,48.12,48.18,19200.0
2010-07-27 10:30:00,48.18,48.24,48.12,48.19,15000.0,48.18,48.24,48.12,48.19,15000.0
2010-07-27 11:00:00,48.18,48.24,48.09,48.17,10600.0,48.18,48.24,48.09,48.17,10600.0
2010-07-27 11:30:00,48.14,48.27,48.05,48.27,13900.0,48.14,48.27,48.05,48.27,13900.0
2010-07-27 12:00:00,48.25,48.32,48.17,48.29,10700.0,48.25,48.32,48.17,48.29,10700.0
2010-07-27 12:30:00,48.31,48.33,48.2,48.26,11200.0,48.31,48.33,48.2,48.26,11200.0
2010-07-27 13:00:00,48.26,48.31,47.99,47.99,30700.0,48.26,48.31,47.99,47.99,30700.0
2010-07-27 13:30:00,47.99,48.17,47.95,48.09,10700.0,47.99,48.17,47.95,48.09,10700.0
2010-07-27 14:00:00,48.08,48.1,47.98,48.08,38000.0,48.08,48.1,47.98,48.08,38000.0
2010-07-27 14:30:00,48.09,48.09,47.88,48.0,13400.0,48.09,48.09,47.88,48.0,13400.0
2010-07-27 15:00:00,48.0,48.04,47.87,47.94,23800.0,48.0,48.04,47.87,47.94,23800.0
2010-07-27 15:30:00,47.93,47.93,47.77,47.81,98800.0,47.93,47.93,47.77,47.81,98800.0
2010-07-28 09:30:00,47.8,47.95,47.7,47.85,4900.0,47.8,47.95,47.7,47.85,4900.0
2010-07-28 10:00:00,47.84,47.84,47.54,47.62,8700.0,47.84,47.84,47.54,47.62,8700.0
2010-07-28 10:30:00,47.63,47.72,47.52,47.61,11100.0,47.63,47.72,47.52,47.61,11100.0
2010-07-28 11:00:00,47.6,47.79,47.57,47.72,12900.0,47.6,47.79,47.57,47.72,12900.0
2010-07-28 11:30:00,47.71,47.74,47.58,47.69,9900.0,47.71,47.74,47.58,47.69,9900.0
2010-07-28 12:00:00,47.68,47.73,47.59,47.69,8600.0,47.68,47.73,47.59,47.69,8600.0
2010-07-28 12:30:00,47.7,47.74,47.65,47.73,8700.0,47.7,47.74,47.65,47.73,8700.0
2010-07-28 13:00:00,47.7,47.76,47.6,47.67,26400.0,47.7,47.76,47.6,47.67,26400.0
2010-07-28 13:30:00,47.65,47.7,47.6,47.7,5500.0,47.65,47.7,47.6,47.7,5500.0
2010-07-28 14:00:00,47.69,47.69,47.4,47.52,21100.0,47.69,47.69,47.4,47.52,21100.0
2010-07-28 14:30:00,47.51,47.6,47.41,47.48,15800.0,47.51,47.6,47.41,47.48,15800.0
2010-07-28 15:00:00,47.48,47.5,47.22,47.37,18700.0,47.48,47.5,47.22,47.37,18700.0
2010-07-28 15:30:00,47.37,47.47,47.31,47.4,53400.0,47.37,47.47,47.31,47.4,53400.0
2010-07-29 09:30:00,47.46,47.79,47.27,47.41,12600.0,47.46,47.79,47.27,47.41,12600.0
2010-07-29 10:00:00,47.43,47.56,47.28,47.28,11200.0,47.43,47.56,47.28,47.28,11200.0
2010-07-29 10:30:00,47.29,47.45,47.25,47.44,18400.0,47.29,47.45,47.25,47.44,18400.0
2010-07-29 11:00:00,47.4,47.4,46.85,46.88,11100.0,47.4,47.4,46.85,46.88,11100.0
2010-07-29 11:30:00,46.8,46.85,46.62,46.73,9400.0,46.8,46.85,46.62,46.73,9400.0
2010-07-29 12:00:00,46.64,46.81,46.59,46.65,13900.0,46.64,46.81,46.59,46.65,13900.0
2010-07-29 12:30:00,46.7,46.8,46.57,46.8,5600.0,46.7,46.8,46.57,46.8,5600.0
2010-07-29 13:00:00,46.82,47.04,46.75,47.02,7500.0,46.82,47.04,46.75,47.02,7500.0
2010-07-29 13:30:00,47.04,47.21,47.02,47.14,7900.0,47.04,47.21,47.02,47.14,7900.0
2010-07-29 14:00:00,47.15,47.26,47.03,47.24,8400.0,47.15,47.26,47.03,47.24,8400.0
2010-07-29 14:30:00,47.24,47.47,47.2,47.38,17200.0,47.24,47.47,47.2,47.38,17200.0
2010-07-29 15:00:00,47.35,47.5,47.23,47.4,11900.0,47.35,47.5,47.23,47.4,11900.0
2010-07-29 15:30:00,47.4,47.42,47.16,47.24,26900.0,47.4,47.42,47.16,47.24,26900.0
2010-07-30 09:30:00,46.74,46.78,46.46,46.72,10000.0,46.74,46.78,46.46,46.72,10000.0
2010-07-30 10:00:00,46.7,47.09,46.7,47.09,12500.0,46.7,47.09,46.7,47.09,12500.0
2010-07-30 10:30:00,47.11,47.29,47.1,47.28,7600.0,47.11,47.29,47.1,47.28,7600.0
2010-07-30 11:00:00,47.18,47.28,46.99,47.01,6700.0,47.18,47.28,46.99,47.01,6700.0
2010-07-30 11:30:00,46.99,47.14,46.88,47.1,6900.0,46.99,47.14,46.88,47.1,6900.0
2010-07-30 12:00:00,47.13,47.13,46.98,47.06,7900.0,47.13,47.13,46.98,47.06,7900.0
2010-07-30 12:30:00,47.05,47.07,46.95,47.03,6900.0,47.05,47.07,46.95,47.03,6900.0
2010-07-30 13:00:00,47.03,47.05,46.9,46.97,5400.0,47.03,47.05,46.9,46.97,5400.0
2010-07-30 13:30:00,46.96,46.98,46.85,46.93,7500.0,46.96,46.98,46.85,46.93,7500.0
2010-07-30 14:00:00,46.91,47.16,46.91,47.02,14000.0,46.91,47.16,46.91,47.02,14000.0
2010-07-30 14:30:00,47.05,47.08,46.94,46.96,9000.0,47.05,47.08,46.94,46.96,9000.0
2010-07-30 15:00:00,46.97,47.23,46.9,47.23,10600.0,46.97,47.23,46.9,47.23,10600.0
2010-07-30 15:30:00,47.21,47.24,47.03,47.05,32300.0,47.21,47.24,47.03,47.05,32300.0
2010-08-02 09:30:00,47.49,47.58,47.04,47.12,9100.0,47.49,47.58,47.04,47.12,9100.0
2010-08-02 10:00:00,47.13,47.81,47.13,47.7,12600.0,47.13,47.81,47.13,47.7,12600.0
2010-08-02 10:30:00,47.7,47.73,47.55,47.69,11600.0,47.7,47.73,47.55,47.69,11600.0
2010-08-02 11:00:00,47.69,47.69,47.44,47.48,5000.0,47.69,47.69,47.44,47.48,5000.0
2010-08-02 11:30:00,47.49,47.57,47.37,47.4,6700.0,47.49,47.57,47.37,47.4,6700.0
2010-08-02 12:00:00,47.39,47.39,47.26,47.28,7900.0,47.39,47.39,47.26,47.28,7900.0
2010-08-02 12:30:00,47.28,47.28,47.05,47.2,6500.0,47.28,47.28,47.05,47.2,6500.0
2010-08-02 13:00:00,47.21,47.25,47.18,47.24,6100.0,47.21,47.25,47.18,47.24,6100.0
2010-08-02 13:30:00,47.23,47.43,47.22,47.43,9100.0,47.23,47.43,47.22,47.43,9100.0
2010-08-02 14:00:00,47.43,47.66,47.43,47.57,13200.0,47.43,47.66,47.43,47.57,13200.0
2010-08-02 14:30:00,47.56,47.81,47.56,47.78,11600.0,47.56,47.81,47.56,47.78,11600.0
2010-08-02 15:00:00,47.78,47.88,47.71,47.88,10500.0,47.78,47.88,47.71,47.88,10500.0
2010-08-02 15:30:00,47.87,47.92,47.8,47.83,40000.0,47.87,47.92,47.8,47.83,40000.0
2010-08-03 09:30:00,47.61,47.73,47.15,47.24,12500.0,47.61,47.73,47.15,47.24,12500.0
2010-08-03 10:00:00,47.2,47.48,46.91,47.47,17000.0,47.2,47.48,46.91,47.47,17000.0
2010-08-03 10:30:00,47.44,47.72,47.35,47.71,11400.0,47.44,47.72,47.35,47.71,11400.0
2010-08-03 11:00:00,47.73,47.79,47.62,47.67,11500.0,47.73,47.79,47.62,47.67,11500.0
2010-08-03 11:30:00,47.69,47.96,47.69,47.8,11500.0,47.69,47.96,47.69,47.8,11500.0
2010-08-03 12:00:00,47.8,47.8,47.58,47.62,6000.0,47.8,47.8,47.58,47.62,6000.0
2010-08-03 12:30:00,47.65,47.66,47.57,47.63,33200.0,47.65,47.66,47.57,47.63,33200.0
2010-08-03 13:00:00,47.6,47.6,47.39,47.43,21400.0,47.6,47.6,47.39,47.43,21400.0
2010-08-03 13:30:00,47.43,47.81,47.4,47.74,24900.0,47.43,47.81,47.4,47.74,24900.0
2010-08-03 14:00:00,47.74,47.85,47.71,47.79,10100.0,47.74,47.85,47.71,47.79,10100.0
2010-08-03 14:30:00,47.82,47.85,47.61,47.66,11800.0,47.82,47.85,47.61,47.66,11800.0
2010-08-03 15:00:00,47.66,47.7,47.56,47.6,28200.0,47.66,47.7,47.56,47.6,28200.0
2010-08-03 15:30:00,47.6,47.7,47.51,47.64,54400.0,47.6,47.7,47.51,47.64,54400.0
2010-08-04 09:30:00,47.69,48.2,47.69,48.07,19200.0,47.69,48.2,47.69,48.07,19200.0
2010-08-04 10:00:00,48.05,48.1,47.8,47.95,19400.0,48.05,48.1,47.8,47.95,19400.0
2010-08-04 10:30:00,47.98,48.27,47.95,48.26,46500.0,47.98,48.27,47.95,48.26,46500.0
2010-08-04 11:00:00,48.26,48.43,48.24,48.43,7700.0,48.26,48.43,48.24,48.43,7700.0
2010-08-04 11:30:00,48.37,48.49,48.37,48.43,6100.0,48.37,48.49,48.37,48.43,6100.0
2010-08-04 12:00:00,48.42,48.6,48.4,48.59,9100.0,48.42,48.6,48.4,48.59,9100.0
2010-08-04 12:30:00,48.6,48.67,48.46,48.5,4800.0,48.6,48.67,48.46,48.5,4800.0
2010-08-04 13:00:00,48.53,48.54,48.41,48.41,20400.0,48.53,48.54,48.41,48.41,20400.0
2010-08-04 13:30:00,48.45,48.52,48.44,48.45,6500.0,48.45,48.52,48.44,48.45,6500.0
2010-08-04 14:00:00,48.44,48.58,48.41,48.47,20000.0,48.44,48.58,48.41,48.47,20000.0
2010-08-04 14:30:00,48.48,48.5,48.42,48.5,9800.0,48.48,48.5,48.42,48.5,9800.0
2010-08-04 15:00:00,48.47,48.6,48.4,48.52,24300.0,48.47,48.6,48.4,48.52,24300.0
2010-08-04 15:30:00,48.5,48.62,48.48,48.58,30600.0,48.5,48.62,48.48,48.58,30600.0
2010-08-05 09:30:00,48.39,48.6,48.24,48.28,11100.0,48.39,48.6,48.24,48.28,11100.0
2010-08-05 10:00:00,48.26,48.41,48.24,48.31,12500.0,48.26,48.41,48.24,48.31,12500.0
2010-08-05 10:30:00,48.32,48.32,47.8,47.8,7600.0,48.32,48.32,47.8,47.8,7600.0
2010-08-05 11:00:00,47.8,47.85,47.65,47.78,7200.0,47.8,47.85,47.65,47.78,7200.0
2010-08-05 11:30:00,47.77,47.89,47.7,47.79,4700.0,47.77,47.89,47.7,47.79,4700.0
2010-08-05 12:00:00,47.79,47.88,47.64,47.68,14800.0,47.79,47.88,47.64,47.68,14800.0
2010-08-05 12:30:00,47.71,47.73,47.6,47.73,7300.0,47.71,47.73,47.6,47.73,7300.0
2010-08-05 13:00:00,47.73,47.83,47.67,47.83,4700.0,47.73,47.83,47.67,47.83,4700.0
2010-08-05 13:30:00,47.83,48.13,47.83,48.05,6600.0,47.83,48.13,47.83,48.05,6600.0
2010-08-05 14:00:00,48.01,48.04,47.94,48.0,4700.0,48.01,48.04,47.94,48.0,4700.0
2010-08-05 14:30:00,47.99,48.18,47.99,48.12,16000.0,47.99,48.18,47.99,48.12,16000.0
2010-08-05 15:00:00,48.11,48.15,48.08,48.09,28500.0,48.11,48.15,48.08,48.09,28500.0
2010-08-05 15:30:00,48.09,48.22,48.07,48.16,46300.0,48.09,48.22,48.07,48.16,46300.0
2010-08-06 09:30:00,47.68,47.81,47.44,47.74,5700.0,47.68,47.81,47.44,47.74,5700.0
2010-08-06 10:00:00,47.77,47.8,47.62,47.66,7900.0,47.77,47.8,47.62,47.66,7900.0
2010-08-06 10:30:00,47.67,47.7,46.94,47.03,12400.0,47.67,47.7,46.94,47.03,12400.0
2010-08-06 11:00:00,47.04,47.28,46.98,47.18,6400.0,47.04,47.28,46.98,47.18,6400.0
2010-08-06 11:30:00,47.18,47.43,47.13,47.36,4500.0,47.18,47.43,47.13,47.36,4500.0
2010-08-06 12:00:00,47.33,47.45,47.3,47.4,9200.0,47.33,47.45,47.3,47.4,9200.0
2010-08-06 12:30:00,47.37,47.49,47.34,47.4,2300.0,47.37,47.49,47.34,47.4,2300.0
2010-08-06 13:00:00,47.43,47.48,47.33,47.38,4400.0,47.43,47.48,47.33,47.38,4400.0
2010-08-06 13:30:00,47.38,47.48,47.33,47.45,4000.0,47.38,47.48,47.33,47.45,4000.0
2010-08-06 14:00:00,47.44,47.56,47.42,47.56,5000.0,47.44,47.56,47.42,47.56,5000.0
2010-08-06 14:30:00,47.57,47.86,47.52,47.76,6600.0,47.57,47.86,47.52,47.76,6600.0
2010-08-06 15:00:00,47.81,47.93,47.72,47.84,6900.0,47.81,47.93,47.72,47.84,6900.0
2010-08-06 15:30:00,47.82,48.06,47.77,47.96,25300.0,47.82,48.06,47.77,47.96,25300.0
2010-08-09 09:30:00,48.14,48.53,48.14,48.51,6800.0,48.14,48.53,48.14,48.51,6800.0
2010-08-09 10:00:00,48.49,48.51,48.17,48.17,6300.0,48.49,48.51,48.17,48.17,6300.0
2010-08-09 10:30:00,48.18,48.24,48.14,48.21,6400.0,48.18,48.24,48.14,48.21,6400.0
2010-08-09 11:00:00,48.25,48.29,48.16,48.17,8000.0,48.25,48.29,48.16,48.17,8000.0
2010-08-09 11:30:00,48.21,48.26,48.15,48.18,5900.0,48.21,48.26,48.15,48.18,5900.0
2010-08-09 12:00:00,48.21,48.25,48.15,48.15,4400.0,48.21,48.25,48.15,48.15,4400.0
2010-08-09 12:30:00,48.16,48.2,48.13,48.16,3400.0,48.16,48.2,48.13,48.16,3400.0
2010-08-09 13:00:00,48.14,48.2,48.1,48.11,5400.0,48.14,48.2,48.1,48.11,5400.0
2010-08-09 13:30:00,48.1,48.1,48.01,48.03,7500.0,48.1,48.1,48.01,48.03,7500.0
2010-08-09 14:00:00,48.04,48.08,48.0,48.08,6000.0,48.04,48.08,48.0,48.08,6000.0
2010-08-09 14:30:00,48.09,48.23,48.09,48.22,12300.0,48.09,48.23,48.09,48.22,12300.0
2010-08-09 15:00:00,48.25,48.25,48.17,48.21,9600.0,48.25,48.25,48.17,48.21,9600.0
2010-08-09 15:30:00,48.23,48.3,48.19,48.23,15000.0,48.23,48.3,48.19,48.23,15000.0
2010-08-10 09:30:00,47.82,47.95,47.42,47.73,21100.0,47.82,47.95,47.42,47.73,21100.0
2010-08-10 10:00:00,47.73,47.73,47.42,47.67,15000.0,47.73,47.73,47.42,47.67,15000.0
2010-08-10 10:30:00,47.67,47.67,47.3,47.3,18900.0,47.67,47.67,47.3,47.3,18900.0
2010-08-10 11:00:00,47.33,47.44,47.23,47.39,16500.0,47.33,47.44,47.23,47.39,16500.0
2010-08-10 11:30:00,47.37,47.42,47.32,47.35,7400.0,47.37,47.42,47.32,47.35,7400.0
2010-08-10 12:00:00,47.38,47.4,47.24,47.3,21900.0,47.38,47.4,47.24,47.3,21900.0
2010-08-10 12:30:00,47.27,47.29,47.02,47.03,22600.0,47.27,47.29,47.02,47.03,22600.0
2010-08-10 13:00:00,47.03,47.04,46.36,46.36,43300.0,47.03,47.04,46.36,46.36,43300.0
2010-08-10 13:30:00,46.37,46.41,46.02,46.09,54400.0,46.37,46.41,46.02,46.09,54400.0
2010-08-10 14:00:00,46.1,46.4,46.1,46.27,29100.0,46.1,46.4,46.1,46.27,29100.0
2010-08-10 14:30:00,46.27,46.56,46.24,46.25,81400.0,46.27,46.56,46.24,46.25,81400.0
2010-08-10 15:00:00,46.24,46.4,46.06,46.1,119100.0,46.24,46.4,46.06,46.1,119100.0
2010-08-10 15:30:00,46.1,46.14,45.82,45.9,105800.0,46.1,46.14,45.82,45.9,105800.0
2010-08-11 09:30:00,44.86,45.43,43.15,43.67,252200.0,44.86,45.43,43.15,43.67,252200.0
2010-08-11 10:00:00,43.67,43.82,43.65,43.74,118000.0,43.67,43.82,43.65,43.74,118000.0
2010-08-11 10:30:00,43.73,43.73,43.44,43.47,57900.0,43.73,43.73,43.44,43.47,57900.0
2010-08-11 11:00:00,43.47,43.64,43.46,43.54,22200.0,43.47,43.64,43.46,43.54,22200.0
2010-08-11 11:30:00,43.57,43.63,43.49,43.63,19900.0,43.57,43.63,43.49,43.63,19900.0
2010-08-11 12:00:00,43.62,43.71,43.55,43.6,24500.0,43.62,43.71,43.55,43.6,24500.0
2010-08-11 12:30:00,43.59,43.74,43.56,43.72,35500.0,43.59,43.74,43.56,43.72,35500.0
2010-08-11 13:00:00,43.69,43.76,43.62,43.67,25500.0,43.69,43.76,43.62,43.67,25500.0
2010-08-11 13:30:00,43.69,43.7,43.49,43.49,54800.0,43.69,43.7,43.49,43.49,54800.0
2010-08-11 14:00:00,43.46,43.55,43.44,43.54,35200.0,43.46,43.55,43.44,43.54,35200.0
2010-08-11 14:30:00,43.54,43.54,43.23,43.37,57400.0,43.54,43.54,43.23,43.37,57400.0
2010-08-11 15:00:00,43.36,43.41,43.26,43.35,38100.0,43.36,43.41,43.26,43.35,38100.0
2010-08-11 15:30:00,43.35,43.49,43.28,43.41,94800.0,43.35,43.49,43.28,43.41,94800.0
2010-08-12 09:30:00,42.74,42.95,42.55,42.62,16800.0,42.74,42.95,42.55,42.62,16800.0
2010-08-12 10:00:00,42.61,42.73,42.47,42.56,23800.0,42.61,42.73,42.47,42.56,23800.0
2010-08-12 10:30:00,42.58,42.84,42.53,42.76,29900.0,42.58,42.84,42.53,42.76,29900.0
2010-08-12 11:00:00,42.82,42.88,42.73,42.87,24100.0,42.82,42.88,42.73,42.87,24100.0
2010-08-12 11:30:00,42.87,42.88,42.77,42.77,25000.0,42.87,42.88,42.77,42.77,25000.0
2010-08-12 12:00:00,42.8,42.85,42.68,42.84,21600.0,42.8,42.85,42.68,42.84,21600.0
2010-08-12 12:30:00,42.85,42.88,42.77,42.83,16600.0,42.85,42.88,42.77,42.83,16600.0
2010-08-12 13:00:00,42.83,42.85,42.65,42.68,25500.0,42.83,42.85,42.65,42.68,25500.0
2010-08-12 13:30:00,42.66,42.78,42.63,42.74,35200.0,42.66,42.78,42.63,42.74,35200.0
2010-08-12 14:00:00,42.75,42.78,42.7,42.76,29900.0,42.75,42.78,42.7,42.76,29900.0
2010-08-12 14:30:00,42.76,42.77,42.68,42.75,23700.0,42.76,42.77,42.68,42.75,23700.0
2010-08-12 15:00:00,42.75,42.83,42.73,42.79,60400.0,42.75,42.83,42.73,42.79,60400.0
2010-08-12 15:30:00,42.79,42.83,42.44,42.52,102700.0,42.79,42.83,42.44,42.52,102700.0
2010-08-13 09:30:00,42.48,42.5,41.99,42.21,23300.0,42.48,42.5,41.99,42.21,23300.0
2010-08-13 10:00:00,42.22,42.29,41.97,42.08,26800.0,42.22,42.29,41.97,42.08,26800.0
2010-08-13 10:30:00,42.1,42.12,41.81,41.92,34800.0,42.1,42.12,41.81,41.92,34800.0
2010-08-13 11:00:00,41.9,41.99,41.86,41.89,18500.0,41.9,41.99,41.86,41.89,18500.0
2010-08-13 11:30:00,41.91,41.91,41.79,41.8,29400.0,41.91,41.91,41.79,41.8,29400.0
2010-08-13 12:00:00,41.82,41.85,41.79,41.79,17300.0,41.82,41.85,41.79,41.79,17300.0
2010-08-13 12:30:00,41.79,41.79,41.7,41.72,18200.0,41.79,41.79,41.7,41.72,18200.0
2010-08-13 13:00:00,41.72,41.76,41.64,41.7,13900.0,41.72,41.76,41.64,41.7,13900.0
2010-08-13 13:30:00,41.72,41.78,41.65,41.67,16000.0,41.72,41.78,41.65,41.67,16000.0
2010-08-13 14:00:00,41.68,41.72,41.63,41.68,23000.0,41.68,41.72,41.63,41.68,23000.0
2010-08-13 14:30:00,41.68,41.72,41.58,41.58,22900.0,41.68,41.72,41.58,41.58,22900.0
2010-08-13 15:00:00,41.59,41.66,41.48,41.5,41300.0,41.59,41.66,41.48,41.5,41300.0
2010-08-13 15:30:00,41.5,41.52,41.37,41.45,79700.0,41.5,41.52,41.37,41.45,79700.0
2010-08-16 09:30:00,41.22,41.38,40.88,40.97,44100.0,41.22,41.38,40.88,40.97,44100.0
2010-08-16 10:00:00,40.92,41.34,40.91,41.19,67800.0,40.92,41.34,40.91,41.19,67800.0
2010-08-16 10:30:00,41.17,41.25,41.08,41.08,27100.0,41.17,41.25,41.08,41.08,27100.0
2010-08-16 11:00:00,41.06,41.06,40.76,40.77,26700.0,41.06,41.06,40.76,40.77,26700.0
2010-08-16 11:30:00,40.77,40.82,40.64,40.66,49200.0,40.77,40.82,40.64,40.66,49200.0
2010-08-16 12:00:00,40.66,40.8,40.6,40.68,20900.0,40.66,40.8,40.6,40.68,20900.0
2010-08-16 12:30:00,40.67,40.79,40.65,40.69,28400.0,40.67,40.79,40.65,40.69,28400.0
2010-08-16 13:00:00,40.69,40.71,40.61,40.61,15100.0,40.69,40.71,40.61,40.61,15100.0
2010-08-16 13:30:00,40.62,40.62,40.53,40.56,12000.0,40.62,40.62,40.53,40.56,12000.0
2010-08-16 14:00:00,40.56,40.61,40.47,40.47,34100.0,40.56,40.61,40.47,40.47,34100.0
2010-08-16 14:30:00,40.49,40.6,40.44,40.46,49500.0,40.49,40.6,40.44,40.46,49500.0
2010-08-16 15:00:00,40.46,40.6,40.34,40.41,79600.0,40.46,40.6,40.34,40.41,79600.0
2010-08-16 15:30:00,40.42,40.44,40.15,40.36,181100.0,40.42,40.44,40.15,40.36,181100.0
2010-08-17 09:30:00,40.83,40.98,40.51,40.89,20300.0,40.83,40.98,40.51,40.89,20300.0
2010-08-17 10:00:00,40.91,40.92,40.64,40.75,33700.0,40.91,40.92,40.64,40.75,33700.0
2010-08-17 10:30:00,40.75,41.0,40.67,40.91,50300.0,40.75,41.0,40.67,40.91,50300.0
2010-08-17 11:00:00,40.9,41.01,40.83,40.93,65600.0,40.9,41.01,40.83,40.93,65600.0
2010-08-17 11:30:00,40.94,41.08,40.9,41.01,56100.0,40.94,41.08,40.9,41.01,56100.0
2010-08-17 12:00:00,41.01,41.19,41.01,41.1,34500.0,41.01,41.19,41.01,41.1,34500.0
2010-08-17 12:30:00,41.12,41.18,41.07,41.11,8900.0,41.12,41.18,41.07,41.11,8900.0
2010-08-17 13:00:00,41.13,41.4,41.1,41.23,30600.0,41.13,41.4,41.1,41.23,30600.0
2010-08-17 13:30:00,41.26,41.3,41.07,41.07,19200.0,41.26,41.3,41.07,41.07,19200.0
2010-08-17 14:00:00,41.03,41.32,41.03,41.2,27500.0,41.03,41.32,41.03,41.2,27500.0
2010-08-17 14:30:00,41.22,41.23,41.12,41.14,19800.0,41.22,41.23,41.12,41.14,19800.0
2010-08-17 15:00:00,41.14,41.15,41.04,41.09,43000.0,41.14,41.15,41.04,41.09,43000.0
2010-08-17 15:30:00,41.08,41.13,40.68,40.74,120000.0,41.08,41.13,40.68,40.74,120000.0
2010-08-18 09:30:00,40.7,41.93,40.36,41.91,125900.0,40.7,41.93,40.36,41.91,125900.0
2010-08-18 10:00:00,41.92,42.87,41.55,42.64,101400.0,41.92,42.87,41.55,42.64,101400.0
2010-08-18 10:30:00,42.64,43.4,42.64,42.9,63300.0,42.64,43.4,42.64,42.9,63300.0
2010-08-18 11:00:00,42.92,43.21,42.74,42.74,50100.0,42.92,43.21,42.74,42.74,50100.0
2010-08-18 11:30:00,42.81,43.6,42.62,43.5,41200.0,42.81,43.6,42.62,43.5,41200.0
2010-08-18 12:00:00,43.48,43.48,43.03,43.32,43600.0,43.48,43.48,43.03,43.32,43600.0
2010-08-18 12:30:00,43.29,43.42,42.94,43.29,34200.0,43.29,43.42,42.94,43.29,34200.0
2010-08-18 13:00:00,43.33,43.68,43.24,43.5,29600.0,43.33,43.68,43.24,43.5,29600.0
2010-08-18 13:30:00,43.5,43.55,43.18,43.22,25100.0,43.5,43.55,43.18,43.22,25100.0
2010-08-18 14:00:00,43.26,43.26,43.0,43.22,25600.0,43.26,43.26,43.0,43.22,25600.0
2010-08-18 14:30:00,43.21,43.38,43.03,43.04,41600.0,43.21,43.38,43.03,43.04,41600.0
2010-08-18 15:00:00,43.05,43.21,42.96,43.09,41500.0,43.05,43.21,42.96,43.09,41500.0
2010-08-18 15:30:00,43.1,43.57,43.09,43.45,122800.0,43.1,43.57,43.09,43.45,122800.0
2010-08-19 09:30:00,43.24,43.97,42.34,42.34,71700.0,43.24,43.97,42.34,42.34,71700.0
2010-08-19 10:00:00,42.38,42.42,42.03,42.23,60500.0,42.38,42.42,42.03,42.23,60500.0
2010-08-19 10:30:00,42.25,42.28,41.98,42.08,26400.0,42.25,42.28,41.98,42.08,26400.0
2010-08-19 11:00:00,42.03,42.27,42.02,42.16,24200.0,42.03,42.27,42.02,42.16,24200.0
2010-08-19 11:30:00,42.16,42.16,41.88,42.11,22900.0,42.16,42.16,41.88,42.11,22900.0
2010-08-19 12:00:00,42.12,42.26,42.11,42.12,11300.0,42.12,42.26,42.11,42.12,11300.0
2010-08-19 12:30:00,42.12,42.12,41.88,42.06,21700.0,42.12,42.12,41.88,42.06,21700.0
2010-08-19 13:00:00,42.07,42.23,41.99,42.18,13500.0,42.07,42.23,41.99,42.18,13500.0
2010-08-19 13:30:00,42.18,42.26,42.02,42.11,21500.0,42.18,42.26,42.02,42.11,21500.0
2010-08-19 14:00:00,42.11,42.27,42.02,42.21,25200.0,42.11,42.27,42.02,42.21,25200.0
2010-08-19 14:30:00,42.24,42.26,42.08,42.17,23200.0,42.24,42.26,42.08,42.17,23200.0
2010-08-19 15:00:00,42.17,42.32,42.1,42.15,46700.0,42.17,42.32,42.1,42.15,46700.0
2010-08-19 15:30:00,42.16,42.57,42.16,42.5,115100.0,42.16,42.57,42.16,42.5,115100.0
2010-08-20 09:30:00,42.34,42.46,42.08,42.41,34400.0,42.34,42.46,42.08,42.41,34400.0
2010-08-20 10:00:00,42.36,42.47,42.07,42.35,23200.0,42.36,42.47,42.07,42.35,23200.0
2010-08-20 10:30:00,42.41,42.68,42.37,42.48,15300.0,42.41,42.68,42.37,42.48,15300.0
2010-08-20 11:00:00,42.47,42.48,42.26,42.45,15300.0,42.47,42.48,42.26,42.45,15300.0
2010-08-20 11:30:00,42.45,42.48,42.28,42.44,17100.0,42.45,42.48,42.28,42.44,17100.0
2010-08-20 12:00:00,42.44,42.44,42.35,42.38,7200.0,42.44,42.44,42.35,42.38,7200.0
2010-08-20 12:30:00,42.41,42.47,42.36,42.44,10200.0,42.41,42.47,42.36,42.44,10200.0
2010-08-20 13:00:00,42.45,42.52,42.41,42.51,18900.0,42.45,42.52,42.41,42.51,18900.0
2010-08-20 13:30:00,42.49,42.59,42.42,42.54,15500.0,42.49,42.59,42.42,42.54,15500.0
2010-08-20 14:00:00,42.55,42.58,42.47,42.54,9500.0,42.55,42.58,42.47,42.54,9500.0
2010-08-20 14:30:00,42.55,42.85,42.52,42.83,24900.0,42.55,42.85,42.52,42.83,24900.0
2010-08-20 15:00:00,42.82,42.87,42.8,42.82,64600.0,42.82,42.87,42.8,42.82,64600.0
2010-08-20 15:30:00,42.81,42.96,42.8,42.83,76400.0,42.81,42.96,42.8,42.83,76400.0
2010-08-23 09:30:00,42.94,43.28,42.74,42.8,14200.0,42.94,43.28,42.74,42.8,14200.0
2010-08-23 10:00:00,42.74,42.74,42.3,42.35,36300.0,42.74,42.74,42.3,42.35,36300.0
2010-08-23 10:30:00,42.3,42.4,42.17,42.23,11500.0,42.3,42.4,42.17,42.23,11500.0
2010-08-23 11:00:00,42.18,42.24,42.0,42.02,15600.0,42.18,42.24,42.0,42.02,15600.0
2010-08-23 11:30:00,42.02,42.04,41.91,42.01,10500.0,42.02,42.04,41.91,42.01,10500.0
2010-08-23 12:00:00,42.01,42.11,42.0,42.08,8700.0,42.01,42.11,42.0,42.08,8700.0
2010-08-23 12:30:00,42.12,42.14,42.04,42.09,5400.0,42.12,42.14,42.04,42.09,5400.0
2010-08-23 13:00:00,42.09,42.16,42.02,42.16,7400.0,42.09,42.16,42.02,42.16,7400.0
2010-08-23 13:30:00,42.16,42.16,41.99,42.01,11700.0,42.16,42.16,41.99,42.01,11700.0
2010-08-23 14:00:00,42.02,42.15,41.97,41.97,23700.0,42.02,42.15,41.97,41.97,23700.0
2010-08-23 14:30:00,41.97,42.1,41.93,41.97,18900.0,41.97,42.1,41.93,41.97,18900.0
2010-08-23 15:00:00,41.96,42.13,41.96,41.96,25400.0,41.96,42.13,41.96,41.96,25400.0
2010-08-23 15:30:00,41.96,42.04,41.87,41.89,55800.0,41.96,42.04,41.87,41.89,55800.0
2010-08-24 09:30:00,41.56,41.66,41.36,41.47,9500.0,41.56,41.66,41.36,41.47,9500.0
2010-08-24 10:00:00,41.45,41.85,41.23,41.71,12400.0,41.45,41.85,41.23,41.71,12400.0
2010-08-24 10:30:00,41.71,41.79,41.56,41.69,13800.0,41.71,41.79,41.56,41.69,13800.0
2010-08-24 11:00:00,41.75,41.87,41.55,41.74,10200.0,41.75,41.87,41.55,41.74,10200.0
2010-08-24 11:30:00,41.82,41.82,41.61,41.63,14500.0,41.82,41.82,41.61,41.63,14500.0
2010-08-24 12:00:00,41.63,41.82,41.56,41.66,20100.0,41.63,41.82,41.56,41.66,20100.0
2010-08-24 12:30:00,41.72,41.82,41.68,41.73,7600.0,41.72,41.82,41.68,41.73,7600.0
2010-08-24 13:00:00,41.75,41.81,41.7,41.81,16600.0,41.75,41.81,41.7,41.81,16600.0
2010-08-24 13:30:00,41.82,41.82,41.61,41.61,14800.0,41.82,41.82,41.61,41.61,14800.0
2010-08-24 14:00:00,41.64,41.83,41.64,41.7,17400.0,41.64,41.83,41.64,41.7,17400.0
2010-08-24 14:30:00,41.71,41.96,41.7,41.91,27600.0,41.71,41.96,41.7,41.91,27600.0
2010-08-24 15:00:00,41.96,42.0,41.86,41.99,24400.0,41.96,42.0,41.86,41.99,24400.0
2010-08-24 15:30:00,41.99,42.05,41.92,41.94,58100.0,41.99,42.05,41.92,41.94,58100.0
2010-08-25 09:30:00,41.51,41.61,41.2,41.56,30400.0,41.51,41.61,41.2,41.56,30400.0
2010-08-25 10:00:00,41.49,41.85,41.46,41.74,18700.0,41.49,41.85,41.46,41.74,18700.0
2010-08-25 10:30:00,41.71,41.94,41.6,41.93,16000.0,41.71,41.94,41.6,41.93,16000.0
2010-08-25 11:00:00,41.97,41.97,41.76,41.85,14600.0,41.97,41.97,41.76,41.85,14600.0
2010-08-25 11:30:00,41.83,41.88,41.72,41.79,13600.0,41.83,41.88,41.72,41.79,13600.0
2010-08-25 12:00:00,41.76,41.79,41.66,41.66,8100.0,41.76,41.79,41.66,41.66,8100.0
2010-08-25 12:30:00,41.68,41.69,41.44,41.44,19500.0,41.68,41.69,41.44,41.44,19500.0
2010-08-25 13:00:00,41.45,41.51,41.43,41.43,10700.0,41.45,41.51,41.43,41.43,10700.0
2010-08-25 13:30:00,41.42,41.51,41.42,41.44,15300.0,41.42,41.51,41.42,41.44,15300.0
2010-08-25 14:00:00,41.43,41.5,41.4,41.4,13100.0,41.43,41.5,41.4,41.4,13100.0
2010-08-25 14:30:00,41.4,41.51,41.37,41.46,26400.0,41.4,41.51,41.37,41.46,26400.0
2010-08-25 15:00:00,41.46,41.62,41.44,41.51,30000.0,41.46,41.62,41.44,41.51,30000.0
2010-08-25 15:30:00,41.52,41.99,41.52,41.85,36700.0,41.52,41.99,41.52,41.85,36700.0
2010-08-26 09:30:00,42.04,42.36,42.03,42.36,10100.0,42.04,42.36,42.03,42.36,10100.0
2010-08-26 10:00:00,42.36,42.46,42.05,42.1,14000.0,42.36,42.46,42.05,42.1,14000.0
2010-08-26 10:30:00,42.12,42.2,42.04,42.18,13600.0,42.12,42.2,42.04,42.18,13600.0
2010-08-26 11:00:00,42.17,42.24,42.07,42.24,20000.0,42.17,42.24,42.07,42.24,20000.0
2010-08-26 11:30:00,42.26,42.26,42.05,42.24,14600.0,42.26,42.26,42.05,42.24,14600.0
2010-08-26 12:00:00,42.26,42.26,42.16,42.23,17800.0,42.26,42.26,42.16,42.23,17800.0
2010-08-26 12:30:00,42.25,42.25,42.08,42.12,7400.0,42.25,42.25,42.08,42.12,7400.0
2010-08-26 13:00:00,42.15,42.18,42.0,42.11,10800.0,42.15,42.18,42.0,42.11,10800.0
2010-08-26 13:30:00,42.13,42.22,42.06,42.07,11400.0,42.13,42.22,42.06,42.07,11400.0
2010-08-26 14:00:00,42.06,42.08,41.96,41.99,16000.0,42.06,42.08,41.96,41.99,16000.0
2010-08-26 14:30:00,41.99,42.02,41.85,41.9,22200.0,41.99,42.02,41.85,41.9,22200.0
2010-08-26 15:00:00,41.89,41.92,41.67,41.71,34000.0,41.89,41.92,41.67,41.71,34000.0
2010-08-26 15:30:00,41.7,42.0,41.68,41.81,75900.0,41.7,42.0,41.68,41.81,75900.0
2010-08-27 09:30:00,42.02,42.02,41.41,41.44,12200.0,42.02,42.02,41.41,41.44,12200.0
2010-08-27 10:00:00,41.5,41.84,41.34,41.78,12100.0,41.5,41.84,41.34,41.78,12100.0
2010-08-27 10:30:00,41.79,41.88,41.57,41.61,19300.0,41.79,41.88,41.57,41.61,19300.0
2010-08-27 11:00:00,41.63,41.87,41.63,41.69,18900.0,41.63,41.87,41.63,41.69,18900.0
2010-08-27 11:30:00,41.7,41.71,41.62,41.67,8400.0,41.7,41.71,41.62,41.67,8400.0
2010-08-27 12:00:00,41.67,41.87,41.67,41.81,8100.0,41.67,41.87,41.67,41.81,8100.0
2010-08-27 12:30:00,41.8,41.83,41.66,41.66,7300.0,41.8,41.83,41.66,41.66,7300.0
2010-08-27 13:00:00,41.67,41.72,41.65,41.72,4200.0,41.67,41.72,41.65,41.72,4200.0
2010-08-27 13:30:00,41.81,41.85,41.68,41.72,21300.0,41.81,41.85,41.68,41.72,21300.0
2010-08-27 14:00:00,41.72,41.81,41.65,41.75,30900.0,41.72,41.81,41.65,41.75,30900.0
2010-08-27 14:30:00,41.74,41.83,41.68,41.73,33400.0,41.74,41.83,41.68,41.73,33400.0
2010-08-27 15:00:00,41.73,41.89,41.7,41.89,27000.0,41.73,41.89,41.7,41.89,27000.0
2010-08-27 15:30:00,41.89,42.0,41.81,41.9,45900.0,41.89,42.0,41.81,41.9,45900.0
2010-08-30 09:30:00,42.01,42.43,41.86,42.22,11800.0,42.01,42.43,41.86,42.22,11800.0
2010-08-30 10:00:00,42.22,42.35,42.08,42.15,11400.0,42.22,42.35,42.08,42.15,11400.0
2010-08-30 10:30:00,42.19,42.36,42.19,42.32,6500.0,42.19,42.36,42.19,42.32,6500.0
2010-08-30 11:00:00,42.3,42.38,42.26,42.36,8500.0,42.3,42.38,42.26,42.36,8500.0
2010-08-30 11:30:00,42.35,42.39,42.22,42.3,14500.0,42.35,42.39,42.22,42.3,14500.0
2010-08-30 12:00:00,42.3,42.36,42.26,42.32,4900.0,42.3,42.36,42.26,42.32,4900.0
2010-08-30 12:30:00,42.31,42.54,42.3,42.5,12800.0,42.31,42.54,42.3,42.5,12800.0
2010-08-30 13:00:00,42.49,42.52,42.3,42.31,13600.0,42.49,42.52,42.3,42.31,13600.0
2010-08-30 13:30:00,42.31,42.43,42.28,42.36,15800.0,42.31,42.43,42.28,42.36,15800.0
2010-08-30 14:00:00,42.36,42.42,42.24,42.39,23300.0,42.36,42.42,42.24,42.39,23300.0
2010-08-30 14:30:00,42.39,42.52,42.35,42.42,20200.0,42.39,42.52,42.35,42.42,20200.0
2010-08-30 15:00:00,42.42,42.47,42.18,42.25,29300.0,42.42,42.47,42.18,42.25,29300.0
2010-08-30 15:30:00,42.26,42.3,42.08,42.1,46400.0,42.26,42.3,42.08,42.1,46400.0
2010-08-31 09:30:00,41.89,41.93,41.32,41.36,18100.0,41.89,41.93,41.32,41.36,18100.0
2010-08-31 10:00:00,41.39,41.84,41.39,41.67,20600.0,41.39,41.84,41.39,41.67,20600.0
2010-08-31 10:30:00,41.66,41.7,41.3,41.38,18000.0,41.66,41.7,41.3,41.38,18000.0
2010-08-31 11:00:00,41.44,41.48,41.25,41.45,18000.0,41.44,41.48,41.25,41.45,18000.0
2010-08-31 11:30:00,41.45,41.65,41.45,41.54,9500.0,41.45,41.65,41.45,41.54,9500.0
2010-08-31 12:00:00,41.56,41.65,41.48,41.54,6000.0,41.56,41.65,41.48,41.54,6000.0
2010-08-31 12:30:00,41.54,41.59,41.44,41.44,10700.0,41.54,41.59,41.44,41.44,10700.0
2010-08-31 13:00:00,41.44,41.72,41.44,41.64,11300.0,41.44,41.72,41.44,41.64,11300.0
2010-08-31 13:30:00,41.64,41.73,41.48,41.48,10700.0,41.64,41.73,41.48,41.48,10700.0
2010-08-31 14:00:00,41.48,41.59,41.33,41.42,28400.0,41.48,41.59,41.33,41.42,28400.0
2010-08-31 14:30:00,41.43,41.43,40.99,41.01,29800.0,41.43,41.43,40.99,41.01,29800.0
2010-08-31 15:00:00,41.01,41.16,41.0,41.01,27300.0,41.01,41.16,41.0,41.01,27300.0
2010-08-31 15:30:00,41.01,41.08,40.71,40.82,94300.0,41.01,41.08,40.71,40.82,94300.0
2010-09-01 09:30:00,41.27,41.48,41.2,41.33,20000.0,41.27,41.48,41.2,41.33,20000.0
2010-09-01 10:00:00,41.33,42.0,41.33,41.92,16600.0,41.33,42.0,41.33,41.92,16600.0
2010-09-01 10:30:00,41.94,42.06,41.84,41.97,13700.0,41.94,42.06,41.84,41.97,13700.0
2010-09-01 11:00:00,42.06,42.08,41.89,41.89,8800.0,42.06,42.08,41.89,41.89,8800.0
2010-09-01 11:30:00,41.92,42.04,41.92,41.96,9800.0,41.92,42.04,41.92,41.96,9800.0
2010-09-01 12:00:00,41.99,41.99,41.86,41.89,6900.0,41.99,41.99,41.86,41.89,6900.0
2010-09-01 12:30:00,41.89,41.92,41.83,41.87,7600.0,41.89,41.92,41.83,41.87,7600.0
2010-09-01 13:00:00,41.83,42.12,41.81,42.02,18400.0,41.83,42.12,41.81,42.02,18400.0
2010-09-01 13:30:00,42.06,42.29,42.06,42.25,15200.0,42.06,42.29,42.06,42.25,15200.0
2010-09-01 14:00:00,42.26,42.33,42.03,42.13,19600.0,42.26,42.33,42.03,42.13,19600.0
2010-09-01 14:30:00,42.13,42.21,41.94,41.95,46700.0,42.13,42.21,41.94,41.95,46700.0
2010-09-01 15:00:00,41.94,42.0,41.84,41.91,19600.0,41.94,42.0,41.84,41.91,19600.0
2010-09-01 15:30:00,41.88,42.21,41.85,42.07,59600.0,41.88,42.21,41.85,42.07,59600.0
2010-09-02 09:30:00,42.07,42.07,41.82,42.0,11900.0,42.07,42.07,41.82,42.0,11900.0
2010-09-02 10:00:00,42.0,42.06,41.95,42.0,27100.0,42.0,42.06,41.95,42.0,27100.0
2010-09-02 10:30:00,42.0,42.0,41.9,41.97,17400.0,42.0,42.0,41.9,41.97,17400.0
2010-09-02 11:00:00,41.94,41.95,41.87,41.87,7500.0,41.94,41.95,41.87,41.87,7500.0
2010-09-02 11:30:00,41.91,41.98,41.9,41.96,56400.0,41.91,41.98,41.9,41.96,56400.0
2010-09-02 12:00:00,41.96,42.0,41.94,41.94,22600.0,41.96,42.0,41.94,41.94,22600.0
2010-09-02 12:30:00,41.95,41.95,41.77,41.77,11900.0,41.95,41.95,41.77,41.77,11900.0
2010-09-02 13:00:00,41.77,41.77,41.55,41.56,33300.0,41.77,41.77,41.55,41.56,33300.0
2010-09-02 13:30:00,41.56,41.67,41.42,41.67,12100.0,41.56,41.67,41.42,41.67,12100.0
2010-09-02 14:00:00,41.66,41.83,41.65,41.7,13500.0,41.66,41.83,41.65,41.7,13500.0
2010-09-02 14:30:00,41.74,41.87,41.74,41.87,7900.0,41.74,41.87,41.74,41.87,7900.0
2010-09-02 15:00:00,41.87,41.93,41.86,41.88,11200.0,41.87,41.93,41.86,41.88,11200.0
2010-09-02 15:30:00,41.88,42.17,41.87,42.11,51300.0,41.88,42.17,41.87,42.11,51300.0
2010-09-03 09:30:00,42.39,42.71,42.39,42.62,19800.0,42.39,42.71,42.39,42.62,19800.0
2010-09-03 10:00:00,42.61,42.61,42.3,42.3,15300.0,42.61,42.61,42.3,42.3,15300.0
2010-09-03 10:30:00,42.3,42.49,42.1,42.38,14800.0,42.3,42.49,42.1,42.38,14800.0
2010-09-03 11:00:00,42.38,42.46,42.34,42.44,8600.0,42.38,42.46,42.34,42.44,8600.0
2010-09-03 11:30:00,42.46,42.46,42.33,42.4,6800.0,42.46,42.46,42.33,42.4,6800.0
2010-09-03 12:00:00,42.36,42.4,42.25,42.3,14000.0,42.36,42.4,42.25,42.3,14000.0
2010-09-03 12:30:00,42.32,42.35,42.29,42.32,5000.0,42.32,42.35,42.29,42.32,5000.0
2010-09-03 13:00:00,42.36,42.49,42.36,42.48,9600.0,42.36,42.49,42.36,42.48,9600.0
2010-09-03 13:30:00,42.47,42.55,42.47,42.53,3700.0,42.47,42.55,42.47,42.53,3700.0
2010-09-03 14:00:00,42.53,42.73,42.51,42.73,9100.0,42.53,42.73,42.51,42.73,9100.0
2010-09-03 14:30:00,42.73,42.77,42.62,42.77,13700.0,42.73,42.77,42.62,42.77,13700.0
2010-09-03 15:00:00,42.77,42.86,42.71,42.85,19100.0,42.77,42.86,42.71,42.85,19100.0
2010-09-03 15:30:00,42.85,43.03,42.81,42.96,53200.0,42.85,43.03,42.81,42.96,53200.0
2010-09-07 09:30:00,42.93,42.94,42.61,42.61,11500.0,42.93,42.94,42.61,42.61,11500.0
2010-09-07 10:00:00,42.6,42.69,42.51,42.67,6500.0,42.6,42.69,42.51,42.67,6500.0
2010-09-07 10:30:00,42.67,42.67,42.5,42.58,9100.0,42.67,42.67,42.5,42.58,9100.0
2010-09-07 11:00:00,42.58,42.61,42.5,42.58,7400.0,42.58,42.61,42.5,42.58,7400.0
2010-09-07 11:30:00,42.58,42.58,42.47,42.52,4900.0,42.58,42.58,42.47,42.52,4900.0
2010-09-07 12:00:00,42.51,42.66,42.51,42.51,4800.0,42.51,42.66,42.51,42.51,4800.0
2010-09-07 12:30:00,42.51,42.52,42.39,42.42,5100.0,42.51,42.52,42.39,42.42,5100.0
2010-09-07 13:00:00,42.43,42.43,42.34,42.38,5400.0,42.43,42.43,42.34,42.38,5400.0
2010-09-07 13:30:00,42.38,42.43,42.34,42.37,6300.0,42.38,42.43,42.34,42.37,6300.0
2010-09-07 14:00:00,42.39,42.53,42.37,42.5,8700.0,42.39,42.53,42.37,42.5,8700.0
2010-09-07 14:30:00,42.5,42.5,42.31,42.34,11300.0,42.5,42.5,42.31,42.34,11300.0
2010-09-07 15:00:00,42.35,42.35,42.2,42.25,11000.0,42.35,42.35,42.2,42.25,11000.0
2010-09-07 15:30:00,42.27,42.34,42.04,42.11,33600.0,42.27,42.34,42.04,42.11,33600.0
2010-09-08 09:30:00,42.25,42.49,42.25,42.4,9300.0,42.25,42.49,42.25,42.4,9300.0
2010-09-08 10:00:00,42.43,42.54,42.35,42.5,22700.0,42.43,42.54,42.35,42.5,22700.0
2010-09-08 10:30:00,42.49,42.71,42.46,42.51,18500.0,42.49,42.71,42.46,42.51,18500.0
2010-09-08 11:00:00,42.51,42.53,42.07,42.07,19400.0,42.51,42.53,42.07,42.07,19400.0
2010-09-08 11:30:00,42.1,42.16,42.04,42.08,6700.0,42.1,42.16,42.04,42.08,6700.0
2010-09-08 12:00:00,42.07,42.31,42.02,42.3,5600.0,42.07,42.31,42.02,42.3,5600.0
2010-09-08 12:30:00,42.29,42.38,42.26,42.29,4100.0,42.29,42.38,42.26,42.29,4100.0
2010-09-08 13:00:00,42.29,42.32,42.09,42.15,12100.0,42.29,42.32,42.09,42.15,12100.0
2010-09-08 13:30:00,42.15,42.17,41.91,42.09,8000.0,42.15,42.17,41.91,42.09,8000.0
2010-09-08 14:00:00,42.05,42.26,41.99,42.25,12000.0,42.05,42.26,41.99,42.25,12000.0
2010-09-08 14:30:00,42.25,42.41,42.21,42.33,13200.0,42.25,42.41,42.21,42.33,13200.0
2010-09-08 15:00:00,42.31,42.44,42.27,42.32,8300.0,42.31,42.44,42.27,42.32,8300.0
2010-09-08 15:30:00,42.31,42.45,42.23,42.27,16500.0,42.31,42.45,42.23,42.27,16500.0
2010-09-09 09:30:00,42.76,43.05,42.75,42.76,7200.0,42.76,43.05,42.75,42.76,7200.0
2010-09-09 10:00:00,42.77,42.81,42.57,42.81,8900.0,42.77,42.81,42.57,42.81,8900.0
2010-09-09 10:30:00,42.81,42.84,42.74,42.78,8200.0,42.81,42.84,42.74,42.78,8200.0
2010-09-09 11:00:00,42.74,42.85,42.74,42.74,5000.0,42.74,42.85,42.74,42.74,5000.0
2010-09-09 11:30:00,42.74,42.75,42.63,42.64,4800.0,42.74,42.75,42.63,42.64,4800.0
2010-09-09 12:00:00,42.65,42.75,42.59,42.7,4700.0,42.65,42.75,42.59,42.7,4700.0
2010-09-09 12:30:00,42.71,42.71,42.57,42.58,6600.0,42.71,42.71,42.57,42.58,6600.0
2010-09-09 13:00:00,42.54,42.68,42.53,42.56,9500.0,42.54,42.68,42.53,42.56,9500.0
2010-09-09 13:30:00,42.54,42.57,42.43,42.46,9400.0,42.54,42.57,42.43,42.46,9400.0
2010-09-09 14:00:00,42.44,42.54,42.4,42.53,7200.0,42.44,42.54,42.4,42.53,7200.0
2010-09-09 14:30:00,42.53,42.62,42.48,42.59,8100.0,42.53,42.62,42.48,42.59,8100.0
2010-09-09 15:00:00,42.61,42.7,42.55,42.7,21100.0,42.61,42.7,42.55,42.7,21100.0
2010-09-09 15:30:00,42.71,42.73,42.53,42.63,29400.0,42.71,42.73,42.53,42.63,29400.0
2010-09-10 09:30:00,42.73,43.23,42.66,43.08,26200.0,42.73,43.23,42.66,43.08,26200.0
2010-09-10 10:00:00,43.02,43.24,43.0,43.18,9200.0,43.02,43.24,43.0,43.18,9200.0
2010-09-10 10:30:00,43.18,43.29,43.13,43.27,12300.0,43.18,43.29,43.13,43.27,12300.0
2010-09-10 11:00:00,43.24,43.28,43.13,43.24,12300.0,43.24,43.28,43.13,43.24,12300.0
2010-09-10 11:30:00,43.26,43.27,42.93,43.01,18200.0,43.26,43.27,42.93,43.01,18200.0
2010-09-10 12:00:00,43.0,43.0,42.84,42.92,7000.0,43.0,43.0,42.84,42.92,7000.0
2010-09-10 12:30:00,42.88,42.97,42.84,42.85,7000.0,42.88,42.97,42.84,42.85,7000.0
2010-09-10 13:00:00,42.86,42.91,42.76,42.83,5700.0,42.86,42.91,42.76,42.83,5700.0
2010-09-10 13:30:00,42.85,43.01,42.8,43.01,8300.0,42.85,43.01,42.8,43.01,8300.0
2010-09-10 14:00:00,43.03,43.15,42.98,43.15,9700.0,43.03,43.15,42.98,43.15,9700.0
2010-09-10 14:30:00,43.15,43.25,43.12,43.24,10200.0,43.15,43.25,43.12,43.24,10200.0
2010-09-10 15:00:00,43.24,43.33,43.13,43.33,17500.0,43.24,43.33,43.13,43.33,17500.0
2010-09-10 15:30:00,43.33,43.34,43.13,43.18,40900.0,43.33,43.34,43.13,43.18,40900.0
2010-09-13 09:30:00,43.38,43.39,43.18,43.28,10700.0,43.38,43.39,43.18,43.28,10700.0
2010-09-13 10:00:00,43.3,43.65,43.3,43.62,7900.0,43.3,43.65,43.3,43.62,7900.0
2010-09-13 10:30:00,43.59,43.73,43.53,43.63,17200.0,43.59,43.73,43.53,43.63,17200.0
2010-09-13 11:00:00,43.59,43.73,43.57,43.73,11400.0,43.59,43.73,43.57,43.73,11400.0
2010-09-13 11:30:00,43.71,43.92,43.66,43.84,10100.0,43.71,43.92,43.66,43.84,10100.0
2010-09-13 12:00:00,43.85,43.88,43.74,43.76,9500.0,43.85,43.88,43.74,43.76,9500.0
2010-09-13 12:30:00,43.77,43.85,43.77,43.79,7300.0,43.77,43.85,43.77,43.79,7300.0
2010-09-13 13:00:00,43.81,43.84,43.71,43.77,8800.0,43.81,43.84,43.71,43.77,8800.0
2010-09-13 13:30:00,43.77,43.9,43.68,43.88,10900.0,43.77,43.9,43.68,43.88,10900.0
2010-09-13 14:00:00,43.84,43.89,43.74,43.89,9500.0,43.84,43.89,43.74,43.89,9500.0
2010-09-13 14:30:00,43.87,43.9,43.78,43.88,15900.0,43.87,43.9,43.78,43.88,15900.0
2010-09-13 15:00:00,43.88,44.0,43.81,43.99,25500.0,43.88,44.0,43.81,43.99,25500.0
2010-09-13 15:30:00,44.0,44.16,43.93,44.02,55700.0,44.0,44.16,43.93,44.02,55700.0
2010-09-14 09:30:00,43.83,43.99,43.76,43.92,7800.0,43.83,43.99,43.76,43.92,7800.0
2010-09-14 10:00:00,43.85,43.98,43.82,43.89,8400.0,43.85,43.98,43.82,43.89,8400.0
2010-09-14 10:30:00,43.89,44.01,43.82,44.01,3500.0,43.89,44.01,43.82,44.01,3500.0
2010-09-14 11:00:00,44.01,44.1,43.96,44.04,10300.0,44.01,44.1,43.96,44.04,10300.0
2010-09-14 11:30:00,44.05,44.21,44.05,44.06,8600.0,44.05,44.21,44.05,44.06,8600.0
2010-09-14 12:00:00,44.09,44.2,44.05,44.12,6500.0,44.09,44.2,44.05,44.12,6500.0
2010-09-14 12:30:00,44.09,44.09,43.9,43.94,11600.0,44.09,44.09,43.9,43.94,11600.0
2010-09-14 13:00:00,43.93,43.93,43.56,43.58,10100.0,43.93,43.93,43.56,43.58,10100.0
2010-09-14 13:30:00,43.59,43.71,43.47,43.49,10800.0,43.59,43.71,43.47,43.49,10800.0
2010-09-14 14:00:00,43.53,43.58,43.32,43.34,35600.0,43.53,43.58,43.32,43.34,35600.0
2010-09-14 14:30:00,43.35,43.44,43.26,43.41,12100.0,43.35,43.44,43.26,43.41,12100.0
2010-09-14 15:00:00,43.38,43.45,43.36,43.42,17100.0,43.38,43.45,43.36,43.42,17100.0
2010-09-14 15:30:00,43.4,43.44,43.2,43.25,33300.0,43.4,43.44,43.2,43.25,33300.0
2010-09-15 09:30:00,43.01,43.21,42.21,42.57,21800.0,43.01,43.21,42.21,42.57,21800.0
2010-09-15 10:00:00,42.67,43.0,42.6,42.96,14000.0,42.67,43.0,42.6,42.96,14000.0
2010-09-15 10:30:00,42.97,43.17,42.8,43.15,9200.0,42.97,43.17,42.8,43.15,9200.0
2010-09-15 11:00:00,43.16,43.21,42.91,43.21,4900.0,43.16,43.21,42.91,43.21,4900.0
2010-09-15 11:30:00,43.18,43.51,43.09,43.33,8900.0,43.18,43.51,43.09,43.33,8900.0
2010-09-15 12:00:00,43.33,43.4,43.21,43.3,5800.0,43.33,43.4,43.21,43.3,5800.0
2010-09-15 12:30:00,43.3,43.31,43.15,43.27,3800.0,43.3,43.31,43.15,43.27,3800.0
2010-09-15 13:00:00,43.28,43.33,43.28,43.3,6000.0,43.28,43.33,43.28,43.3,6000.0
2010-09-15 13:30:00,43.28,43.36,43.26,43.26,3600.0,43.28,43.36,43.26,43.26,3600.0
2010-09-15 14:00:00,43.35,43.35,43.19,43.21,3500.0,43.35,43.35,43.19,43.21,3500.0
2010-09-15 14:30:00,43.23,43.28,43.11,43.28,5600.0,43.23,43.28,43.11,43.28,5600.0
2010-09-15 15:00:00,43.24,43.49,43.23,43.45,12300.0,43.24,43.49,43.23,43.45,12300.0
2010-09-15 15:30:00,43.46,43.54,43.33,43.37,20900.0,43.46,43.54,43.33,43.37,20900.0
2010-09-16 09:30:00,43.09,43.26,43.02,43.15,8800.0,43.09,43.26,43.02,43.15,8800.0
2010-09-16 10:00:00,43.16,43.24,43.03,43.08,7400.0,43.16,43.24,43.03,43.08,7400.0
2010-09-16 10:30:00,43.07,43.18,43.06,43.09,2100.0,43.07,43.18,43.06,43.09,2100.0
2010-09-16 11:00:00,43.08,43.12,43.02,43.02,4500.0,43.08,43.12,43.02,43.02,4500.0
2010-09-16 11:30:00,43.0,43.03,43.0,43.03,5800.0,43.0,43.03,43.0,43.03,5800.0
2010-09-16 12:00:00,43.02,43.02,42.96,42.97,4000.0,43.02,43.02,42.96,42.97,4000.0
2010-09-16 12:30:00,42.97,42.97,42.94,42.94,6500.0,42.97,42.97,42.94,42.94,6500.0
2010-09-16 13:00:00,42.9,42.9,42.62,42.69,6100.0,42.9,42.9,42.62,42.69,6100.0
2010-09-16 13:30:00,42.65,42.72,42.63,42.63,7100.0,42.65,42.72,42.63,42.63,7100.0
2010-09-16 14:00:00,42.63,42.74,42.63,42.68,8900.0,42.63,42.74,42.63,42.68,8900.0
2010-09-16 14:30:00,42.66,42.77,42.65,42.72,10400.0,42.66,42.77,42.65,42.72,10400.0
2010-09-16 15:00:00,42.72,42.79,42.68,42.78,14700.0,42.72,42.79,42.68,42.78,14700.0
2010-09-16 15:30:00,42.75,42.83,42.71,42.75,30300.0,42.75,42.83,42.71,42.75,30300.0
2010-09-17 09:30:00,43.04,43.37,42.95,43.04,60800.0,43.04,43.37,42.95,43.04,60800.0
2010-09-17 10:00:00,43.05,43.05,42.84,43.01,9100.0,43.05,43.05,42.84,43.01,9100.0
2010-09-17 10:30:00,43.04,43.31,43.04,43.31,9000.0,43.04,43.31,43.04,43.31,9000.0
2010-09-17 11:00:00,43.34,43.45,43.31,43.4,6800.0,43.34,43.45,43.31,43.4,6800.0
2010-09-17 11:30:00,43.39,43.39,43.24,43.28,4700.0,43.39,43.39,43.24,43.28,4700.0
2010-09-17 12:00:00,43.31,43.33,43.24,43.25,2000.0,43.31,43.33,43.24,43.25,2000.0
2010-09-17 12:30:00,43.25,43.29,43.24,43.24,4900.0,43.25,43.29,43.24,43.24,4900.0
2010-09-17 13:00:00,43.25,43.26,43.0,43.18,33500.0,43.25,43.26,43.0,43.18,33500.0
2010-09-17 13:30:00,43.22,43.28,43.14,43.28,3600.0,43.22,43.28,43.14,43.28,3600.0
2010-09-17 14:00:00,43.26,43.38,43.24,43.28,7400.0,43.26,43.38,43.24,43.28,7400.0
2010-09-17 14:30:00,43.28,43.3,43.2,43.22,7000.0,43.28,43.3,43.2,43.22,7000.0
2010-09-17 15:00:00,43.24,43.24,43.07,43.1,12500.0,43.24,43.24,43.07,43.1,12500.0
2010-09-17 15:30:00,43.09,43.17,43.01,43.04,53000.0,43.09,43.17,43.01,43.04,53000.0
2010-09-20 09:30:00,43.02,43.16,42.73,42.91,10800.0,43.02,43.16,42.73,42.91,10800.0
2010-09-20 10:00:00,42.93,43.56,42.87,43.49,13200.0,42.93,43.56,42.87,43.49,13200.0
2010-09-20 10:30:00,43.47,43.81,43.46,43.81,8800.0,43.47,43.81,43.46,43.81,8800.0
2010-09-20 11:00:00,43.73,43.75,43.4,43.4,6700.0,43.73,43.75,43.4,43.4,6700.0
2010-09-20 11:30:00,43.39,43.39,43.1,43.23,13200.0,43.39,43.39,43.1,43.23,13200.0
2010-09-20 12:00:00,43.27,43.27,43.05,43.16,7500.0,43.27,43.27,43.05,43.16,7500.0
2010-09-20 12:30:00,43.1,43.19,43.02,43.16,6900.0,43.1,43.19,43.02,43.16,6900.0
2010-09-20 13:00:00,43.19,43.32,43.09,43.24,8800.0,43.19,43.32,43.09,43.24,8800.0
2010-09-20 13:30:00,43.23,43.3,43.05,43.12,7200.0,43.23,43.3,43.05,43.12,7200.0
2010-09-20 14:00:00,43.13,43.13,42.99,43.03,28500.0,43.13,43.13,42.99,43.03,28500.0
2010-09-20 14:30:00,43.07,43.55,43.07,43.5,8900.0,43.07,43.55,43.07,43.5,8900.0
2010-09-20 15:00:00,43.44,43.72,43.41,43.68,12800.0,43.44,43.72,43.41,43.68,12800.0
2010-09-20 15:30:00,43.67,44.0,43.6,43.92,72700.0,43.67,44.0,43.6,43.92,72700.0
2010-09-21 09:30:00,43.88,43.95,43.71,43.77,10600.0,43.88,43.95,43.71,43.77,10600.0
2010-09-21 10:00:00,43.75,43.8,43.65,43.69,9400.0,43.75,43.8,43.65,43.69,9400.0
2010-09-21 10:30:00,43.7,43.72,43.64,43.64,3800.0,43.7,43.72,43.64,43.64,3800.0
2010-09-21 11:00:00,43.64,43.79,43.64,43.64,3700.0,43.64,43.79,43.64,43.64,3700.0
2010-09-21 11:30:00,43.65,43.77,43.56,43.68,9200.0,43.65,43.77,43.56,43.68,9200.0
2010-09-21 12:00:00,43.69,43.79,43.6,43.64,11800.0,43.69,43.79,43.6,43.64,11800.0
2010-09-21 12:30:00,43.63,43.65,43.49,43.53,8100.0,43.63,43.65,43.49,43.53,8100.0
2010-09-21 13:00:00,43.57,43.72,43.54,43.72,10800.0,43.57,43.72,43.54,43.72,10800.0
2010-09-21 13:30:00,43.7,43.71,43.59,43.65,7400.0,43.7,43.71,43.59,43.65,7400.0
2010-09-21 14:00:00,43.62,43.8,43.3,43.67,21800.0,43.62,43.8,43.3,43.67,21800.0
2010-09-21 14:30:00,43.58,43.8,43.58,43.6,31200.0,43.58,43.8,43.58,43.6,31200.0
2010-09-21 15:00:00,43.64,43.78,43.63,43.7,18000.0,43.64,43.78,43.63,43.7,18000.0
2010-09-21 15:30:00,43.7,43.8,43.58,43.78,47400.0,43.7,43.8,43.58,43.78,47400.0
2010-09-22 09:30:00,43.69,44.06,43.69,43.88,10700.0,43.69,44.06,43.69,43.88,10700.0
2010-09-22 10:00:00,43.87,43.87,43.53,43.54,11500.0,43.87,43.87,43.53,43.54,11500.0
2010-09-22 10:30:00,43.53,43.57,43.44,43.51,11700.0,43.53,43.57,43.44,43.51,11700.0
2010-09-22 11:00:00,43.5,43.55,43.46,43.52,18400.0,43.5,43.55,43.46,43.52,18400.0
2010-09-22 11:30:00,43.5,43.55,43.43,43.49,7000.0,43.5,43.55,43.43,43.49,7000.0
2010-09-22 12:00:00,43.49,43.52,43.24,43.28,16100.0,43.49,43.52,43.24,43.28,16100.0
2010-09-22 12:30:00,43.28,43.29,43.04,43.08,6200.0,43.28,43.29,43.04,43.08,6200.0
2010-09-22 13:00:00,43.08,43.17,43.0,43.06,6300.0,43.08,43.17,43.0,43.06,6300.0
2010-09-22 13:30:00,43.08,43.13,43.0,43.03,6900.0,43.08,43.13,43.0,43.03,6900.0
2010-09-22 14:00:00,43.03,43.08,43.0,43.02,7700.0,43.03,43.08,43.0,43.02,7700.0
2010-09-22 14:30:00,43.01,43.16,43.01,43.16,8100.0,43.01,43.16,43.01,43.16,8100.0
2010-09-22 15:00:00,43.16,43.29,43.15,43.22,15700.0,43.16,43.29,43.15,43.22,15700.0
2010-09-22 15:30:00,43.21,43.31,43.18,43.22,27900.0,43.21,43.31,43.18,43.22,27900.0
2010-09-23 09:30:00,43.0,43.15,43.0,43.13,5600.0,43.0,43.15,43.0,43.13,5600.0
2010-09-23 10:00:00,43.17,43.45,43.12,43.34,14600.0,43.17,43.45,43.12,43.34,14600.0
2010-09-23 10:30:00,43.42,43.46,43.35,43.35,9500.0,43.42,43.46,43.35,43.35,9500.0
2010-09-23 11:00:00,43.33,43.37,43.25,43.36,5400.0,43.33,43.37,43.25,43.36,5400.0
2010-09-23 11:30:00,43.42,43.5,43.38,43.42,5700.0,43.42,43.5,43.38,43.42,5700.0
2010-09-23 12:00:00,43.4,43.45,43.31,43.31,3500.0,43.4,43.45,43.31,43.31,3500.0
2010-09-23 12:30:00,43.3,43.31,43.22,43.27,2800.0,43.3,43.31,43.22,43.27,2800.0
2010-09-23 13:00:00,43.27,43.39,43.25,43.33,6100.0,43.27,43.39,43.25,43.33,6100.0
2010-09-23 13:30:00,43.32,43.32,43.06,43.1,13700.0,43.32,43.32,43.06,43.1,13700.0
2010-09-23 14:00:00,43.1,43.15,43.09,43.12,6400.0,43.1,43.15,43.09,43.12,6400.0
2010-09-23 14:30:00,43.12,43.12,42.9,42.9,16700.0,43.12,43.12,42.9,42.9,16700.0
2010-09-23 15:00:00,42.88,42.92,42.78,42.8,17300.0,42.88,42.92,42.78,42.8,17300.0
2010-09-23 15:30:00,42.78,42.78,42.55,42.65,39900.0,42.78,42.78,42.55,42.65,39900.0
2010-09-24 09:30:00,43.08,43.27,43.05,43.26,4000.0,43.08,43.27,43.05,43.26,4000.0
2010-09-24 10:00:00,43.2,43.35,43.2,43.31,4600.0,43.2,43.35,43.2,43.31,4600.0
2010-09-24 10:30:00,43.31,43.56,43.25,43.5,7800.0,43.31,43.56,43.25,43.5,7800.0
2010-09-24 11:00:00,43.47,43.59,43.43,43.52,3700.0,43.47,43.59,43.43,43.52,3700.0
2010-09-24 11:30:00,43.52,43.52,43.34,43.44,4200.0,43.52,43.52,43.34,43.44,4200.0
2010-09-24 12:00:00,43.48,43.51,43.35,43.51,4700.0,43.48,43.51,43.35,43.51,4700.0
2010-09-24 12:30:00,43.54,43.58,43.44,43.54,5500.0,43.54,43.58,43.44,43.54,5500.0
2010-09-24 13:00:00,43.54,43.7,43.54,43.7,4900.0,43.54,43.7,43.54,43.7,4900.0
2010-09-24 13:30:00,43.71,43.72,43.59,43.59,3500.0,43.71,43.72,43.59,43.59,3500.0
2010-09-24 14:00:00,43.62,43.75,43.51,43.61,9500.0,43.62,43.75,43.51,43.61,9500.0
2010-09-24 14:30:00,43.63,43.87,43.63,43.8,9500.0,43.63,43.87,43.63,43.8,9500.0
2010-09-24 15:00:00,43.8,43.9,43.69,43.72,16100.0,43.8,43.9,43.69,43.72,16100.0
2010-09-24 15:30:00,43.76,43.85,43.73,43.83,24100.0,43.76,43.85,43.73,43.83,24100.0
2010-09-27 09:30:00,43.95,44.1,43.75,44.1,12300.0,43.95,44.1,43.75,44.1,12300.0
2010-09-27 10:00:00,44.08,44.12,43.94,44.03,6100.0,44.08,44.12,43.94,44.03,6100.0
2010-09-27 10:30:00,44.04,44.11,43.95,43.96,6200.0,44.04,44.11,43.95,43.96,6200.0
2010-09-27 11:00:00,43.92,43.94,43.6,43.66,4200.0,43.92,43.94,43.6,43.66,4200.0
2010-09-27 11:30:00,43.65,43.7,43.49,43.61,3500.0,43.65,43.7,43.49,43.61,3500.0
2010-09-27 12:00:00,43.61,43.63,43.52,43.53,2100.0,43.61,43.63,43.52,43.53,2100.0
2010-09-27 12:30:00,43.56,43.63,43.49,43.63,2800.0,43.56,43.63,43.49,43.63,2800.0
2010-09-27 13:00:00,43.62,43.8,43.59,43.77,6800.0,43.62,43.8,43.59,43.77,6800.0
2010-09-27 13:30:00,43.72,43.95,43.72,43.88,4600.0,43.72,43.95,43.72,43.88,4600.0
2010-09-27 14:00:00,43.88,43.89,43.81,43.89,7400.0,43.88,43.89,43.81,43.89,7400.0
2010-09-27 14:30:00,43.89,43.91,43.83,43.84,5700.0,43.89,43.91,43.83,43.84,5700.0
2010-09-27 15:00:00,43.83,43.89,43.75,43.77,9700.0,43.83,43.89,43.75,43.77,9700.0
2010-09-27 15:30:00,43.77,43.79,43.6,43.74,22500.0,43.77,43.79,43.6,43.74,22500.0
2010-09-28 09:30:00,43.73,44.01,43.35,43.39,9500.0,43.73,44.01,43.35,43.39,9500.0
2010-09-28 10:00:00,43.38,43.76,43.32,43.62,16600.0,43.38,43.76,43.32,43.62,16600.0
2010-09-28 10:30:00,43.67,43.93,43.67,43.93,10400.0,43.67,43.93,43.67,43.93,10400.0
2010-09-28 11:00:00,43.93,44.07,43.82,44.05,6700.0,43.93,44.07,43.82,44.05,6700.0
2010-09-28 11:30:00,44.06,44.25,43.96,44.17,15400.0,44.06,44.25,43.96,44.17,15400.0
2010-09-28 12:00:00,44.09,44.3,44.02,44.23,9800.0,44.09,44.3,44.02,44.23,9800.0
2010-09-28 12:30:00,44.25,44.3,44.17,44.27,7400.0,44.25,44.3,44.17,44.27,7400.0
2010-09-28 13:00:00,44.27,44.28,44.16,44.16,9100.0,44.27,44.28,44.16,44.16,9100.0
2010-09-28 13:30:00,44.17,44.36,44.11,44.36,6800.0,44.17,44.36,44.11,44.36,6800.0
2010-09-28 14:00:00,44.36,44.36,44.12,44.13,8900.0,44.36,44.36,44.12,44.13,8900.0
2010-09-28 14:30:00,44.08,44.12,43.81,43.81,12400.0,44.08,44.12,43.81,43.81,12400.0
2010-09-28 15:00:00,43.84,44.05,43.8,44.03,7600.0,43.84,44.05,43.8,44.03,7600.0
2010-09-28 15:30:00,44.04,44.38,44.04,44.3,22800.0,44.04,44.38,44.04,44.3,22800.0
2010-09-29 09:30:00,44.07,44.7,44.03,44.39,11800.0,44.07,44.7,44.03,44.39,11800.0
2010-09-29 10:00:00,44.37,44.57,44.29,44.35,7000.0,44.37,44.57,44.29,44.35,7000.0
2010-09-29 10:30:00,44.41,44.72,44.41,44.57,13000.0,44.41,44.72,44.41,44.57,13000.0
2010-09-29 11:00:00,44.62,44.7,44.58,44.67,10800.0,44.62,44.7,44.58,44.67,10800.0
2010-09-29 11:30:00,44.65,44.86,44.54,44.85,24300.0,44.65,44.86,44.54,44.85,24300.0
2010-09-29 12:00:00,44.83,44.99,44.82,44.97,4700.0,44.83,44.99,44.82,44.97,4700.0
2010-09-29 12:30:00,44.97,44.97,44.86,44.9,5600.0,44.97,44.97,44.86,44.9,5600.0
2010-09-29 13:00:00,44.89,44.89,44.79,44.81,3700.0,44.89,44.89,44.79,44.81,3700.0
2010-09-29 13:30:00,44.81,44.88,44.65,44.87,12000.0,44.81,44.88,44.65,44.87,12000.0
2010-09-29 14:00:00,44.88,44.98,44.88,44.95,4700.0,44.88,44.98,44.88,44.95,4700.0
2010-09-29 14:30:00,44.9,44.93,44.79,44.91,7200.0,44.9,44.93,44.79,44.91,7200.0
2010-09-29 15:00:00,44.9,44.9,44.69,44.72,18600.0,44.9,44.9,44.69,44.72,18600.0
2010-09-29 15:30:00,44.79,44.84,44.68,44.68,33500.0,44.79,44.84,44.68,44.68,33500.0
2010-09-30 09:30:00,45.0,45.38,44.77,45.31,21400.0,45.0,45.38,44.77,45.31,21400.0
2010-09-30 10:00:00,45.27,45.27,45.0,45.1,15500.0,45.27,45.27,45.0,45.1,15500.0
2010-09-30 10:30:00,45.08,45.31,45.0,45.0,12700.0,45.08,45.31,45.0,45.0,12700.0
2010-09-30 11:00:00,45.01,45.01,44.57,44.69,18800.0,45.01,45.01,44.57,44.69,18800.0
2010-09-30 11:30:00,44.63,44.67,44.4,44.58,14400.0,44.63,44.67,44.4,44.58,14400.0
2010-09-30 12:00:00,44.61,44.69,44.45,44.62,18700.0,44.61,44.69,44.45,44.62,18700.0
2010-09-30 12:30:00,44.66,44.81,44.65,44.8,12700.0,44.66,44.81,44.65,44.8,12700.0
2010-09-30 13:00:00,44.81,44.92,44.8,44.9,14900.0,44.81,44.92,44.8,44.9,14900.0
2010-09-30 13:30:00,44.89,44.92,44.85,44.91,7400.0,44.89,44.92,44.85,44.91,7400.0
2010-09-30 14:00:00,44.95,45.0,44.89,44.99,7700.0,44.95,45.0,44.89,44.99,7700.0
2010-09-30 14:30:00,45.02,45.26,45.02,45.21,15800.0,45.02,45.26,45.02,45.21,15800.0
2010-09-30 15:00:00,45.22,45.22,45.0,45.14,12900.0,45.22,45.22,45.0,45.14,12900.0
2010-09-30 15:30:00,45.17,45.28,45.03,45.15,47300.0,45.17,45.28,45.03,45.15,47300.0
2010-10-01 09:30:00,45.35,45.69,45.16,45.66,17400.0,45.35,45.69,45.16,45.66,17400.0
2010-10-01 10:00:00,45.68,45.68,45.5,45.63,31200.0,45.68,45.68,45.5,45.63,31200.0
2010-10-01 10:30:00,45.59,45.63,45.35,45.36,31600.0,45.59,45.63,45.35,45.36,31600.0
2010-10-01 11:00:00,45.36,45.5,45.28,45.35,23700.0,45.36,45.5,45.28,45.35,23700.0
2010-10-01 11:30:00,45.32,45.66,45.29,45.56,14100.0,45.32,45.66,45.29,45.56,14100.0
2010-10-01 12:00:00,45.58,45.59,45.32,45.37,7200.0,45.58,45.59,45.32,45.37,7200.0
2010-10-01 12:30:00,45.33,45.44,45.3,45.4,8200.0,45.33,45.44,45.3,45.4,8200.0
2010-10-01 13:00:00,45.44,45.63,45.36,45.53,10500.0,45.44,45.63,45.36,45.53,10500.0
2010-10-01 13:30:00,45.54,45.56,45.3,45.36,9500.0,45.54,45.56,45.3,45.36,9500.0
2010-10-01 14:00:00,45.37,45.65,45.37,45.56,11800.0,45.37,45.65,45.37,45.56,11800.0
2010-10-01 14:30:00,45.56,45.64,45.52,45.59,11300.0,45.56,45.64,45.52,45.59,11300.0
2010-10-01 15:00:00,45.6,45.69,45.53,45.57,16500.0,45.6,45.69,45.53,45.57,16500.0
2010-10-01 15:30:00,45.59,45.69,45.57,45.65,31700.0,45.59,45.69,45.57,45.65,31700.0
2010-10-04 09:30:00,45.64,45.76,45.41,45.51,18400.0,45.64,45.76,45.41,45.51,18400.0
2010-10-04 10:00:00,45.52,45.59,45.44,45.48,30700.0,45.52,45.59,45.44,45.48,30700.0
2010-10-04 10:30:00,45.48,45.49,45.0,45.01,10900.0,45.48,45.49,45.0,45.01,10900.0
2010-10-04 11:00:00,45.02,45.02,44.49,44.49,16900.0,45.02,45.02,44.49,44.49,16900.0
2010-10-04 11:30:00,44.47,44.54,44.27,44.27,17200.0,44.47,44.54,44.27,44.27,17200.0
2010-10-04 12:00:00,44.28,44.41,44.26,44.41,9800.0,44.28,44.41,44.26,44.41,9800.0
2010-10-04 12:30:00,44.39,44.45,44.29,44.34,8500.0,44.39,44.45,44.29,44.34,8500.0
2010-10-04 13:00:00,44.34,44.46,44.34,44.4,10100.0,44.34,44.46,44.34,44.4,10100.0
2010-10-04 13:30:00,44.4,44.41,44.32,44.37,10000.0,44.4,44.41,44.32,44.37,10000.0
2010-10-04 14:00:00,44.39,44.43,44.32,44.34,9700.0,44.39,44.43,44.32,44.34,9700.0
2010-10-04 14:30:00,44.32,44.46,44.26,44.34,12600.0,44.32,44.46,44.26,44.34,12600.0
2010-10-04 15:00:00,44.32,44.46,44.27,44.36,16500.0,44.32,44.46,44.27,44.36,16500.0
2010-10-04 15:30:00,44.37,44.43,44.31,44.37,39000.0,44.37,44.43,44.31,44.37,39000.0
2010-10-05 09:30:00,44.74,45.0,44.42,44.43,6500.0,44.74,45.0,44.42,44.43,6500.0
2010-10-05 10:00:00,44.45,44.74,44.43,44.7,17900.0,44.45,44.74,44.43,44.7,17900.0
2010-10-05 10:30:00,44.74,44.81,44.71,44.71,10900.0,44.74,44.81,44.71,44.71,10900.0
2010-10-05 11:00:00,44.73,44.78,44.63,44.68,8600.0,44.73,44.78,44.63,44.68,8600.0
2010-10-05 11:30:00,44.7,44.9,44.69,44.83,8200.0,44.7,44.9,44.69,44.83,8200.0
2010-10-05 12:00:00,44.76,44.85,44.69,44.81,6000.0,44.76,44.85,44.69,44.81,6000.0
2010-10-05 12:30:00,44.81,44.83,44.76,44.81,4300.0,44.81,44.83,44.76,44.81,4300.0
2010-10-05 13:00:00,44.84,45.1,44.84,45.08,5500.0,44.84,45.1,44.84,45.08,5500.0
2010-10-05 13:30:00,45.11,45.14,45.04,45.09,6000.0,45.11,45.14,45.04,45.09,6000.0
2010-10-05 14:00:00,45.1,45.14,45.06,45.09,6800.0,45.1,45.14,45.06,45.09,6800.0
2010-10-05 14:30:00,45.1,45.1,45.01,45.01,11800.0,45.1,45.1,45.01,45.01,11800.0
2010-10-05 15:00:00,45.07,45.1,45.06,45.1,14200.0,45.07,45.1,45.06,45.1,14200.0
2010-10-05 15:30:00,45.06,45.12,45.01,45.08,37200.0,45.06,45.12,45.01,45.08,37200.0
2010-10-06 09:30:00,45.0,45.18,44.81,44.85,6300.0,45.0,45.18,44.81,44.85,6300.0
2010-10-06 10:00:00,44.92,44.98,44.9,44.98,10800.0,44.92,44.98,44.9,44.98,10800.0
2010-10-06 10:30:00,44.97,45.03,44.96,45.01,3300.0,44.97,45.03,44.96,45.01,3300.0
2010-10-06 11:00:00,44.98,44.98,44.84,44.85,10000.0,44.98,44.98,44.84,44.85,10000.0
2010-10-06 11:30:00,44.85,44.87,44.76,44.81,13000.0,44.85,44.87,44.76,44.81,13000.0
2010-10-06 12:00:00,44.82,44.87,44.79,44.84,6400.0,44.82,44.87,44.79,44.84,6400.0
2010-10-06 12:30:00,44.84,44.89,44.83,44.89,21800.0,44.84,44.89,44.83,44.89,21800.0
2010-10-06 13:00:00,44.87,44.91,44.84,44.9,9700.0,44.87,44.91,44.84,44.9,9700.0
2010-10-06 13:30:00,44.91,45.01,44.91,45.01,5300.0,44.91,45.01,44.91,45.01,5300.0
2010-10-06 14:00:00,45.04,45.07,44.81,44.9,13700.0,45.04,45.07,44.81,44.9,13700.0
2010-10-06 14:30:00,44.91,45.01,44.89,45.01,14500.0,44.91,45.01,44.89,45.01,14500.0
2010-10-06 15:00:00,44.98,45.03,44.96,44.97,40900.0,44.98,45.03,44.96,44.97,40900.0
2010-10-06 15:30:00,44.96,45.04,44.83,45.04,32000.0,44.96,45.04,44.83,45.04,32000.0
2010-10-07 09:30:00,45.34,45.34,44.86,44.92,5400.0,45.34,45.34,44.86,44.92,5400.0
2010-10-07 10:00:00,44.86,44.99,44.76,44.81,14500.0,44.86,44.99,44.76,44.81,14500.0
2010-10-07 10:30:00,44.81,44.85,44.72,44.74,13300.0,44.81,44.85,44.72,44.74,13300.0
2010-10-07 11:00:00,44.73,44.75,44.6,44.6,9800.0,44.73,44.75,44.6,44.6,9800.0
2010-10-07 11:30:00,44.67,44.73,44.49,44.55,9200.0,44.67,44.73,44.49,44.55,9200.0
2010-10-07 12:00:00,44.52,44.54,44.35,44.35,9900.0,44.52,44.54,44.35,44.35,9900.0
2010-10-07 12:30:00,44.34,44.34,44.0,44.09,18600.0,44.34,44.34,44.0,44.09,18600.0
2010-10-07 13:00:00,44.1,44.21,43.99,44.2,10900.0,44.1,44.21,43.99,44.2,10900.0
2010-10-07 13:30:00,44.19,44.43,44.19,44.36,20500.0,44.19,44.43,44.19,44.36,20500.0
2010-10-07 14:00:00,44.37,44.39,44.25,44.27,14000.0,44.37,44.39,44.25,44.27,14000.0
2010-10-07 14:30:00,44.28,44.34,44.17,44.22,11200.0,44.28,44.34,44.17,44.22,11200.0
2010-10-07 15:00:00,44.25,44.25,44.18,44.2,20900.0,44.25,44.25,44.18,44.2,20900.0
2010-10-07 15:30:00,44.18,44.25,43.94,43.98,39900.0,44.18,44.25,43.94,43.98,39900.0
2010-10-08 09:30:00,43.86,44.13,43.78,44.02,14500.0,43.86,44.13,43.78,44.02,14500.0
2010-10-08 10:00:00,44.04,44.04,43.74,43.74,7800.0,44.04,44.04,43.74,43.74,7800.0
2010-10-08 10:30:00,43.74,43.8,43.61,43.66,7800.0,43.74,43.8,43.61,43.66,7800.0
2010-10-08 11:00:00,43.68,43.8,43.66,43.77,7400.0,43.68,43.8,43.66,43.77,7400.0
2010-10-08 11:30:00,43.77,43.9,43.75,43.9,11400.0,43.77,43.9,43.75,43.9,11400.0
2010-10-08 12:00:00,43.87,43.89,43.85,43.87,3500.0,43.87,43.89,43.85,43.87,3500.0
2010-10-08 12:30:00,43.9,43.99,43.89,43.9,6600.0,43.9,43.99,43.89,43.9,6600.0
2010-10-08 13:00:00,43.9,44.01,43.9,44.01,8100.0,43.9,44.01,43.9,44.01,8100.0
2010-10-08 13:30:00,43.99,44.03,43.9,44.01,15600.0,43.99,44.03,43.9,44.01,15600.0
2010-10-08 14:00:00,44.02,44.11,43.98,44.1,16700.0,44.02,44.11,43.98,44.1,16700.0
2010-10-08 14:30:00,44.12,44.21,43.99,44.11,18100.0,44.12,44.21,43.99,44.11,18100.0
2010-10-08 15:00:00,44.11,44.26,44.08,44.24,17500.0,44.11,44.26,44.08,44.24,17500.0
2010-10-08 15:30:00,44.2,44.48,44.2,44.26,31900.0,44.2,44.48,44.2,44.26,31900.0
2010-10-11 09:30:00,44.31,44.53,44.06,44.51,8200.0,44.31,44.53,44.06,44.51,8200.0
2010-10-11 10:00:00,44.5,44.71,44.5,44.64,11000.0,44.5,44.71,44.5,44.64,11000.0
2010-10-11 10:30:00,44.67,44.67,44.5,44.57,5500.0,44.67,44.67,44.5,44.57,5500.0
2010-10-11 11:00:00,44.55,44.76,44.51,44.75,7400.0,44.55,44.76,44.51,44.75,7400.0
2010-10-11 11:30:00,44.79,44.85,44.76,44.79,2500.0,44.79,44.85,44.76,44.79,2500.0
2010-10-11 12:00:00,44.71,44.84,44.71,44.82,1900.0,44.71,44.84,44.71,44.82,1900.0
2010-10-11 12:30:00,44.81,44.93,44.81,44.93,3500.0,44.81,44.93,44.81,44.93,3500.0
2010-10-11 13:00:00,44.93,45.05,44.93,45.03,3300.0,44.93,45.05,44.93,45.03,3300.0
2010-10-11 13:30:00,45.03,45.09,45.0,45.02,3200.0,45.03,45.09,45.0,45.02,3200.0
2010-10-11 14:00:00,44.99,45.07,44.93,45.06,6800.0,44.99,45.07,44.93,45.06,6800.0
2010-10-11 14:30:00,45.04,45.06,44.97,45.0,3800.0,45.04,45.06,44.97,45.0,3800.0
2010-10-11 15:00:00,44.98,44.98,44.82,44.85,6500.0,44.98,44.98,44.82,44.85,6500.0
2010-10-11 15:30:00,44.83,44.94,44.69,44.83,47300.0,44.83,44.94,44.69,44.83,47300.0
2010-10-12 09:30:00,44.84,44.87,44.39,44.55,13400.0,44.84,44.87,44.39,44.55,13400.0
2010-10-12 10:00:00,44.55,44.88,44.45,44.67,8900.0,44.55,44.88,44.45,44.67,8900.0
2010-10-12 10:30:00,44.67,44.94,44.6,44.82,8100.0,44.67,44.94,44.6,44.82,8100.0
2010-10-12 11:00:00,44.79,44.95,44.72,44.93,8300.0,44.79,44.95,44.72,44.93,8300.0
2010-10-12 11:30:00,44.88,44.88,44.75,44.84,5600.0,44.88,44.88,44.75,44.84,5600.0
2010-10-12 12:00:00,44.84,44.98,44.84,44.87,4600.0,44.84,44.98,44.84,44.87,4600.0
2010-10-12 12:30:00,44.86,44.87,44.76,44.8,3200.0,44.86,44.87,44.76,44.8,3200.0
2010-10-12 13:00:00,44.8,44.98,44.73,44.94,5600.0,44.8,44.98,44.73,44.94,5600.0
2010-10-12 13:30:00,44.92,44.96,44.85,44.93,4000.0,44.92,44.96,44.85,44.93,4000.0
2010-10-12 14:00:00,44.91,45.17,44.88,45.09,8800.0,44.91,45.17,44.88,45.09,8800.0
2010-10-12 14:30:00,45.09,45.19,45.0,45.06,13700.0,45.09,45.19,45.0,45.06,13700.0
2010-10-12 15:00:00,45.04,45.05,45.0,45.05,8400.0,45.04,45.05,45.0,45.05,8400.0
2010-10-12 15:30:00,45.05,45.05,44.97,44.97,24100.0,45.05,45.05,44.97,44.97,24100.0
2010-10-13 09:30:00,45.06,45.21,44.72,44.89,20700.0,45.06,45.21,44.72,44.89,20700.0
2010-10-13 10:00:00,44.93,45.04,44.76,44.87,12200.0,44.93,45.04,44.76,44.87,12200.0
2010-10-13 10:30:00,44.88,44.95,44.84,44.88,5900.0,44.88,44.95,44.84,44.88,5900.0
2010-10-13 11:00:00,44.88,45.1,44.88,45.06,5100.0,44.88,45.1,44.88,45.06,5100.0
2010-10-13 11:30:00,45.09,45.19,45.04,45.05,6100.0,45.09,45.19,45.04,45.05,6100.0
2010-10-13 12:00:00,45.06,45.11,45.0,45.08,6400.0,45.06,45.11,45.0,45.08,6400.0
2010-10-13 12:30:00,45.02,45.17,45.02,45.05,5400.0,45.02,45.17,45.02,45.05,5400.0
2010-10-13 13:00:00,45.07,45.14,45.07,45.1,2000.0,45.07,45.14,45.07,45.1,2000.0
2010-10-13 13:30:00,45.12,45.2,45.12,45.17,8200.0,45.12,45.2,45.12,45.17,8200.0
2010-10-13 14:00:00,45.19,45.34,45.18,45.34,13200.0,45.19,45.34,45.18,45.34,13200.0
2010-10-13 14:30:00,45.34,45.39,45.3,45.39,6000.0,45.34,45.39,45.3,45.39,6000.0
2010-10-13 15:00:00,45.44,45.48,45.26,45.26,15900.0,45.44,45.48,45.26,45.26,15900.0
2010-10-13 15:30:00,45.27,45.44,45.26,45.35,33200.0,45.27,45.44,45.26,45.35,33200.0
2010-10-14 09:30:00,45.44,45.44,45.1,45.27,6700.0,45.44,45.44,45.1,45.27,6700.0
2010-10-14 10:00:00,45.28,45.4,45.21,45.3,9500.0,45.28,45.4,45.21,45.3,9500.0
2010-10-14 10:30:00,45.29,45.36,45.22,45.3,6900.0,45.29,45.36,45.22,45.3,6900.0
2010-10-14 11:00:00,45.28,45.32,45.24,45.29,8600.0,45.28,45.32,45.24,45.29,8600.0
2010-10-14 11:30:00,45.29,45.3,45.0,45.0,7800.0,45.29,45.3,45.0,45.0,7800.0
2010-10-14 12:00:00,45.0,45.11,45.0,45.01,1900.0,45.0,45.11,45.0,45.01,1900.0
2010-10-14 12:30:00,45.01,45.11,45.0,45.11,2000.0,45.01,45.11,45.0,45.11,2000.0
2010-10-14 13:00:00,45.09,45.13,45.0,45.01,5600.0,45.09,45.13,45.0,45.01,5600.0
2010-10-14 13:30:00,45.01,45.22,45.01,45.22,3900.0,45.01,45.22,45.01,45.22,3900.0
2010-10-14 14:00:00,45.22,45.22,45.0,45.0,7100.0,45.22,45.22,45.0,45.0,7100.0
2010-10-14 14:30:00,45.0,45.09,45.0,45.03,8300.0,45.0,45.09,45.0,45.03,8300.0
2010-10-14 15:00:00,45.02,45.1,45.0,45.03,10000.0,45.02,45.1,45.0,45.03,10000.0
2010-10-14 15:30:00,45.04,45.32,45.01,45.3,19900.0,45.04,45.32,45.01,45.3,19900.0
2010-10-15 09:30:00,45.28,45.83,45.28,45.42,56700.0,45.28,45.83,45.28,45.42,56700.0
2010-10-15 10:00:00,45.33,45.49,45.03,45.05,11700.0,45.33,45.49,45.03,45.05,11700.0
2010-10-15 10:30:00,45.06,45.15,44.98,45.15,9300.0,45.06,45.15,44.98,45.15,9300.0
2010-10-15 11:00:00,45.17,45.45,45.11,45.4,10800.0,45.17,45.45,45.11,45.4,10800.0
2010-10-15 11:30:00,45.4,45.4,45.15,45.22,12400.0,45.4,45.4,45.15,45.22,12400.0
2010-10-15 12:00:00,45.2,45.28,45.15,45.24,3900.0,45.2,45.28,45.15,45.24,3900.0
2010-10-15 12:30:00,45.24,45.31,45.21,45.27,3400.0,45.24,45.31,45.21,45.27,3400.0
2010-10-15 13:00:00,45.29,45.33,45.23,45.26,3700.0,45.29,45.33,45.23,45.26,3700.0
2010-10-15 13:30:00,45.31,45.36,45.12,45.14,6100.0,45.31,45.36,45.12,45.14,6100.0
2010-10-15 14:00:00,45.14,45.26,45.07,45.15,8400.0,45.14,45.26,45.07,45.15,8400.0
2010-10-15 14:30:00,45.18,45.18,45.0,45.18,11500.0,45.18,45.18,45.0,45.18,11500.0
2010-10-15 15:00:00,45.11,45.2,45.08,45.18,6400.0,45.11,45.2,45.08,45.18,6400.0
2010-10-15 15:30:00,45.15,45.25,45.08,45.16,18200.0,45.15,45.25,45.08,45.16,18200.0
2010-10-18 09:30:00,45.23,45.24,45.03,45.13,24600.0,45.23,45.24,45.03,45.13,24600.0
2010-10-18 10:00:00,45.13,45.2,45.04,45.07,18900.0,45.13,45.2,45.04,45.07,18900.0
2010-10-18 10:30:00,45.12,45.15,45.0,45.09,8600.0,45.12,45.15,45.0,45.09,8600.0
2010-10-18 11:00:00,45.09,45.12,44.91,45.1,20800.0,45.09,45.12,44.91,45.1,20800.0
2010-10-18 11:30:00,45.08,45.15,45.08,45.12,5000.0,45.08,45.15,45.08,45.12,5000.0
2010-10-18 12:00:00,45.16,45.22,45.0,45.08,10300.0,45.16,45.22,45.0,45.08,10300.0
2010-10-18 12:30:00,45.04,45.16,45.02,45.14,1900.0,45.04,45.16,45.02,45.14,1900.0
2010-10-18 13:00:00,45.12,45.33,45.08,45.28,5800.0,45.12,45.33,45.08,45.28,5800.0
2010-10-18 13:30:00,45.23,45.32,45.23,45.3,700.0,45.23,45.32,45.23,45.3,700.0
2010-10-18 14:00:00,45.31,45.4,45.28,45.4,3900.0,45.31,45.4,45.28,45.4,3900.0
2010-10-18 14:30:00,45.4,45.47,45.35,45.46,5100.0,45.4,45.47,45.35,45.46,5100.0
2010-10-18 15:00:00,45.46,45.62,45.46,45.55,12000.0,45.46,45.62,45.46,45.55,12000.0
2010-10-18 15:30:00,45.51,45.71,45.51,45.69,18200.0,45.51,45.71,45.51,45.69,18200.0
2010-10-19 09:30:00,45.05,45.44,44.87,45.21,11600.0,45.05,45.44,44.87,45.21,11600.0
2010-10-19 10:00:00,45.17,45.4,45.13,45.34,10500.0,45.17,45.4,45.13,45.34,10500.0
2010-10-19 10:30:00,45.36,45.42,45.18,45.42,12100.0,45.36,45.42,45.18,45.42,12100.0
2010-10-19 11:00:00,45.43,45.46,45.36,45.38,4200.0,45.43,45.46,45.36,45.38,4200.0
2010-10-19 11:30:00,45.42,45.6,45.41,45.48,6700.0,45.42,45.6,45.41,45.48,6700.0
2010-10-19 12:00:00,45.5,45.5,45.38,45.38,6000.0,45.5,45.5,45.38,45.38,6000.0
2010-10-19 12:30:00,45.37,45.42,45.26,45.39,2500.0,45.37,45.42,45.26,45.39,2500.0
2010-10-19 13:00:00,45.41,45.41,45.24,45.24,4300.0,45.41,45.41,45.24,45.24,4300.0
2010-10-19 13:30:00,45.21,45.29,45.0,45.0,7400.0,45.21,45.29,45.0,45.0,7400.0
2010-10-19 14:00:00,45.0,45.04,44.76,44.92,14900.0,45.0,45.04,44.76,44.92,14900.0
2010-10-19 14:30:00,44.87,45.21,44.87,44.97,21000.0,44.87,45.21,44.87,44.97,21000.0
2010-10-19 15:00:00,45.01,45.02,44.75,44.75,17900.0,45.01,45.02,44.75,44.75,17900.0
2010-10-19 15:30:00,44.78,45.02,44.65,45.02,27200.0,44.78,45.02,44.65,45.02,27200.0
2010-10-20 09:30:00,45.22,45.6,45.2,45.29,18000.0,45.22,45.6,45.2,45.29,18000.0
2010-10-20 10:00:00,45.29,45.3,45.02,45.08,15000.0,45.29,45.3,45.02,45.08,15000.0
2010-10-20 10:30:00,45.08,45.23,45.02,45.2,12900.0,45.08,45.23,45.02,45.2,12900.0
2010-10-20 11:00:00,45.18,45.35,45.16,45.29,8700.0,45.18,45.35,45.16,45.29,8700.0
2010-10-20 11:30:00,45.3,45.35,45.25,45.29,5400.0,45.3,45.35,45.25,45.29,5400.0
2010-10-20 12:00:00,45.28,45.44,45.24,45.33,5000.0,45.28,45.44,45.24,45.33,5000.0
2010-10-20 12:30:00,45.38,45.38,45.27,45.31,3300.0,45.38,45.38,45.27,45.31,3300.0
2010-10-20 13:00:00,45.31,45.46,45.31,45.32,2300.0,45.31,45.46,45.31,45.32,2300.0
2010-10-20 13:30:00,45.33,45.36,45.29,45.31,1700.0,45.33,45.36,45.29,45.31,1700.0
2010-10-20 14:00:00,45.32,45.36,45.17,45.32,3700.0,45.32,45.36,45.17,45.32,3700.0
2010-10-20 14:30:00,45.35,45.4,45.26,45.36,9900.0,45.35,45.4,45.26,45.36,9900.0
2010-10-20 15:00:00,45.33,45.57,45.3,45.5,24300.0,45.33,45.57,45.3,45.5,24300.0
2010-10-20 15:30:00,45.5,45.55,45.38,45.51,35200.0,45.5,45.55,45.38,45.51,35200.0
2010-10-21 09:30:00,45.79,46.35,45.52,46.04,9100.0,45.79,46.35,45.52,46.04,9100.0
2010-10-21 10:00:00,45.98,46.37,45.92,46.34,11800.0,45.98,46.37,45.92,46.34,11800.0
2010-10-21 10:30:00,46.29,46.42,46.11,46.2,14400.0,46.29,46.42,46.11,46.2,14400.0
2010-10-21 11:00:00,46.19,46.22,45.97,45.99,9600.0,46.19,46.22,45.97,45.99,9600.0
2010-10-21 11:30:00,45.93,46.0,45.51,45.66,19000.0,45.93,46.0,45.51,45.66,19000.0
2010-10-21 12:00:00,45.6,45.61,45.42,45.5,5400.0,45.6,45.61,45.42,45.5,5400.0
2010-10-21 12:30:00,45.5,45.5,45.12,45.35,8100.0,45.5,45.5,45.12,45.35,8100.0
2010-10-21 13:00:00,45.38,45.5,45.35,45.38,7700.0,45.38,45.5,45.35,45.38,7700.0
2010-10-21 13:30:00,45.41,45.43,45.19,45.22,10000.0,45.41,45.43,45.19,45.22,10000.0
2010-10-21 14:00:00,45.22,45.53,45.19,45.53,17500.0,45.22,45.53,45.19,45.53,17500.0
2010-10-21 14:30:00,45.52,45.6,45.48,45.55,9400.0,45.52,45.6,45.48,45.55,9400.0
2010-10-21 15:00:00,45.55,45.81,45.54,45.71,15500.0,45.55,45.81,45.54,45.71,15500.0
2010-10-21 15:30:00,45.77,45.85,45.63,45.83,26000.0,45.77,45.85,45.63,45.83,26000.0
2010-10-22 09:30:00,45.77,45.82,45.72,45.75,5100.0,45.77,45.82,45.72,45.75,5100.0
2010-10-22 10:00:00,45.74,45.75,45.58,45.62,4600.0,45.74,45.75,45.58,45.62,4600.0
2010-10-22 10:30:00,45.61,45.61,45.46,45.46,9500.0,45.61,45.61,45.46,45.46,9500.0
2010-10-22 11:00:00,45.46,45.51,45.32,45.32,4200.0,45.46,45.51,45.32,45.32,4200.0
2010-10-22 11:30:00,45.35,45.56,45.33,45.38,16900.0,45.35,45.56,45.33,45.38,16900.0
2010-10-22 12:00:00,45.38,45.51,45.38,45.51,4900.0,45.38,45.51,45.38,45.51,4900.0
2010-10-22 12:30:00,45.51,45.56,45.39,45.46,7000.0,45.51,45.56,45.39,45.46,7000.0
2010-10-22 13:00:00,45.44,45.48,45.36,45.47,12000.0,45.44,45.48,45.36,45.47,12000.0
2010-10-22 13:30:00,45.48,45.6,45.46,45.53,8600.0,45.48,45.6,45.46,45.53,8600.0
2010-10-22 14:00:00,45.47,45.61,45.47,45.61,3300.0,45.47,45.61,45.47,45.61,3300.0
2010-10-22 14:30:00,45.59,45.69,45.57,45.6,7800.0,45.59,45.69,45.57,45.6,7800.0
2010-10-22 15:00:00,45.62,45.75,45.62,45.75,8400.0,45.62,45.75,45.62,45.75,8400.0
2010-10-22 15:30:00,45.74,45.78,45.66,45.72,11900.0,45.74,45.78,45.66,45.72,11900.0
2010-10-25 09:30:00,45.98,46.3,45.87,46.2,14100.0,45.98,46.3,45.87,46.2,14100.0
2010-10-25 10:00:00,46.29,46.49,46.14,46.48,8200.0,46.29,46.49,46.14,46.48,8200.0
2010-10-25 10:30:00,46.48,46.5,46.21,46.23,11500.0,46.48,46.5,46.21,46.23,11500.0
2010-10-25 11:00:00,46.2,46.3,46.1,46.27,2500.0,46.2,46.3,46.1,46.27,2500.0
2010-10-25 11:30:00,46.3,46.45,46.26,46.39,5800.0,46.3,46.45,46.26,46.39,5800.0
2010-10-25 12:00:00,46.32,46.35,46.22,46.3,2500.0,46.32,46.35,46.22,46.3,2500.0
2010-10-25 12:30:00,46.37,46.44,46.2,46.26,9000.0,46.37,46.44,46.2,46.26,9000.0
2010-10-25 13:00:00,46.18,46.36,46.13,46.32,7100.0,46.18,46.36,46.13,46.32,7100.0
2010-10-25 13:30:00,46.31,46.41,46.2,46.38,9200.0,46.31,46.41,46.2,46.38,9200.0
2010-10-25 14:00:00,46.34,46.37,46.23,46.26,5900.0,46.34,46.37,46.23,46.26,5900.0
2010-10-25 14:30:00,46.24,46.3,46.08,46.17,6500.0,46.24,46.3,46.08,46.17,6500.0
2010-10-25 15:00:00,46.15,46.25,46.08,46.25,7600.0,46.15,46.25,46.08,46.25,7600.0
2010-10-25 15:30:00,46.25,46.28,46.01,46.25,51200.0,46.25,46.28,46.01,46.25,51200.0
2010-10-26 09:30:00,46.0,46.05,45.68,45.93,25000.0,46.0,46.05,45.68,45.93,25000.0
2010-10-26 10:00:00,45.96,46.1,45.87,46.05,26400.0,45.96,46.1,45.87,46.05,26400.0
2010-10-26 10:30:00,46.07,46.29,46.04,46.29,12300.0,46.07,46.29,46.04,46.29,12300.0
2010-10-26 11:00:00,46.33,46.44,46.23,46.4,7400.0,46.33,46.44,46.23,46.4,7400.0
2010-10-26 11:30:00,46.4,46.5,46.34,46.48,7900.0,46.4,46.5,46.34,46.48,7900.0
2010-10-26 12:00:00,46.5,46.66,46.47,46.6,6400.0,46.5,46.66,46.47,46.6,6400.0
2010-10-26 12:30:00,46.58,46.63,46.52,46.57,4400.0,46.58,46.63,46.52,46.57,4400.0
2010-10-26 13:00:00,46.59,46.7,46.43,46.53,4600.0,46.59,46.7,46.43,46.53,4600.0
2010-10-26 13:30:00,46.51,46.65,46.48,46.5,7400.0,46.51,46.65,46.48,46.5,7400.0
2010-10-26 14:00:00,46.5,46.59,46.39,46.46,11700.0,46.5,46.59,46.39,46.46,11700.0
2010-10-26 14:30:00,46.46,46.59,46.46,46.58,9400.0,46.46,46.59,46.46,46.58,9400.0
2010-10-26 15:00:00,46.56,46.7,46.53,46.67,13300.0,46.56,46.7,46.53,46.67,13300.0
2010-10-26 15:30:00,46.62,46.77,46.61,46.76,53000.0,46.62,46.77,46.61,46.76,53000.0
2010-10-27 09:30:00,46.41,46.53,46.08,46.17,8300.0,46.41,46.53,46.08,46.17,8300.0
2010-10-27 10:00:00,46.11,46.23,45.86,45.86,8900.0,46.11,46.23,45.86,45.86,8900.0
2010-10-27 10:30:00,45.79,45.91,45.66,45.78,14700.0,45.79,45.91,45.66,45.78,14700.0
2010-10-27 11:00:00,45.73,45.77,45.52,45.65,9100.0,45.73,45.77,45.52,45.65,9100.0
2010-10-27 11:30:00,45.62,45.84,45.61,45.78,7100.0,45.62,45.84,45.61,45.78,7100.0
2010-10-27 12:00:00,45.75,45.98,45.72,45.95,6600.0,45.75,45.98,45.72,45.95,6600.0
2010-10-27 12:30:00,45.95,45.99,45.83,45.88,7200.0,45.95,45.99,45.83,45.88,7200.0
2010-10-27 13:00:00,45.9,45.97,45.76,45.89,7200.0,45.9,45.97,45.76,45.89,7200.0
2010-10-27 13:30:00,45.85,45.96,45.82,45.94,6000.0,45.85,45.96,45.82,45.94,6000.0
2010-10-27 14:00:00,45.98,46.1,45.81,45.83,7600.0,45.98,46.1,45.81,45.83,7600.0
2010-10-27 14:30:00,45.81,46.02,45.78,45.97,21900.0,45.81,46.02,45.78,45.97,21900.0
2010-10-27 15:00:00,45.98,45.99,45.88,45.99,20500.0,45.98,45.99,45.88,45.99,20500.0
2010-10-27 15:30:00,45.98,46.47,45.95,46.35,38400.0,45.98,46.47,45.95,46.35,38400.0
2010-10-28 09:30:00,47.06,49.5,46.77,49.5,407700.0,47.06,49.5,46.77,49.5,407700.0
2010-10-28 10:00:00,49.5,49.5,48.8,48.97,96600.0,49.5,49.5,48.8,48.97,96600.0
2010-10-28 10:30:00,48.97,49.25,48.95,49.03,45500.0,48.97,49.25,48.95,49.03,45500.0
2010-10-28 11:00:00,49.0,49.46,49.0,49.31,35000.0,49.0,49.46,49.0,49.31,35000.0
2010-10-28 11:30:00,49.31,49.31,48.99,49.15,35300.0,49.31,49.31,48.99,49.15,35300.0
2010-10-28 12:00:00,49.12,49.55,49.12,49.51,66400.0,49.12,49.55,49.12,49.51,66400.0
2010-10-28 12:30:00,49.5,49.73,49.5,49.68,80100.0,49.5,49.73,49.5,49.68,80100.0
2010-10-28 13:00:00,49.68,50.17,49.68,50.1,60800.0,49.68,50.17,49.68,50.1,60800.0
2010-10-28 13:30:00,50.1,50.54,50.05,50.46,65300.0,50.1,50.54,50.05,50.46,65300.0
2010-10-28 14:00:00,50.46,50.47,49.95,50.33,124500.0,50.46,50.47,49.95,50.33,124500.0
2010-10-28 14:30:00,50.31,50.45,49.97,50.11,63700.0,50.31,50.45,49.97,50.11,63700.0
2010-10-28 15:00:00,50.14,50.37,50.02,50.32,91900.0,50.14,50.37,50.02,50.32,91900.0
2010-10-28 15:30:00,50.33,50.6,50.2,50.27,127800.0,50.33,50.6,50.2,50.27,127800.0
2010-10-29 09:30:00,50.27,50.31,50.08,50.1,44800.0,50.27,50.31,50.08,50.1,44800.0
2010-10-29 10:00:00,50.1,50.38,50.08,50.25,20900.0,50.1,50.38,50.08,50.25,20900.0
2010-10-29 10:30:00,50.2,50.23,50.14,50.18,19400.0,50.2,50.23,50.14,50.18,19400.0
2010-10-29 11:00:00,50.18,50.23,50.0,50.15,37200.0,50.18,50.23,50.0,50.15,37200.0
2010-10-29 11:30:00,50.16,50.18,50.05,50.11,18400.0,50.16,50.18,50.05,50.11,18400.0
2010-10-29 12:00:00,50.11,50.32,50.1,50.3,9200.0,50.11,50.32,50.1,50.3,9200.0
2010-10-29 12:30:00,50.32,50.47,50.31,50.35,8900.0,50.32,50.47,50.31,50.35,8900.0
2010-10-29 13:00:00,50.38,50.38,50.09,50.18,21500.0,50.38,50.38,50.09,50.18,21500.0
2010-10-29 13:30:00,50.19,50.39,50.19,50.37,16600.0,50.19,50.39,50.19,50.37,16600.0
2010-10-29 14:00:00,50.35,50.35,50.3,50.3,22800.0,50.35,50.35,50.3,50.3,22800.0
2010-10-29 14:30:00,50.3,50.34,50.17,50.31,19500.0,50.3,50.34,50.17,50.31,19500.0
2010-10-29 15:00:00,50.31,50.37,50.03,50.1,59400.0,50.31,50.37,50.03,50.1,59400.0
2010-10-29 15:30:00,50.11,50.29,50.0,50.15,114200.0,50.11,50.29,50.0,50.15,114200.0
2010-11-01 09:30:00,50.28,50.95,50.28,50.83,29000.0,50.28,50.95,50.28,50.83,29000.0
2010-11-01 10:00:00,50.86,51.45,50.86,51.35,61900.0,50.86,51.45,50.86,51.35,61900.0
2010-11-01 10:30:00,51.35,51.35,50.98,51.01,27900.0,51.35,51.35,50.98,51.01,27900.0
2010-11-01 11:00:00,50.98,51.1,50.76,50.86,42300.0,50.98,51.1,50.76,50.86,42300.0
2010-11-01 11:30:00,50.86,50.86,50.45,50.55,27300.0,50.86,50.86,50.45,50.55,27300.0
2010-11-01 12:00:00,50.55,50.62,50.36,50.43,14700.0,50.55,50.62,50.36,50.43,14700.0
2010-11-01 12:30:00,50.44,50.5,50.33,50.38,14600.0,50.44,50.5,50.33,50.38,14600.0
2010-11-01 13:00:00,50.4,50.48,50.32,50.45,28500.0,50.4,50.48,50.32,50.45,28500.0
2010-11-01 13:30:00,50.45,50.87,50.43,50.79,22400.0,50.45,50.87,50.43,50.79,22400.0
2010-11-01 14:00:00,50.79,50.92,50.67,50.77,51900.0,50.79,50.92,50.67,50.77,51900.0
2010-11-01 14:30:00,50.79,50.86,50.64,50.74,67800.0,50.79,50.86,50.64,50.74,67800.0
2010-11-01 15:00:00,50.74,50.86,50.37,50.55,64900.0,50.74,50.86,50.37,50.55,64900.0
2010-11-01 15:30:00,50.53,51.06,50.53,50.97,109300.0,50.53,51.06,50.53,50.97,109300.0
2010-11-02 09:30:00,51.66,52.59,51.58,52.52,147800.0,51.66,52.59,51.58,52.52,147800.0
2010-11-02 10:00:00,52.38,52.91,52.31,52.8,118400.0,52.38,52.91,52.31,52.8,118400.0
2010-11-02 10:30:00,52.73,52.77,52.38,52.45,51000.0,52.73,52.77,52.38,52.45,51000.0
2010-11-02 11:00:00,52.44,52.58,52.41,52.45,36300.0,52.44,52.58,52.41,52.45,36300.0
2010-11-02 11:30:00,52.45,52.52,52.39,52.49,52300.0,52.45,52.52,52.39,52.49,52300.0
2010-11-02 12:00:00,52.49,52.56,52.38,52.51,36300.0,52.49,52.56,52.38,52.51,36300.0
2010-11-02 12:30:00,52.52,52.82,52.5,52.78,25500.0,52.52,52.82,52.5,52.78,25500.0
2010-11-02 13:00:00,52.79,52.79,52.48,52.61,11500.0,52.79,52.79,52.48,52.61,11500.0
2010-11-02 13:30:00,52.59,52.75,52.57,52.7,49300.0,52.59,52.75,52.57,52.7,49300.0
2010-11-02 14:00:00,52.71,52.75,52.43,52.55,33600.0,52.71,52.75,52.43,52.55,33600.0
2010-11-02 14:30:00,52.55,52.58,52.13,52.17,57500.0,52.55,52.58,52.13,52.17,57500.0
2010-11-02 15:00:00,52.16,52.17,52.1,52.14,53500.0,52.16,52.17,52.1,52.14,53500.0
2010-11-02 15:30:00,52.15,52.32,52.08,52.32,64300.0,52.15,52.32,52.08,52.32,64300.0
2010-11-03 09:30:00,51.59,51.7,50.74,51.28,100900.0,51.59,51.7,50.74,51.28,100900.0
2010-11-03 10:00:00,51.23,51.26,51.1,51.15,47300.0,51.23,51.26,51.1,51.15,47300.0
2010-11-03 10:30:00,51.11,51.23,51.1,51.11,54700.0,51.11,51.23,51.1,51.11,54700.0
2010-11-03 11:00:00,51.11,51.17,51.1,51.11,41800.0,51.11,51.17,51.1,51.11,41800.0
2010-11-03 11:30:00,51.11,51.19,51.1,51.11,60100.0,51.11,51.19,51.1,51.11,60100.0
2010-11-03 12:00:00,51.1,51.13,51.1,51.11,47100.0,51.1,51.13,51.1,51.11,47100.0
2010-11-03 12:30:00,51.1,51.17,51.0,51.12,47600.0,51.1,51.17,51.0,51.12,47600.0
2010-11-03 13:00:00,51.12,51.18,50.65,50.9,30600.0,51.12,51.18,50.65,50.9,30600.0
2010-11-03 13:30:00,50.91,51.0,50.88,50.91,9400.0,50.91,51.0,50.88,50.91,9400.0
2010-11-03 14:00:00,50.91,51.04,50.3,50.37,23600.0,50.91,51.04,50.3,50.37,23600.0
2010-11-03 14:30:00,50.45,51.1,50.41,50.94,41700.0,50.45,51.1,50.41,50.94,41700.0
2010-11-03 15:00:00,50.96,51.02,50.81,50.93,38100.0,50.96,51.02,50.81,50.93,38100.0
2010-11-03 15:30:00,50.93,51.0,50.72,50.97,60200.0,50.93,51.0,50.72,50.97,60200.0
2010-11-04 09:30:00,51.11,51.98,50.94,51.61,26000.0,51.11,51.98,50.94,51.61,26000.0
2010-11-04 10:00:00,51.57,51.65,51.29,51.65,15500.0,51.57,51.65,51.29,51.65,15500.0
2010-11-04 10:30:00,51.62,51.66,51.49,51.66,13700.0,51.62,51.66,51.49,51.66,13700.0
2010-11-04 11:00:00,51.67,51.78,51.57,51.58,13100.0,51.67,51.78,51.57,51.58,13100.0
2010-11-04 11:30:00,51.67,51.71,51.47,51.47,10400.0,51.67,51.71,51.47,51.47,10400.0
2010-11-04 12:00:00,51.5,51.53,51.4,51.47,9500.0,51.5,51.53,51.4,51.47,9500.0
2010-11-04 12:30:00,51.46,51.55,51.39,51.44,7400.0,51.46,51.55,51.39,51.44,7400.0
2010-11-04 13:00:00,51.43,51.47,51.33,51.46,6500.0,51.43,51.47,51.33,51.46,6500.0
2010-11-04 13:30:00,51.48,51.5,51.35,51.43,17200.0,51.48,51.5,51.35,51.43,17200.0
2010-11-04 14:00:00,51.44,51.61,51.44,51.61,13700.0,51.44,51.61,51.44,51.61,13700.0
2010-11-04 14:30:00,51.62,51.86,51.61,51.8,45600.0,51.62,51.86,51.61,51.8,45600.0
2010-11-04 15:00:00,51.79,51.83,51.66,51.76,28100.0,51.79,51.83,51.66,51.76,28100.0
2010-11-04 15:30:00,51.76,51.96,51.72,51.9,51700.0,51.76,51.96,51.72,51.9,51700.0
2010-11-05 09:30:00,52.13,52.13,51.55,51.55,14100.0,52.13,52.13,51.55,51.55,14100.0
2010-11-05 10:00:00,51.52,51.83,51.51,51.72,18200.0,51.52,51.83,51.51,51.72,18200.0
2010-11-05 10:30:00,51.7,51.77,51.61,51.7,16200.0,51.7,51.77,51.61,51.7,16200.0
2010-11-05 11:00:00,51.68,51.68,51.51,51.54,15300.0,51.68,51.68,51.51,51.54,15300.0
2010-11-05 11:30:00,51.55,51.56,51.46,51.46,18100.0,51.55,51.56,51.46,51.46,18100.0
2010-11-05 12:00:00,51.48,51.54,51.46,51.54,8800.0,51.48,51.54,51.46,51.54,8800.0
2010-11-05 12:30:00,51.54,51.62,51.5,51.54,7700.0,51.54,51.62,51.5,51.54,7700.0
2010-11-05 13:00:00,51.54,51.63,51.54,51.61,7300.0,51.54,51.63,51.54,51.61,7300.0
2010-11-05 13:30:00,51.62,51.63,51.47,51.55,9500.0,51.62,51.63,51.47,51.55,9500.0
2010-11-05 14:00:00,51.52,51.58,51.47,51.52,35700.0,51.52,51.58,51.47,51.52,35700.0
2010-11-05 14:30:00,51.54,51.61,51.53,51.58,20100.0,51.54,51.61,51.53,51.58,20100.0
2010-11-05 15:00:00,51.58,51.74,51.46,51.55,36300.0,51.58,51.74,51.46,51.55,36300.0
2010-11-05 15:30:00,51.54,51.66,51.42,51.61,26200.0,51.54,51.66,51.42,51.61,26200.0
2010-11-08 09:30:00,51.34,51.52,51.19,51.25,9300.0,51.34,51.52,51.19,51.25,9300.0
2010-11-08 10:00:00,51.25,51.58,51.25,51.56,7900.0,51.25,51.58,51.25,51.56,7900.0
2010-11-08 10:30:00,51.58,51.6,51.39,51.41,22400.0,51.58,51.6,51.39,51.41,22400.0
2010-11-08 11:00:00,51.28,51.28,51.05,51.19,3900.0,51.28,51.28,51.05,51.19,3900.0
2010-11-08 11:30:00,51.19,51.28,51.19,51.27,1500.0,51.19,51.28,51.19,51.27,1500.0
2010-11-08 12:00:00,51.29,51.35,51.23,51.31,6100.0,51.29,51.35,51.23,51.31,6100.0
2010-11-08 12:30:00,51.27,51.44,51.25,51.44,3400.0,51.27,51.44,51.25,51.44,3400.0
2010-11-08 13:00:00,51.4,51.48,51.29,51.47,5100.0,51.4,51.48,51.29,51.47,5100.0
2010-11-08 13:30:00,51.41,51.41,51.22,51.24,2700.0,51.41,51.41,51.22,51.24,2700.0
2010-11-08 14:00:00,51.24,51.36,51.2,51.31,4300.0,51.24,51.36,51.2,51.31,4300.0
2010-11-08 14:30:00,51.3,51.3,50.91,50.92,24800.0,51.3,51.3,50.91,50.92,24800.0
2010-11-08 15:00:00,50.92,51.17,50.92,51.1,26000.0,50.92,51.17,50.92,51.1,26000.0
2010-11-08 15:30:00,51.1,51.12,50.98,51.06,38000.0,51.1,51.12,50.98,51.06,38000.0
2010-11-09 09:30:00,51.23,51.23,50.94,51.12,9900.0,51.23,51.23,50.94,51.12,9900.0
2010-11-09 10:00:00,51.13,51.25,51.08,51.2,11400.0,51.13,51.25,51.08,51.2,11400.0
2010-11-09 10:30:00,51.21,51.21,50.85,50.85,11700.0,51.21,51.21,50.85,50.85,11700.0
2010-11-09 11:00:00,50.88,50.9,50.72,50.87,11800.0,50.88,50.9,50.72,50.87,11800.0
2010-11-09 11:30:00,50.85,50.87,50.55,50.55,9700.0,50.85,50.87,50.55,50.55,9700.0
2010-11-09 12:00:00,50.55,50.71,50.55,50.7,6700.0,50.55,50.71,50.55,50.7,6700.0
2010-11-09 12:30:00,50.7,50.7,50.51,50.53,7000.0,50.7,50.7,50.51,50.53,7000.0
2010-11-09 13:00:00,50.56,50.71,50.56,50.68,4600.0,50.56,50.71,50.56,50.68,4600.0
2010-11-09 13:30:00,50.65,50.72,50.55,50.59,13600.0,50.65,50.72,50.55,50.59,13600.0
2010-11-09 14:00:00,50.6,50.82,50.58,50.68,9300.0,50.6,50.82,50.58,50.68,9300.0
2010-11-09 14:30:00,50.71,50.84,50.7,50.84,9700.0,50.71,50.84,50.7,50.84,9700.0
2010-11-09 15:00:00,50.84,50.85,50.58,50.73,14700.0,50.84,50.85,50.58,50.73,14700.0
2010-11-09 15:30:00,50.68,50.71,50.34,50.58,29400.0,50.68,50.71,50.34,50.58,29400.0
2010-11-10 09:30:00,50.58,50.67,49.37,49.74,41800.0,50.58,50.67,49.37,49.74,41800.0
2010-11-10 10:00:00,49.74,49.92,49.48,49.64,55600.0,49.74,49.92,49.48,49.64,55600.0
2010-11-10 10:30:00,49.66,49.94,49.66,49.86,16400.0,49.66,49.94,49.66,49.86,16400.0
2010-11-10 11:00:00,49.85,50.08,49.75,50.02,18400.0,49.85,50.08,49.75,50.02,18400.0
2010-11-10 11:30:00,50.03,50.36,49.95,50.26,26700.0,50.03,50.36,49.95,50.26,26700.0
2010-11-10 12:00:00,50.25,50.28,50.15,50.15,4900.0,50.25,50.28,50.15,50.15,4900.0
2010-11-10 12:30:00,50.16,50.24,50.09,50.21,10800.0,50.16,50.24,50.09,50.21,10800.0
2010-11-10 13:00:00,50.15,50.22,49.94,50.21,9800.0,50.15,50.22,49.94,50.21,9800.0
2010-11-10 13:30:00,50.22,50.29,49.89,50.03,45600.0,50.22,50.29,49.89,50.03,45600.0
2010-11-10 14:00:00,50.03,50.19,50.01,50.06,20600.0,50.03,50.19,50.01,50.06,20600.0
2010-11-10 14:30:00,50.06,50.16,49.99,50.16,29000.0,50.06,50.16,49.99,50.16,29000.0
2010-11-10 15:00:00,50.21,50.31,50.14,50.3,20800.0,50.21,50.31,50.14,50.3,20800.0
2010-11-10 15:30:00,50.28,50.4,50.0,50.12,124500.0,50.28,50.4,50.0,50.12,124500.0
2010-11-11 09:30:00,49.63,49.83,49.23,49.5,26000.0,49.63,49.83,49.23,49.5,26000.0
2010-11-11 10:00:00,49.45,49.6,49.42,49.45,21900.0,49.45,49.6,49.42,49.45,21900.0
2010-11-11 10:30:00,49.44,49.54,49.06,49.27,13300.0,49.44,49.54,49.06,49.27,13300.0
2010-11-11 11:00:00,49.28,49.45,49.14,49.27,12300.0,49.28,49.45,49.14,49.27,12300.0
2010-11-11 11:30:00,49.3,49.57,49.3,49.47,26800.0,49.3,49.57,49.3,49.47,26800.0
2010-11-11 12:00:00,49.47,49.55,49.41,49.47,7700.0,49.47,49.55,49.41,49.47,7700.0
2010-11-11 12:30:00,49.43,49.58,49.35,49.48,12900.0,49.43,49.58,49.35,49.48,12900.0
2010-11-11 13:00:00,49.44,49.73,49.42,49.73,70300.0,49.44,49.73,49.42,49.73,70300.0
2010-11-11 13:30:00,49.75,50.13,49.75,50.03,19100.0,49.75,50.13,49.75,50.03,19100.0
2010-11-11 14:00:00,50.04,50.05,49.94,50.0,24000.0,50.04,50.05,49.94,50.0,24000.0
2010-11-11 14:30:00,50.0,50.18,50.0,50.01,29300.0,50.0,50.18,50.0,50.01,29300.0
2010-11-11 15:00:00,50.01,50.2,49.99,50.19,35500.0,50.01,50.2,49.99,50.19,35500.0
2010-11-11 15:30:00,50.15,50.29,50.06,50.28,49600.0,50.15,50.29,50.06,50.28,49600.0
2010-11-12 09:30:00,49.96,50.3,49.95,50.24,14400.0,49.96,50.3,49.95,50.24,14400.0
2010-11-12 10:00:00,50.21,50.31,50.11,50.11,15600.0,50.21,50.31,50.11,50.11,15600.0
2010-11-12 10:30:00,50.1,50.2,49.88,49.91,16000.0,50.1,50.2,49.88,49.91,16000.0
2010-11-12 11:00:00,49.92,50.25,49.92,50.24,12500.0,49.92,50.25,49.92,50.24,12500.0
2010-11-12 11:30:00,50.23,50.24,50.11,50.23,31100.0,50.23,50.24,50.11,50.23,31100.0
2010-11-12 12:00:00,50.2,50.3,49.73,49.79,20800.0,50.2,50.3,49.73,49.79,20800.0
2010-11-12 12:30:00,49.72,50.09,49.58,50.0,16200.0,49.72,50.09,49.58,50.0,16200.0
2010-11-12 13:00:00,49.95,50.21,49.95,50.2,12400.0,49.95,50.21,49.95,50.2,12400.0
2010-11-12 13:30:00,50.19,50.21,50.05,50.07,13700.0,50.19,50.21,50.05,50.07,13700.0
2010-11-12 14:00:00,50.07,50.23,50.07,50.21,14100.0,50.07,50.23,50.07,50.21,14100.0
2010-11-12 14:30:00,50.2,50.27,50.12,50.17,12700.0,50.2,50.27,50.12,50.17,12700.0
2010-11-12 15:00:00,50.16,50.23,50.14,50.18,17800.0,50.16,50.23,50.14,50.18,17800.0
2010-11-12 15:30:00,50.18,50.24,50.13,50.16,41500.0,50.18,50.24,50.13,50.16,41500.0
2010-11-15 09:30:00,50.2,50.29,49.9,49.9,6100.0,50.2,50.29,49.9,49.9,6100.0
2010-11-15 10:00:00,49.87,49.87,49.73,49.84,9700.0,49.87,49.87,49.73,49.84,9700.0
2010-11-15 10:30:00,49.81,49.96,49.6,49.96,19900.0,49.81,49.96,49.6,49.96,19900.0
2010-11-15 11:00:00,50.0,50.14,49.98,50.14,9200.0,50.0,50.14,49.98,50.14,9200.0
2010-11-15 11:30:00,50.09,50.26,50.07,50.18,9900.0,50.09,50.26,50.07,50.18,9900.0
2010-11-15 12:00:00,50.19,50.36,50.15,50.2,8100.0,50.19,50.36,50.15,50.2,8100.0
2010-11-15 12:30:00,50.17,50.35,50.17,50.22,3100.0,50.17,50.35,50.17,50.22,3100.0
2010-11-15 13:00:00,50.25,50.36,50.16,50.34,9100.0,50.25,50.36,50.16,50.34,9100.0
2010-11-15 13:30:00,50.29,50.34,50.25,50.28,4800.0,50.29,50.34,50.25,50.28,4800.0
2010-11-15 14:00:00,50.27,50.36,50.23,50.28,11400.0,50.27,50.36,50.23,50.28,11400.0
2010-11-15 14:30:00,50.26,50.42,50.24,50.35,7800.0,50.26,50.42,50.24,50.35,7800.0
2010-11-15 15:00:00,50.33,50.39,50.14,50.22,8500.0,50.33,50.39,50.14,50.22,8500.0
2010-11-15 15:30:00,50.22,50.32,50.0,50.08,43500.0,50.22,50.32,50.0,50.08,43500.0
2010-11-16 09:30:00,49.93,50.28,48.87,50.0,26800.0,49.93,50.28,48.87,50.0,26800.0
2010-11-16 10:00:00,50.0,50.0,49.72,49.79,20000.0,50.0,50.0,49.72,49.79,20000.0
2010-11-16 10:30:00,49.8,49.8,49.47,49.54,11700.0,49.8,49.8,49.47,49.54,11700.0
2010-11-16 11:00:00,49.56,49.58,49.21,49.29,7600.0,49.56,49.58,49.21,49.29,7600.0
2010-11-16 11:30:00,49.29,49.35,49.0,49.12,17700.0,49.29,49.35,49.0,49.12,17700.0
2010-11-16 12:00:00,49.14,49.17,48.94,49.11,18600.0,49.14,49.17,48.94,49.11,18600.0
2010-11-16 12:30:00,49.05,49.08,48.7,48.79,31800.0,49.05,49.08,48.7,48.79,31800.0
2010-11-16 13:00:00,48.79,48.83,48.66,48.72,24600.0,48.79,48.83,48.66,48.72,24600.0
2010-11-16 13:30:00,48.72,48.79,48.67,48.73,67800.0,48.72,48.79,48.67,48.73,67800.0
2010-11-16 14:00:00,48.74,48.77,48.55,48.65,45600.0,48.74,48.77,48.55,48.65,45600.0
2010-11-16 14:30:00,48.64,48.66,48.42,48.56,18600.0,48.64,48.66,48.42,48.56,18600.0
2010-11-16 15:00:00,48.53,48.61,48.43,48.61,43200.0,48.53,48.61,48.43,48.61,43200.0
2010-11-16 15:30:00,48.6,48.86,48.59,48.83,69200.0,48.6,48.86,48.59,48.83,69200.0
2010-11-17 09:30:00,48.89,48.92,48.58,48.79,15000.0,48.89,48.92,48.58,48.79,15000.0
2010-11-17 10:00:00,48.78,49.09,48.77,48.99,19800.0,48.78,49.09,48.77,48.99,19800.0
2010-11-17 10:30:00,49.02,49.1,48.97,49.05,14100.0,49.02,49.1,48.97,49.05,14100.0
2010-11-17 11:00:00,49.06,49.14,49.01,49.07,6700.0,49.06,49.14,49.01,49.07,6700.0
2010-11-17 11:30:00,49.1,49.38,49.07,49.27,16700.0,49.1,49.38,49.07,49.27,16700.0
2010-11-17 12:00:00,49.29,49.39,49.29,49.36,11600.0,49.29,49.39,49.29,49.36,11600.0
2010-11-17 12:30:00,49.35,49.58,49.35,49.58,23300.0,49.35,49.58,49.35,49.58,23300.0
2010-11-17 13:00:00,49.59,49.74,49.57,49.71,10900.0,49.59,49.74,49.57,49.71,10900.0
2010-11-17 13:30:00,49.72,49.82,49.56,49.81,13800.0,49.72,49.82,49.56,49.81,13800.0
2010-11-17 14:00:00,49.81,49.85,49.7,49.83,17800.0,49.81,49.85,49.7,49.83,17800.0
2010-11-17 14:30:00,49.83,49.92,49.83,49.89,22700.0,49.83,49.92,49.83,49.89,22700.0
2010-11-17 15:00:00,49.89,49.9,49.61,49.66,44700.0,49.89,49.9,49.61,49.66,44700.0
2010-11-17 15:30:00,49.67,49.74,49.57,49.66,89000.0,49.67,49.74,49.57,49.66,89000.0
2010-11-18 09:30:00,50.07,50.31,50.01,50.1,34100.0,50.07,50.31,50.01,50.1,34100.0
2010-11-18 10:00:00,50.11,50.41,50.1,50.25,14000.0,50.11,50.41,50.1,50.25,14000.0
2010-11-18 10:30:00,50.27,50.37,50.23,50.37,7200.0,50.27,50.37,50.23,50.37,7200.0
2010-11-18 11:00:00,50.35,50.51,50.35,50.49,8900.0,50.35,50.51,50.35,50.49,8900.0
2010-11-18 11:30:00,50.49,50.55,50.48,50.52,6300.0,50.49,50.55,50.48,50.52,6300.0
2010-11-18 12:00:00,50.53,50.66,50.53,50.65,3900.0,50.53,50.66,50.53,50.65,3900.0
2010-11-18 12:30:00,50.63,50.65,50.59,50.63,17400.0,50.63,50.65,50.59,50.63,17400.0
2010-11-18 13:00:00,50.62,50.64,50.58,50.58,18400.0,50.62,50.64,50.58,50.58,18400.0
2010-11-18 13:30:00,50.58,50.64,50.58,50.58,7100.0,50.58,50.64,50.58,50.58,7100.0
2010-11-18 14:00:00,50.58,50.66,50.55,50.55,12500.0,50.58,50.66,50.55,50.55,12500.0
2010-11-18 14:30:00,50.58,50.58,50.53,50.54,12200.0,50.58,50.58,50.53,50.54,12200.0
2010-11-18 15:00:00,50.55,50.65,50.53,50.65,22500.0,50.55,50.65,50.53,50.65,22500.0
2010-11-18 15:30:00,50.63,50.66,50.52,50.66,57200.0,50.63,50.66,50.52,50.66,57200.0
2010-11-19 09:30:00,50.61,50.75,50.39,50.55,31700.0,50.61,50.75,50.39,50.55,31700.0
2010-11-19 10:00:00,50.55,50.56,50.33,50.33,6200.0,50.55,50.56,50.33,50.33,6200.0
2010-11-19 10:30:00,50.35,50.55,50.29,50.54,15900.0,50.35,50.55,50.29,50.54,15900.0
2010-11-19 11:00:00,50.54,50.68,50.5,50.59,14200.0,50.54,50.68,50.5,50.59,14200.0
2010-11-19 11:30:00,50.61,50.74,50.59,50.62,16400.0,50.61,50.74,50.59,50.62,16400.0
2010-11-19 12:00:00,50.65,50.72,50.63,50.71,11300.0,50.65,50.72,50.63,50.71,11300.0
2010-11-19 12:30:00,50.68,50.78,50.65,50.76,5400.0,50.68,50.78,50.65,50.76,5400.0
2010-11-19 13:00:00,50.79,50.8,50.61,50.64,5000.0,50.79,50.8,50.61,50.64,5000.0
2010-11-19 13:30:00,50.64,50.73,50.64,50.7,17900.0,50.64,50.73,50.64,50.7,17900.0
2010-11-19 14:00:00,50.7,50.75,50.68,50.68,24500.0,50.7,50.75,50.68,50.68,24500.0
2010-11-19 14:30:00,50.67,50.73,50.63,50.63,17400.0,50.67,50.73,50.63,50.63,17400.0
2010-11-19 15:00:00,50.64,50.64,50.53,50.58,10900.0,50.64,50.64,50.53,50.58,10900.0
2010-11-19 15:30:00,50.58,50.7,50.57,50.61,27400.0,50.58,50.7,50.57,50.61,27400.0
2010-11-22 09:30:00,50.31,50.31,50.15,50.19,18100.0,50.31,50.31,50.15,50.19,18100.0
2010-11-22 10:00:00,50.22,50.35,50.18,50.25,11300.0,50.22,50.35,50.18,50.25,11300.0
2010-11-22 10:30:00,50.22,50.43,50.14,50.35,10400.0,50.22,50.43,50.14,50.35,10400.0
2010-11-22 11:00:00,50.29,50.4,50.24,50.38,14900.0,50.29,50.4,50.24,50.38,14900.0
2010-11-22 11:30:00,50.38,50.4,50.27,50.3,7300.0,50.38,50.4,50.27,50.3,7300.0
2010-11-22 12:00:00,50.32,50.41,50.29,50.38,34200.0,50.32,50.41,50.29,50.38,34200.0
2010-11-22 12:30:00,50.38,50.45,50.29,50.45,23600.0,50.38,50.45,50.29,50.45,23600.0
2010-11-22 13:00:00,50.43,50.53,50.37,50.5,8500.0,50.43,50.53,50.37,50.5,8500.0
2010-11-22 13:30:00,50.5,50.78,50.48,50.7,6700.0,50.5,50.78,50.48,50.7,6700.0
2010-11-22 14:00:00,50.68,50.82,50.66,50.73,6800.0,50.68,50.82,50.66,50.73,6800.0
2010-11-22 14:30:00,50.69,50.94,50.69,50.82,10300.0,50.69,50.94,50.69,50.82,10300.0
2010-11-22 15:00:00,50.83,50.91,50.79,50.81,6600.0,50.83,50.91,50.79,50.81,6600.0
2010-11-22 15:30:00,50.82,51.01,50.8,50.94,44700.0,50.82,51.01,50.8,50.94,44700.0
2010-11-23 09:30:00,50.36,50.66,50.24,50.26,12800.0,50.36,50.66,50.24,50.26,12800.0
2010-11-23 10:00:00,50.24,50.37,50.2,50.27,6600.0,50.24,50.37,50.2,50.27,6600.0
2010-11-23 10:30:00,50.23,50.53,50.23,50.34,9100.0,50.23,50.53,50.23,50.34,9100.0
2010-11-23 11:00:00,50.36,50.37,50.16,50.16,34300.0,50.36,50.37,50.16,50.16,34300.0
2010-11-23 11:30:00,50.11,50.32,50.01,50.29,20500.0,50.11,50.32,50.01,50.29,20500.0
2010-11-23 12:00:00,50.3,50.34,50.2,50.21,23800.0,50.3,50.34,50.2,50.21,23800.0
2010-11-23 12:30:00,50.22,50.45,50.07,50.39,10600.0,50.22,50.45,50.07,50.39,10600.0
2010-11-23 13:00:00,50.36,50.58,50.34,50.57,9000.0,50.36,50.58,50.34,50.57,9000.0
2010-11-23 13:30:00,50.61,50.61,50.44,50.44,8400.0,50.61,50.61,50.44,50.44,8400.0
2010-11-23 14:00:00,50.5,50.59,50.44,50.57,15100.0,50.5,50.59,50.44,50.57,15100.0
2010-11-23 14:30:00,50.53,50.57,50.46,50.52,10800.0,50.53,50.57,50.46,50.52,10800.0
2010-11-23 15:00:00,50.52,50.68,50.47,50.53,17900.0,50.52,50.68,50.47,50.53,17900.0
2010-11-23 15:30:00,50.56,50.71,50.47,50.69,38100.0,50.56,50.71,50.47,50.69,38100.0
2010-11-24 09:30:00,50.82,51.05,50.74,50.83,15100.0,50.82,51.05,50.74,50.83,15100.0
2010-11-24 10:00:00,50.81,50.94,50.72,50.92,11700.0,50.81,50.94,50.72,50.92,11700.0
2010-11-24 10:30:00,50.9,51.05,50.9,50.99,7000.0,50.9,51.05,50.9,50.99,7000.0
2010-11-24 11:00:00,50.97,51.05,50.96,51.05,4800.0,50.97,51.05,50.96,51.05,4800.0
2010-11-24 11:30:00,51.05,51.08,51.0,51.01,9700.0,51.05,51.08,51.0,51.01,9700.0
2010-11-24 12:00:00,51.06,51.07,51.02,51.06,6200.0,51.06,51.07,51.02,51.06,6200.0
2010-11-24 12:30:00,51.05,51.05,50.94,50.94,3000.0,51.05,51.05,50.94,50.94,3000.0
2010-11-24 13:00:00,50.98,51.04,50.95,50.99,4800.0,50.98,51.04,50.95,50.99,4800.0
2010-11-24 13:30:00,50.99,51.0,50.94,50.94,3100.0,50.99,51.0,50.94,50.94,3100.0
2010-11-24 14:00:00,50.92,50.94,50.86,50.9,9100.0,50.92,50.94,50.86,50.9,9100.0
2010-11-24 14:30:00,50.9,50.96,50.87,50.96,5100.0,50.9,50.96,50.87,50.96,5100.0
2010-11-24 15:00:00,50.97,51.05,50.96,51.02,12900.0,50.97,51.05,50.96,51.02,12900.0
2010-11-24 15:30:00,51.01,51.06,50.95,51.04,15300.0,51.01,51.06,50.95,51.04,15300.0
2010-11-26 09:30:00,50.67,50.69,50.13,50.66,7800.0,50.67,50.69,50.13,50.66,7800.0
2010-11-26 10:00:00,50.71,51.05,50.67,51.05,5300.0,50.71,51.05,50.67,51.05,5300.0
2010-11-26 10:30:00,51.05,51.09,50.95,51.02,13300.0,51.05,51.09,50.95,51.02,13300.0
2010-11-26 11:00:00,51.02,51.22,51.02,51.19,10400.0,51.02,51.22,51.02,51.19,10400.0
2010-11-26 11:30:00,51.23,51.33,51.13,51.29,10500.0,51.23,51.33,51.13,51.29,10500.0
2010-11-26 12:00:00,51.29,51.36,51.24,51.29,4500.0,51.29,51.36,51.24,51.29,4500.0
2010-11-26 12:30:00,51.26,51.27,51.09,51.16,10600.0,51.26,51.27,51.09,51.16,10600.0
2010-11-29 09:30:00,50.74,50.84,50.42,50.42,9000.0,50.74,50.84,50.42,50.42,9000.0
2010-11-29 10:00:00,50.39,50.42,49.94,49.94,32300.0,50.39,50.42,49.94,49.94,32300.0
2010-11-29 10:30:00,49.89,50.13,49.89,49.9,10100.0,49.89,50.13,49.89,49.9,10100.0
2010-11-29 11:00:00,49.84,49.92,49.71,49.76,18900.0,49.84,49.92,49.71,49.76,18900.0
2010-11-29 11:30:00,49.73,49.73,49.56,49.6,5900.0,49.73,49.73,49.56,49.6,5900.0
2010-11-29 12:00:00,49.6,49.9,49.6,49.81,9700.0,49.6,49.9,49.6,49.81,9700.0
2010-11-29 12:30:00,49.77,49.82,49.7,49.76,5600.0,49.77,49.82,49.7,49.76,5600.0
2010-11-29 13:00:00,49.74,49.74,49.59,49.62,6500.0,49.74,49.74,49.59,49.62,6500.0
2010-11-29 13:30:00,49.61,49.86,49.6,49.85,10800.0,49.61,49.86,49.6,49.85,10800.0
2010-11-29 14:00:00,49.86,50.02,49.84,50.0,10200.0,49.86,50.02,49.84,50.0,10200.0
2010-11-29 14:30:00,50.02,50.3,49.98,50.29,22400.0,50.02,50.3,49.98,50.29,22400.0
2010-11-29 15:00:00,50.31,50.45,50.23,50.33,15100.0,50.31,50.45,50.23,50.33,15100.0
2010-11-29 15:30:00,50.34,50.34,50.09,50.24,37800.0,50.34,50.34,50.09,50.24,37800.0
2010-11-30 09:30:00,49.71,50.15,49.51,50.09,14000.0,49.71,50.15,49.51,50.09,14000.0
2010-11-30 10:00:00,50.15,50.23,49.94,50.21,19800.0,50.15,50.23,49.94,50.21,19800.0
2010-11-30 10:30:00,50.21,50.22,50.01,50.1,12600.0,50.21,50.22,50.01,50.1,12600.0
2010-11-30 11:00:00,50.13,50.2,50.12,50.18,13000.0,50.13,50.2,50.12,50.18,13000.0
2010-11-30 11:30:00,50.16,50.27,50.08,50.24,10500.0,50.16,50.27,50.08,50.24,10500.0
2010-11-30 12:00:00,50.24,50.26,50.11,50.14,2800.0,50.24,50.26,50.11,50.14,2800.0
2010-11-30 12:30:00,50.14,50.26,50.13,50.2,3300.0,50.14,50.26,50.13,50.2,3300.0
2010-11-30 13:00:00,50.18,50.34,50.18,50.2,12500.0,50.18,50.34,50.18,50.2,12500.0
2010-11-30 13:30:00,50.2,50.26,50.08,50.12,3700.0,50.2,50.26,50.08,50.12,3700.0
2010-11-30 14:00:00,50.12,50.26,50.12,50.2,20500.0,50.12,50.26,50.12,50.2,20500.0
2010-11-30 14:30:00,50.21,50.32,50.19,50.3,12100.0,50.21,50.32,50.19,50.3,12100.0
2010-11-30 15:00:00,50.27,50.33,50.22,50.25,10700.0,50.27,50.33,50.22,50.25,10700.0
2010-11-30 15:30:00,50.26,50.36,50.12,50.32,45600.0,50.26,50.36,50.12,50.32,45600.0
2010-12-01 09:30:00,51.09,51.47,50.9,51.16,15700.0,51.09,51.47,50.9,51.16,15700.0
2010-12-01 10:00:00,51.18,51.24,51.06,51.12,12500.0,51.18,51.24,51.06,51.12,12500.0
2010-12-01 10:30:00,51.15,51.57,51.13,51.53,16100.0,51.15,51.57,51.13,51.53,16100.0
2010-12-01 11:00:00,51.56,51.59,51.51,51.51,9500.0,51.56,51.59,51.51,51.51,9500.0
2010-12-01 11:30:00,51.52,51.66,51.51,51.57,5800.0,51.52,51.66,51.51,51.57,5800.0
2010-12-01 12:00:00,51.63,51.74,51.56,51.66,3600.0,51.63,51.74,51.56,51.66,3600.0
2010-12-01 12:30:00,51.59,51.63,51.51,51.59,4400.0,51.59,51.63,51.51,51.59,4400.0
2010-12-01 13:00:00,51.56,51.73,51.56,51.67,9500.0,51.56,51.73,51.56,51.67,9500.0
2010-12-01 13:30:00,51.66,51.81,51.66,51.78,16300.0,51.66,51.81,51.66,51.78,16300.0
2010-12-01 14:00:00,51.78,51.83,51.72,51.8,12000.0,51.78,51.83,51.72,51.8,12000.0
2010-12-01 14:30:00,51.78,51.84,51.78,51.8,8900.0,51.78,51.84,51.78,51.8,8900.0
2010-12-01 15:00:00,51.8,51.8,51.58,51.68,11900.0,51.8,51.8,51.58,51.68,11900.0
2010-12-01 15:30:00,51.68,51.74,51.57,51.63,30500.0,51.68,51.74,51.57,51.63,30500.0
2010-12-02 09:30:00,51.72,51.72,51.05,51.33,12300.0,51.72,51.72,51.05,51.33,12300.0
2010-12-02 10:00:00,51.29,51.82,51.29,51.82,9400.0,51.29,51.82,51.29,51.82,9400.0
2010-12-02 10:30:00,51.77,51.96,51.68,51.92,10300.0,51.77,51.96,51.68,51.92,10300.0
2010-12-02 11:00:00,51.93,52.26,51.86,52.23,31900.0,51.93,52.26,51.86,52.23,31900.0
2010-12-02 11:30:00,52.2,52.2,52.0,52.06,4600.0,52.2,52.2,52.0,52.06,4600.0
2010-12-02 12:00:00,52.05,52.05,51.87,51.92,4700.0,52.05,52.05,51.87,51.92,4700.0
2010-12-02 12:30:00,51.92,52.21,51.91,52.15,15700.0,51.92,52.21,51.91,52.15,15700.0
2010-12-02 13:00:00,52.02,52.3,52.02,52.21,22300.0,52.02,52.3,52.02,52.21,22300.0
2010-12-02 13:30:00,52.21,52.36,52.19,52.31,18400.0,52.21,52.36,52.19,52.31,18400.0
2010-12-02 14:00:00,52.32,52.36,52.21,52.29,12500.0,52.32,52.36,52.21,52.29,12500.0
2010-12-02 14:30:00,52.26,52.36,52.21,52.26,32600.0,52.26,52.36,52.21,52.26,32600.0
2010-12-02 15:00:00,52.3,52.41,52.23,52.41,29900.0,52.3,52.41,52.23,52.41,29900.0
2010-12-02 15:30:00,52.38,52.49,52.31,52.35,38900.0,52.38,52.49,52.31,52.35,38900.0
2010-12-03 09:30:00,52.24,52.24,51.71,52.05,20500.0,52.24,52.24,51.71,52.05,20500.0
2010-12-03 10:00:00,52.1,52.3,52.08,52.28,15300.0,52.1,52.3,52.08,52.28,15300.0
2010-12-03 10:30:00,52.28,52.5,52.22,52.47,27000.0,52.28,52.5,52.22,52.47,27000.0
2010-12-03 11:00:00,52.47,52.58,52.46,52.56,19700.0,52.47,52.58,52.46,52.56,19700.0
2010-12-03 11:30:00,52.55,52.7,52.49,52.66,32400.0,52.55,52.7,52.49,52.66,32400.0
2010-12-03 12:00:00,52.65,52.73,52.58,52.73,14600.0,52.65,52.73,52.58,52.73,14600.0
2010-12-03 12:30:00,52.69,52.75,52.62,52.71,10300.0,52.69,52.75,52.62,52.71,10300.0
2010-12-03 13:00:00,52.69,52.85,52.69,52.77,16200.0,52.69,52.85,52.69,52.77,16200.0
2010-12-03 13:30:00,52.75,52.87,52.71,52.87,19200.0,52.75,52.87,52.71,52.87,19200.0
2010-12-03 14:00:00,52.87,52.91,52.77,52.85,25900.0,52.87,52.91,52.77,52.85,25900.0
2010-12-03 14:30:00,52.83,52.88,52.69,52.77,15100.0,52.83,52.88,52.69,52.77,15100.0
2010-12-03 15:00:00,52.77,52.87,52.56,52.58,13600.0,52.77,52.87,52.56,52.58,13600.0
2010-12-03 15:30:00,52.58,52.78,52.5,52.64,27800.0,52.58,52.78,52.5,52.64,27800.0
2010-12-06 09:30:00,52.42,52.46,52.03,52.13,9900.0,52.42,52.46,52.03,52.13,9900.0
2010-12-06 10:00:00,52.11,52.31,52.09,52.25,25600.0,52.11,52.31,52.09,52.25,25600.0
2010-12-06 10:30:00,52.27,52.44,52.24,52.39,13900.0,52.27,52.44,52.24,52.39,13900.0
2010-12-06 11:00:00,52.37,52.55,52.36,52.43,14500.0,52.37,52.55,52.36,52.43,14500.0
2010-12-06 11:30:00,52.45,52.58,52.38,52.52,9200.0,52.45,52.58,52.38,52.52,9200.0
2010-12-06 12:00:00,52.52,52.62,52.45,52.5,10900.0,52.52,52.62,52.45,52.5,10900.0
2010-12-06 12:30:00,52.5,52.57,52.48,52.51,5400.0,52.5,52.57,52.48,52.51,5400.0
2010-12-06 13:00:00,52.53,52.75,52.53,52.75,12100.0,52.53,52.75,52.53,52.75,12100.0
2010-12-06 13:30:00,52.81,52.84,52.7,52.81,11000.0,52.81,52.84,52.7,52.81,11000.0
2010-12-06 14:00:00,52.82,52.93,52.71,52.85,12600.0,52.82,52.93,52.71,52.85,12600.0
2010-12-06 14:30:00,52.85,53.0,52.84,52.96,11400.0,52.85,53.0,52.84,52.96,11400.0
2010-12-06 15:00:00,52.97,53.11,52.95,53.05,15200.0,52.97,53.11,52.95,53.05,15200.0
2010-12-06 15:30:00,53.05,53.15,52.9,52.92,30900.0,53.05,53.15,52.9,52.92,30900.0
2010-12-07 09:30:00,53.21,53.48,53.01,53.48,18600.0,53.21,53.48,53.01,53.48,18600.0
2010-12-07 10:00:00,53.51,53.51,53.23,53.24,10000.0,53.51,53.51,53.23,53.24,10000.0
2010-12-07 10:30:00,53.24,53.73,53.18,53.7,20400.0,53.24,53.73,53.18,53.7,20400.0
2010-12-07 11:00:00,53.71,53.92,53.63,53.72,18600.0,53.71,53.92,53.63,53.72,18600.0
2010-12-07 11:30:00,53.67,53.82,53.46,53.46,12400.0,53.67,53.82,53.46,53.46,12400.0
2010-12-07 12:00:00,53.44,53.52,53.39,53.48,19500.0,53.44,53.52,53.39,53.48,19500.0
2010-12-07 12:30:00,53.48,53.5,53.36,53.39,12900.0,53.48,53.5,53.36,53.39,12900.0
2010-12-07 13:00:00,53.39,53.52,53.39,53.5,8700.0,53.39,53.52,53.39,53.5,8700.0
2010-12-07 13:30:00,53.5,53.5,53.4,53.5,9200.0,53.5,53.5,53.4,53.5,9200.0
2010-12-07 14:00:00,53.5,53.5,53.43,53.5,8600.0,53.5,53.5,53.43,53.5,8600.0
2010-12-07 14:30:00,53.48,53.5,52.86,52.96,21300.0,53.48,53.5,52.86,52.96,21300.0
2010-12-07 15:00:00,53.0,53.25,53.0,53.23,15900.0,53.0,53.25,53.0,53.23,15900.0
2010-12-07 15:30:00,53.24,53.48,53.21,53.46,53800.0,53.24,53.48,53.21,53.46,53800.0
2010-12-08 09:30:00,53.7,53.82,53.32,53.63,18400.0,53.7,53.82,53.32,53.63,18400.0
2010-12-08 10:00:00,53.63,53.63,53.26,53.42,24800.0,53.63,53.63,53.26,53.42,24800.0
2010-12-08 10:30:00,53.48,53.7,53.38,53.66,16700.0,53.48,53.7,53.38,53.66,16700.0
2010-12-08 11:00:00,53.67,53.77,53.59,53.63,13600.0,53.67,53.77,53.59,53.63,13600.0
2010-12-08 11:30:00,53.6,53.6,53.48,53.5,6600.0,53.6,53.6,53.48,53.5,6600.0
2010-12-08 12:00:00,53.51,53.58,53.46,53.49,5900.0,53.51,53.58,53.46,53.49,5900.0
2010-12-08 12:30:00,53.5,53.5,53.35,53.4,7900.0,53.5,53.5,53.35,53.4,7900.0
2010-12-08 13:00:00,53.35,53.48,53.35,53.36,8600.0,53.35,53.48,53.35,53.36,8600.0
2010-12-08 13:30:00,53.36,53.54,53.34,53.54,8700.0,53.36,53.54,53.34,53.54,8700.0
2010-12-08 14:00:00,53.49,53.57,53.48,53.52,6800.0,53.49,53.57,53.48,53.52,6800.0
2010-12-08 14:30:00,53.54,53.62,53.54,53.54,5900.0,53.54,53.62,53.54,53.54,5900.0
2010-12-08 15:00:00,53.5,53.52,53.44,53.49,7200.0,53.5,53.52,53.44,53.49,7200.0
2010-12-08 15:30:00,53.5,53.51,53.39,53.42,22200.0,53.5,53.51,53.39,53.42,22200.0
2010-12-09 09:30:00,53.53,53.53,53.04,53.17,71300.0,53.53,53.53,53.04,53.17,71300.0
2010-12-09 10:00:00,53.27,53.27,52.94,53.05,16600.0,53.27,53.27,52.94,53.05,16600.0
2010-12-09 10:30:00,53.05,53.12,52.91,53.1,33300.0,53.05,53.12,52.91,53.1,33300.0
2010-12-09 11:00:00,53.1,53.29,53.05,53.25,4400.0,53.1,53.29,53.05,53.25,4400.0
2010-12-09 11:30:00,53.2,53.24,53.15,53.24,14300.0,53.2,53.24,53.15,53.24,14300.0
2010-12-09 12:00:00,53.22,53.24,53.0,53.0,7300.0,53.22,53.24,53.0,53.0,7300.0
2010-12-09 12:30:00,53.01,53.01,52.9,52.9,10800.0,53.01,53.01,52.9,52.9,10800.0
2010-12-09 13:00:00,52.9,52.95,52.81,52.83,15600.0,52.9,52.95,52.81,52.83,15600.0
2010-12-09 13:30:00,52.84,52.85,52.7,52.7,15900.0,52.84,52.85,52.7,52.7,15900.0
2010-12-09 14:00:00,52.7,52.74,52.52,52.52,18200.0,52.7,52.74,52.52,52.52,18200.0
2010-12-09 14:30:00,52.53,52.56,52.44,52.47,14800.0,52.53,52.56,52.44,52.47,14800.0
2010-12-09 15:00:00,52.49,52.53,52.47,52.53,41500.0,52.49,52.53,52.47,52.53,41500.0
2010-12-09 15:30:00,52.52,52.58,52.22,52.25,66500.0,52.52,52.58,52.22,52.25,66500.0
2010-12-10 09:30:00,52.24,52.3,52.0,52.26,7900.0,52.24,52.3,52.0,52.26,7900.0
2010-12-10 10:00:00,52.23,52.23,51.95,52.01,8100.0,52.23,52.23,51.95,52.01,8100.0
2010-12-10 10:30:00,52.07,52.11,51.88,51.9,11000.0,52.07,52.11,51.88,51.9,11000.0
2010-12-10 11:00:00,51.81,51.99,51.8,51.83,13200.0,51.81,51.99,51.8,51.83,13200.0
2010-12-10 11:30:00,51.83,51.85,51.71,51.78,14800.0,51.83,51.85,51.71,51.78,14800.0
2010-12-10 12:00:00,51.79,51.83,51.66,51.78,20300.0,51.79,51.83,51.66,51.78,20300.0
2010-12-10 12:30:00,51.79,51.85,51.77,51.81,13300.0,51.79,51.85,51.77,51.81,13300.0
2010-12-10 13:00:00,51.81,51.87,51.79,51.82,22900.0,51.81,51.87,51.79,51.82,22900.0
2010-12-10 13:30:00,51.82,52.08,51.82,52.08,10800.0,51.82,52.08,51.82,52.08,10800.0
2010-12-10 14:00:00,52.09,52.24,52.01,52.22,13300.0,52.09,52.24,52.01,52.22,13300.0
2010-12-10 14:30:00,52.22,52.39,52.2,52.37,12100.0,52.22,52.39,52.2,52.37,12100.0
2010-12-10 15:00:00,52.38,52.54,52.36,52.46,17700.0,52.38,52.54,52.36,52.46,17700.0
2010-12-10 15:30:00,52.45,52.62,52.4,52.59,21200.0,52.45,52.62,52.4,52.59,21200.0
2010-12-13 09:30:00,52.77,53.0,52.59,52.94,23300.0,52.77,53.0,52.59,52.94,23300.0
2010-12-13 10:00:00,52.94,53.34,52.94,53.12,21900.0,52.94,53.34,52.94,53.12,21900.0
2010-12-13 10:30:00,53.12,53.2,53.04,53.08,26600.0,53.12,53.2,53.04,53.08,26600.0
2010-12-13 11:00:00,53.08,53.12,53.01,53.04,19100.0,53.08,53.12,53.01,53.04,19100.0
2010-12-13 11:30:00,53.03,53.1,53.01,53.1,14100.0,53.03,53.1,53.01,53.1,14100.0
2010-12-13 12:00:00,53.09,53.14,53.0,53.07,12800.0,53.09,53.14,53.0,53.07,12800.0
2010-12-13 12:30:00,53.07,53.16,53.02,53.11,18500.0,53.07,53.16,53.02,53.11,18500.0
2010-12-13 13:00:00,53.1,53.24,53.08,53.2,18600.0,53.1,53.24,53.08,53.2,18600.0
2010-12-13 13:30:00,53.2,53.22,53.18,53.21,11700.0,53.2,53.22,53.18,53.21,11700.0
2010-12-13 14:00:00,53.22,53.23,53.15,53.2,22200.0,53.22,53.23,53.15,53.2,22200.0
2010-12-13 14:30:00,53.19,53.28,53.19,53.28,23200.0,53.19,53.28,53.19,53.28,23200.0
2010-12-13 15:00:00,53.28,53.3,53.18,53.19,16400.0,53.28,53.3,53.18,53.19,16400.0
2010-12-13 15:30:00,53.19,53.28,53.06,53.13,31200.0,53.19,53.28,53.06,53.13,31200.0
2010-12-14 09:30:00,52.94,53.28,52.87,53.27,22900.0,52.94,53.28,52.87,53.27,22900.0
2010-12-14 10:00:00,53.3,53.36,53.19,53.34,6900.0,53.3,53.36,53.19,53.34,6900.0
2010-12-14 10:30:00,53.34,53.34,53.2,53.24,6700.0,53.34,53.34,53.2,53.24,6700.0
2010-12-14 11:00:00,53.23,53.33,53.22,53.28,12500.0,53.23,53.33,53.22,53.28,12500.0
2010-12-14 11:30:00,53.32,53.33,53.29,53.3,4500.0,53.32,53.33,53.29,53.3,4500.0
2010-12-14 12:00:00,53.31,53.33,53.29,53.31,2800.0,53.31,53.33,53.29,53.31,2800.0
2010-12-14 12:30:00,53.31,53.43,53.28,53.36,8800.0,53.31,53.43,53.28,53.36,8800.0
2010-12-14 13:00:00,53.39,53.48,53.37,53.39,5400.0,53.39,53.48,53.37,53.39,5400.0
2010-12-14 13:30:00,53.38,53.47,53.38,53.43,4200.0,53.38,53.47,53.38,53.43,4200.0
2010-12-14 14:00:00,53.42,53.42,53.2,53.21,8700.0,53.42,53.42,53.2,53.21,8700.0
2010-12-14 14:30:00,53.21,53.28,53.15,53.22,9100.0,53.21,53.28,53.15,53.22,9100.0
2010-12-14 15:00:00,53.17,53.22,53.03,53.06,17200.0,53.17,53.22,53.03,53.06,17200.0
2010-12-14 15:30:00,53.07,53.07,52.92,53.02,37900.0,53.07,53.07,52.92,53.02,37900.0
2010-12-15 09:30:00,53.31,53.42,52.88,53.42,17800.0,53.31,53.42,52.88,53.42,17800.0
2010-12-15 10:00:00,53.39,53.58,53.36,53.55,8600.0,53.39,53.58,53.36,53.55,8600.0
2010-12-15 10:30:00,53.54,53.74,53.52,53.69,10200.0,53.54,53.74,53.52,53.69,10200.0
2010-12-15 11:00:00,53.71,53.71,53.47,53.51,7900.0,53.71,53.71,53.47,53.51,7900.0
2010-12-15 11:30:00,53.5,53.63,53.48,53.63,7200.0,53.5,53.63,53.48,53.63,7200.0
2010-12-15 12:00:00,53.64,53.72,53.63,53.71,6900.0,53.64,53.72,53.63,53.71,6900.0
2010-12-15 12:30:00,53.72,53.72,53.31,53.36,9100.0,53.72,53.72,53.31,53.36,9100.0
2010-12-15 13:00:00,53.36,53.36,53.25,53.31,6200.0,53.36,53.36,53.25,53.31,6200.0
2010-12-15 13:30:00,53.34,53.45,53.32,53.45,1700.0,53.34,53.45,53.32,53.45,1700.0
2010-12-15 14:00:00,53.45,53.46,53.37,53.37,7500.0,53.45,53.46,53.37,53.37,7500.0
2010-12-15 14:30:00,53.37,53.43,53.23,53.24,23000.0,53.37,53.43,53.23,53.24,23000.0
2010-12-15 15:00:00,53.25,53.36,53.24,53.36,8800.0,53.25,53.36,53.24,53.36,8800.0
2010-12-15 15:30:00,53.36,53.38,53.14,53.31,45400.0,53.36,53.38,53.14,53.31,45400.0
2010-12-16 09:30:00,53.45,53.64,53.16,53.21,14400.0,53.45,53.64,53.16,53.21,14400.0
2010-12-16 10:00:00,53.21,53.42,53.21,53.36,6600.0,53.21,53.42,53.21,53.36,6600.0
2010-12-16 10:30:00,53.33,53.33,53.15,53.21,4300.0,53.33,53.33,53.15,53.21,4300.0
2010-12-16 11:00:00,53.24,53.67,53.24,53.67,4500.0,53.24,53.67,53.24,53.67,4500.0
2010-12-16 11:30:00,53.66,53.66,53.49,53.55,4600.0,53.66,53.66,53.49,53.55,4600.0
2010-12-16 12:00:00,53.56,53.56,53.42,53.45,2600.0,53.56,53.56,53.42,53.45,2600.0
2010-12-16 12:30:00,53.46,53.72,53.46,53.66,7400.0,53.46,53.72,53.46,53.66,7400.0
2010-12-16 13:00:00,53.62,53.65,53.46,53.46,4700.0,53.62,53.65,53.46,53.46,4700.0
2010-12-16 13:30:00,53.49,53.51,53.34,53.47,4600.0,53.49,53.51,53.34,53.47,4600.0
2010-12-16 14:00:00,53.47,53.52,53.37,53.37,6900.0,53.47,53.52,53.37,53.37,6900.0
2010-12-16 14:30:00,53.38,53.41,53.22,53.23,12100.0,53.38,53.41,53.22,53.23,12100.0
2010-12-16 15:00:00,53.24,53.43,53.24,53.38,7100.0,53.24,53.43,53.24,53.38,7100.0
2010-12-16 15:30:00,53.4,53.45,53.31,53.43,29200.0,53.4,53.45,53.31,53.43,29200.0
2010-12-17 09:30:00,53.43,53.43,52.8,52.87,83700.0,53.43,53.43,52.8,52.87,83700.0
2010-12-17 10:00:00,52.87,53.04,52.78,52.97,5600.0,52.87,53.04,52.78,52.97,5600.0
2010-12-17 10:30:00,53.03,53.14,52.91,52.91,6700.0,53.03,53.14,52.91,52.91,6700.0
2010-12-17 11:00:00,52.93,52.98,52.81,52.85,10300.0,52.93,52.98,52.81,52.85,10300.0
2010-12-17 11:30:00,52.85,52.9,52.71,52.79,12900.0,52.85,52.9,52.71,52.79,12900.0
2010-12-17 12:00:00,52.81,52.89,52.81,52.83,5600.0,52.81,52.89,52.81,52.83,5600.0
2010-12-17 12:30:00,52.83,52.86,52.79,52.83,4700.0,52.83,52.86,52.79,52.83,4700.0
2010-12-17 13:00:00,52.83,52.95,52.83,52.91,11900.0,52.83,52.95,52.83,52.91,11900.0
2010-12-17 13:30:00,52.89,53.03,52.88,52.99,6800.0,52.89,53.03,52.88,52.99,6800.0
2010-12-17 14:00:00,52.98,53.01,52.91,52.97,8700.0,52.98,53.01,52.91,52.97,8700.0
2010-12-17 14:30:00,52.97,53.03,52.86,53.0,11600.0,52.97,53.03,52.86,53.0,11600.0
2010-12-17 15:00:00,52.99,53.0,52.83,52.84,30400.0,52.99,53.0,52.83,52.84,30400.0
2010-12-17 15:30:00,52.83,53.03,52.78,52.86,89700.0,52.83,53.03,52.78,52.86,89700.0
2010-12-20 09:30:00,52.82,53.4,52.7,52.74,10800.0,52.82,53.4,52.7,52.74,10800.0
2010-12-20 10:00:00,52.74,52.84,52.59,52.72,12300.0,52.74,52.84,52.59,52.72,12300.0
2010-12-20 10:30:00,52.72,52.72,52.58,52.6,11700.0,52.72,52.72,52.58,52.6,11700.0
2010-12-20 11:00:00,52.59,52.64,52.56,52.59,15700.0,52.59,52.64,52.56,52.59,15700.0
2010-12-20 11:30:00,52.59,52.63,52.57,52.6,12600.0,52.59,52.63,52.57,52.6,12600.0
2010-12-20 12:00:00,52.61,52.65,52.57,52.6,13200.0,52.61,52.65,52.57,52.6,13200.0
2010-12-20 12:30:00,52.61,52.63,52.59,52.62,13000.0,52.61,52.63,52.59,52.62,13000.0
2010-12-20 13:00:00,52.62,52.74,52.59,52.74,15600.0,52.62,52.74,52.59,52.74,15600.0
2010-12-20 13:30:00,52.75,52.89,52.75,52.89,4800.0,52.75,52.89,52.75,52.89,4800.0
2010-12-20 14:00:00,52.89,53.09,52.89,53.03,15700.0,52.89,53.09,52.89,53.03,15700.0
2010-12-20 14:30:00,53.04,53.07,53.03,53.07,5200.0,53.04,53.07,53.03,53.07,5200.0
2010-12-20 15:00:00,53.07,53.07,52.96,52.96,15500.0,53.07,53.07,52.96,52.96,15500.0
2010-12-20 15:30:00,52.95,52.97,52.75,52.85,26100.0,52.95,52.97,52.75,52.85,26100.0
2010-12-21 09:30:00,53.28,53.35,53.02,53.09,17100.0,53.28,53.35,53.02,53.09,17100.0
2010-12-21 10:00:00,53.06,53.13,53.0,53.0,6900.0,53.06,53.13,53.0,53.0,6900.0
2010-12-21 10:30:00,53.0,53.04,52.97,53.01,6200.0,53.0,53.04,52.97,53.01,6200.0
2010-12-21 11:00:00,53.0,53.01,52.98,52.99,4400.0,53.0,53.01,52.98,52.99,4400.0
2010-12-21 11:30:00,53.01,53.05,53.0,53.0,6200.0,53.01,53.05,53.0,53.0,6200.0
2010-12-21 12:00:00,53.01,53.02,52.96,53.0,7800.0,53.01,53.02,52.96,53.0,7800.0
2010-12-21 12:30:00,53.02,53.05,52.96,53.0,4300.0,53.02,53.05,52.96,53.0,4300.0
2010-12-21 13:00:00,53.0,53.03,52.97,53.02,5800.0,53.0,53.03,52.97,53.02,5800.0
2010-12-21 13:30:00,53.0,53.01,52.93,52.95,6500.0,53.0,53.01,52.93,52.95,6500.0
2010-12-21 14:00:00,52.95,52.98,52.91,52.95,6600.0,52.95,52.98,52.91,52.95,6600.0
2010-12-21 14:30:00,52.98,52.99,52.93,52.94,5300.0,52.98,52.99,52.93,52.94,5300.0
2010-12-21 15:00:00,52.95,52.98,52.93,52.95,8300.0,52.95,52.98,52.93,52.95,8300.0
2010-12-21 15:30:00,52.95,52.98,52.89,52.9,31000.0,52.95,52.98,52.89,52.9,31000.0
2010-12-22 09:30:00,53.04,53.2,52.85,53.05,5300.0,53.04,53.2,52.85,53.05,5300.0
2010-12-22 10:00:00,53.05,53.09,52.99,53.05,4400.0,53.05,53.09,52.99,53.05,4400.0
2010-12-22 10:30:00,53.08,53.12,53.07,53.12,27900.0,53.08,53.12,53.07,53.12,27900.0
2010-12-22 11:00:00,53.23,53.35,53.18,53.33,20300.0,53.23,53.35,53.18,53.33,20300.0
2010-12-22 11:30:00,53.32,53.33,53.18,53.18,9000.0,53.32,53.33,53.18,53.18,9000.0
2010-12-22 12:00:00,53.18,53.24,53.17,53.24,5500.0,53.18,53.24,53.17,53.24,5500.0
2010-12-22 12:30:00,53.24,53.26,53.02,53.03,9900.0,53.24,53.26,53.02,53.03,9900.0
2010-12-22 13:00:00,53.03,53.06,52.98,53.01,5000.0,53.03,53.06,52.98,53.01,5000.0
2010-12-22 13:30:00,52.98,53.02,52.95,52.95,4700.0,52.98,53.02,52.95,52.95,4700.0
2010-12-22 14:00:00,52.94,53.0,52.94,52.96,5800.0,52.94,53.0,52.94,52.96,5800.0
2010-12-22 14:30:00,52.98,53.02,52.97,53.01,5600.0,52.98,53.02,52.97,53.01,5600.0
2010-12-22 15:00:00,53.02,53.18,53.02,53.1,13600.0,53.02,53.18,53.02,53.1,13600.0
2010-12-22 15:30:00,53.12,53.12,52.96,53.04,24300.0,53.12,53.12,52.96,53.04,24300.0
2010-12-23 09:30:00,53.08,53.26,53.07,53.08,7400.0,53.08,53.26,53.07,53.08,7400.0
2010-12-23 10:00:00,53.06,53.17,52.88,52.91,6300.0,53.06,53.17,52.88,52.91,6300.0
2010-12-23 10:30:00,52.93,52.98,52.87,52.93,3800.0,52.93,52.98,52.87,52.93,3800.0
2010-12-23 11:00:00,52.98,53.0,52.94,52.96,2500.0,52.98,53.0,52.94,52.96,2500.0
2010-12-23 11:30:00,52.96,52.99,52.92,52.96,2000.0,52.96,52.99,52.92,52.96,2000.0
2010-12-23 12:00:00,52.97,53.0,52.88,52.89,6200.0,52.97,53.0,52.88,52.89,6200.0
2010-12-23 12:30:00,52.91,52.94,52.86,52.87,4300.0,52.91,52.94,52.86,52.87,4300.0
2010-12-23 13:00:00,52.88,52.88,52.76,52.76,3800.0,52.88,52.88,52.76,52.76,3800.0
2010-12-23 13:30:00,52.75,52.75,52.66,52.67,5600.0,52.75,52.75,52.66,52.67,5600.0
2010-12-23 14:00:00,52.67,52.76,52.65,52.68,6100.0,52.67,52.76,52.65,52.68,6100.0
2010-12-23 14:30:00,52.69,52.8,52.69,52.8,5300.0,52.69,52.8,52.69,52.8,5300.0
2010-12-23 15:00:00,52.78,53.03,52.78,53.03,9700.0,52.78,53.03,52.78,53.03,9700.0
2010-12-23 15:30:00,53.05,53.09,53.0,53.01,15000.0,53.05,53.09,53.0,53.01,15000.0
2010-12-27 09:30:00,52.81,53.0,52.79,52.83,4500.0,52.81,53.0,52.79,52.83,4500.0
2010-12-27 10:00:00,52.87,53.0,52.86,52.95,5300.0,52.87,53.0,52.86,52.95,5300.0
2010-12-27 10:30:00,52.96,52.97,52.95,52.97,1200.0,52.96,52.97,52.95,52.97,1200.0
2010-12-27 11:00:00,52.93,53.02,52.92,52.96,4200.0,52.93,53.02,52.92,52.96,4200.0
2010-12-27 11:30:00,53.02,53.06,53.02,53.06,300.0,53.02,53.06,53.02,53.06,300.0
2010-12-27 12:00:00,53.06,53.16,53.04,53.16,1800.0,53.06,53.16,53.04,53.16,1800.0
2010-12-27 12:30:00,53.16,53.16,53.11,53.11,1000.0,53.16,53.16,53.11,53.11,1000.0
2010-12-27 13:00:00,53.12,53.26,53.12,53.22,5100.0,53.12,53.26,53.12,53.22,5100.0
2010-12-27 13:30:00,53.25,53.27,53.17,53.24,4700.0,53.25,53.27,53.17,53.24,4700.0
2010-12-27 14:00:00,53.23,53.23,53.18,53.19,1500.0,53.23,53.23,53.18,53.19,1500.0
2010-12-27 14:30:00,53.22,53.23,53.16,53.17,3900.0,53.22,53.23,53.16,53.17,3900.0
2010-12-27 15:00:00,53.17,53.24,53.16,53.23,6000.0,53.17,53.24,53.16,53.23,6000.0
2010-12-27 15:30:00,53.23,53.25,53.19,53.2,9600.0,53.23,53.25,53.19,53.2,9600.0
2010-12-28 09:30:00,53.21,53.21,52.65,52.67,23200.0,53.21,53.21,52.65,52.67,23200.0
2010-12-28 10:00:00,52.65,52.68,52.55,52.62,6700.0,52.65,52.68,52.55,52.62,6700.0
2010-12-28 10:30:00,52.6,52.64,52.41,52.44,21500.0,52.6,52.64,52.41,52.44,21500.0
2010-12-28 11:00:00,52.42,52.73,52.42,52.73,13600.0,52.42,52.73,52.42,52.73,13600.0
2010-12-28 11:30:00,52.74,52.78,52.71,52.77,5600.0,52.74,52.78,52.71,52.77,5600.0
2010-12-28 12:00:00,52.77,52.83,52.76,52.77,3100.0,52.77,52.83,52.76,52.77,3100.0
2010-12-28 12:30:00,52.78,52.79,52.74,52.74,7000.0,52.78,52.79,52.74,52.74,7000.0
2010-12-28 13:00:00,52.79,52.88,52.75,52.84,12900.0,52.79,52.88,52.75,52.84,12900.0
2010-12-28 13:30:00,52.89,52.93,52.86,52.88,2000.0,52.89,52.93,52.86,52.88,2000.0
2010-12-28 14:00:00,52.89,52.98,52.89,52.93,1600.0,52.89,52.98,52.89,52.93,1600.0
2010-12-28 14:30:00,52.93,53.02,52.92,53.02,2400.0,52.93,53.02,52.92,53.02,2400.0
2010-12-28 15:00:00,53.02,53.05,53.0,53.0,3600.0,53.02,53.05,53.0,53.0,3600.0
2010-12-28 15:30:00,52.99,53.07,52.98,53.05,10500.0,52.99,53.07,52.98,53.05,10500.0
2010-12-29 09:30:00,53.24,53.24,52.83,52.96,4600.0,53.24,53.24,52.83,52.96,4600.0
2010-12-29 10:00:00,52.96,52.97,52.9,52.9,2100.0,52.96,52.97,52.9,52.9,2100.0
2010-12-29 10:30:00,52.86,52.86,52.73,52.77,5400.0,52.86,52.86,52.73,52.77,5400.0
2010-12-29 11:00:00,52.76,52.76,52.64,52.64,4300.0,52.76,52.76,52.64,52.64,4300.0
2010-12-29 11:30:00,52.64,52.69,52.64,52.69,3600.0,52.64,52.69,52.64,52.69,3600.0
2010-12-29 12:00:00,52.68,52.96,52.67,52.96,14300.0,52.68,52.96,52.67,52.96,14300.0
2010-12-29 12:30:00,52.97,53.32,52.97,53.27,16600.0,52.97,53.32,52.97,53.27,16600.0
2010-12-29 13:00:00,53.24,53.52,53.22,53.52,14800.0,53.24,53.52,53.22,53.52,14800.0
2010-12-29 13:30:00,53.51,53.56,53.43,53.54,9900.0,53.51,53.56,53.43,53.54,9900.0
2010-12-29 14:00:00,53.52,53.7,53.52,53.6,12000.0,53.52,53.7,53.52,53.6,12000.0
2010-12-29 14:30:00,53.61,53.61,53.43,53.44,6400.0,53.61,53.61,53.43,53.44,6400.0
2010-12-29 15:00:00,53.43,53.49,53.43,53.45,68700.0,53.43,53.49,53.43,53.45,68700.0
2010-12-29 15:30:00,53.45,53.47,53.27,53.33,47700.0,53.45,53.47,53.27,53.33,47700.0
2010-12-30 09:30:00,53.26,53.61,53.26,53.5,5900.0,53.26,53.61,53.26,53.5,5900.0
2010-12-30 10:00:00,53.55,53.61,53.51,53.6,5500.0,53.55,53.61,53.51,53.6,5500.0
2010-12-30 10:30:00,53.61,53.79,53.61,53.79,5500.0,53.61,53.79,53.61,53.79,5500.0
2010-12-30 11:00:00,53.79,53.92,53.77,53.92,6300.0,53.79,53.92,53.77,53.92,6300.0
2010-12-30 11:30:00,53.89,54.0,53.89,53.93,15200.0,53.89,54.0,53.89,53.93,15200.0
2010-12-30 12:00:00,53.94,54.0,53.92,54.0,19300.0,53.94,54.0,53.92,54.0,19300.0
2010-12-30 12:30:00,54.0,54.11,54.0,54.01,5100.0,54.0,54.11,54.0,54.01,5100.0
2010-12-30 13:00:00,54.01,54.08,53.97,54.08,10900.0,54.01,54.08,53.97,54.08,10900.0
2010-12-30 13:30:00,54.06,54.09,53.99,54.05,5900.0,54.06,54.09,53.99,54.05,5900.0
2010-12-30 14:00:00,54.06,54.07,54.05,54.07,3700.0,54.06,54.07,54.05,54.07,3700.0
2010-12-30 14:30:00,54.06,54.06,53.82,53.83,7800.0,54.06,54.06,53.82,53.83,7800.0
2010-12-30 15:00:00,53.83,53.84,53.83,53.84,9500.0,53.83,53.84,53.83,53.84,9500.0
2010-12-30 15:30:00,53.84,53.84,53.74,53.79,24500.0,53.84,53.84,53.74,53.79,24500.0
2010-12-31 09:30:00,53.76,53.83,53.52,53.53,4100.0,53.76,53.83,53.52,53.53,4100.0
2010-12-31 10:00:00,53.54,53.67,53.52,53.63,9000.0,53.54,53.67,53.52,53.63,9000.0
2010-12-31 10:30:00,53.62,53.65,53.54,53.62,6900.0,53.62,53.65,53.54,53.62,6900.0
2010-12-31 11:00:00,53.63,53.64,53.61,53.62,3700.0,53.63,53.64,53.61,53.62,3700.0
2010-12-31 11:30:00,53.62,53.66,53.61,53.64,3700.0,53.62,53.66,53.61,53.64,3700.0
2010-12-31 12:00:00,53.65,53.71,53.65,53.71,2000.0,53.65,53.71,53.65,53.71,2000.0
2010-12-31 12:30:00,53.73,53.78,53.68,53.68,1000.0,53.73,53.78,53.68,53.68,1000.0
2010-12-31 13:00:00,53.69,53.77,53.69,53.77,2300.0,53.69,53.77,53.69,53.77,2300.0
2010-12-31 13:30:00,53.77,53.77,53.66,53.68,2300.0,53.77,53.77,53.66,53.68,2300.0
2010-12-31 14:00:00,53.66,53.67,53.62,53.62,2000.0,53.66,53.67,53.62,53.62,2000.0
2010-12-31 14:30:00,53.63,53.82,53.63,53.72,17200.0,53.63,53.82,53.63,53.72,17200.0
2010-12-31 15:00:00,53.77,53.8,53.71,53.73,19400.0,53.77,53.8,53.71,53.73,19400.0
2010-12-31 15:30:00,53.73,53.73,53.23,53.46,76900.0,53.73,53.73,53.23,53.46,76900.0
2011-01-03 09:30:00,53.88,53.88,53.29,53.56,29200.0,53.88,53.88,53.29,53.56,29200.0
2011-01-03 10:00:00,53.52,53.98,53.48,53.85,16000.0,53.52,53.98,53.48,53.85,16000.0
2011-01-03 10:30:00,53.82,54.0,53.82,53.97,7200.0,53.82,54.0,53.82,53.97,7200.0
2011-01-03 11:00:00,53.94,53.99,53.94,53.97,15700.0,53.94,53.99,53.94,53.97,15700.0
2011-01-03 11:30:00,53.97,54.04,53.91,54.0,8100.0,53.97,54.04,53.91,54.0,8100.0
2011-01-03 12:00:00,53.99,54.03,53.81,53.89,6700.0,53.99,54.03,53.81,53.89,6700.0
2011-01-03 12:30:00,53.89,53.98,53.87,53.89,3500.0,53.89,53.98,53.87,53.89,3500.0
2011-01-03 13:00:00,53.91,53.96,53.88,53.89,3400.0,53.91,53.96,53.88,53.89,3400.0
2011-01-03 13:30:00,53.9,53.91,53.82,53.89,5200.0,53.9,53.91,53.82,53.89,5200.0
2011-01-03 14:00:00,53.87,53.97,53.83,53.83,6100.0,53.87,53.97,53.83,53.83,6100.0
2011-01-03 14:30:00,53.86,53.87,53.73,53.78,15100.0,53.86,53.87,53.73,53.78,15100.0
2011-01-03 15:00:00,53.8,53.84,53.76,53.82,11100.0,53.8,53.84,53.76,53.82,11100.0
2011-01-03 15:30:00,53.84,54.04,53.75,53.76,36500.0,53.84,54.04,53.75,53.76,36500.0
2011-01-04 09:30:00,53.99,53.99,53.67,53.81,14900.0,53.99,53.99,53.67,53.81,14900.0
2011-01-04 10:00:00,53.78,53.89,53.75,53.81,7400.0,53.78,53.89,53.75,53.81,7400.0
2011-01-04 10:30:00,53.79,53.82,53.57,53.58,6200.0,53.79,53.82,53.57,53.58,6200.0
2011-01-04 11:00:00,53.61,53.63,53.05,53.05,18100.0,53.61,53.63,53.05,53.05,18100.0
2011-01-04 11:30:00,53.05,53.33,53.01,53.06,14400.0,53.05,53.33,53.01,53.06,14400.0
2011-01-04 12:00:00,53.09,53.11,52.51,52.54,24500.0,53.09,53.11,52.51,52.54,24500.0
2011-01-04 12:30:00,52.52,52.52,52.31,52.49,15600.0,52.52,52.52,52.31,52.49,15600.0
2011-01-04 13:00:00,52.52,52.68,52.51,52.55,11200.0,52.52,52.68,52.51,52.55,11200.0
2011-01-04 13:30:00,52.58,52.58,52.42,52.42,10000.0,52.58,52.58,52.42,52.42,10000.0
2011-01-04 14:00:00,52.45,52.75,52.4,52.73,12600.0,52.45,52.75,52.4,52.73,12600.0
2011-01-04 14:30:00,52.72,52.74,52.63,52.63,6200.0,52.72,52.74,52.63,52.63,6200.0
2011-01-04 15:00:00,52.63,52.69,52.51,52.68,11700.0,52.63,52.69,52.51,52.68,11700.0
2011-01-04 15:30:00,52.68,52.68,52.49,52.57,28500.0,52.68,52.68,52.49,52.57,28500.0
2011-01-05 09:30:00,52.48,52.55,52.23,52.47,11700.0,52.48,52.55,52.23,52.47,11700.0
2011-01-05 10:00:00,52.49,52.53,52.35,52.42,15000.0,52.49,52.53,52.35,52.42,15000.0
2011-01-05 10:30:00,52.4,52.56,52.39,52.42,18800.0,52.4,52.56,52.39,52.42,18800.0
2011-01-05 11:00:00,52.43,52.49,52.37,52.44,25200.0,52.43,52.49,52.37,52.44,25200.0
2011-01-05 11:30:00,52.42,52.46,52.37,52.4,19300.0,52.42,52.46,52.37,52.4,19300.0
2011-01-05 12:00:00,52.4,52.47,52.34,52.42,9400.0,52.4,52.47,52.34,52.42,9400.0
2011-01-05 12:30:00,52.43,52.48,52.21,52.22,8500.0,52.43,52.48,52.21,52.22,8500.0
2011-01-05 13:00:00,52.23,52.4,52.21,52.33,7700.0,52.23,52.4,52.21,52.33,7700.0
2011-01-05 13:30:00,52.35,52.43,52.34,52.36,5000.0,52.35,52.43,52.34,52.36,5000.0
2011-01-05 14:00:00,52.37,52.41,52.36,52.39,5200.0,52.37,52.41,52.36,52.39,5200.0
2011-01-05 14:30:00,52.38,52.41,52.34,52.4,7200.0,52.38,52.41,52.34,52.4,7200.0
2011-01-05 15:00:00,52.41,52.41,52.37,52.41,15100.0,52.41,52.41,52.37,52.41,15100.0
2011-01-05 15:30:00,52.41,52.43,52.37,52.4,45700.0,52.41,52.43,52.37,52.4,45700.0
2011-01-06 09:30:00,52.35,52.42,52.23,52.31,8900.0,52.35,52.42,52.23,52.31,8900.0
2011-01-06 10:00:00,52.26,52.33,52.11,52.13,13100.0,52.26,52.33,52.11,52.13,13100.0
2011-01-06 10:30:00,52.18,52.23,52.03,52.04,15000.0,52.18,52.23,52.03,52.04,15000.0
2011-01-06 11:00:00,52.06,52.14,51.97,52.1,11800.0,52.06,52.14,51.97,52.1,11800.0
2011-01-06 11:30:00,52.12,52.25,52.11,52.2,9500.0,52.12,52.25,52.11,52.2,9500.0
2011-01-06 12:00:00,52.21,52.24,52.16,52.22,14600.0,52.21,52.24,52.16,52.22,14600.0
2011-01-06 12:30:00,52.23,52.31,52.2,52.22,14300.0,52.23,52.31,52.2,52.22,14300.0
2011-01-06 13:00:00,52.22,52.25,52.19,52.19,12300.0,52.22,52.25,52.19,52.19,12300.0
2011-01-06 13:30:00,52.19,52.22,52.19,52.2,4300.0,52.19,52.22,52.19,52.2,4300.0
2011-01-06 14:00:00,52.22,52.3,52.17,52.2,19900.0,52.22,52.3,52.17,52.2,19900.0
2011-01-06 14:30:00,52.21,52.22,51.94,52.09,11800.0,52.21,52.22,51.94,52.09,11800.0
2011-01-06 15:00:00,52.11,52.26,52.1,52.21,22700.0,52.11,52.26,52.1,52.21,22700.0
2011-01-06 15:30:00,52.19,52.3,52.12,52.14,54800.0,52.19,52.3,52.12,52.14,54800.0
2011-01-07 09:30:00,52.08,52.09,51.8,51.89,11800.0,52.08,52.09,51.8,51.89,11800.0
2011-01-07 10:00:00,51.87,51.95,51.87,51.89,7100.0,51.87,51.95,51.87,51.89,7100.0
2011-01-07 10:30:00,51.86,51.9,51.62,51.67,7400.0,51.86,51.9,51.62,51.67,7400.0
2011-01-07 11:00:00,51.65,51.73,51.59,51.61,9600.0,51.65,51.73,51.59,51.61,9600.0
2011-01-07 11:30:00,51.57,51.57,51.24,51.35,10700.0,51.57,51.57,51.24,51.35,10700.0
2011-01-07 12:00:00,51.37,51.6,51.31,51.36,10100.0,51.37,51.6,51.31,51.36,10100.0
2011-01-07 12:30:00,51.35,51.35,50.91,51.08,8500.0,51.35,51.35,50.91,51.08,8500.0
2011-01-07 13:00:00,51.15,51.32,51.1,51.25,6600.0,51.15,51.32,51.1,51.25,6600.0
2011-01-07 13:30:00,51.34,51.41,51.28,51.35,3800.0,51.34,51.41,51.28,51.35,3800.0
2011-01-07 14:00:00,51.37,51.6,51.37,51.53,6800.0,51.37,51.6,51.37,51.53,6800.0
2011-01-07 14:30:00,51.53,51.63,51.48,51.55,8500.0,51.53,51.63,51.48,51.55,8500.0
2011-01-07 15:00:00,51.51,51.66,51.5,51.6,14000.0,51.51,51.66,51.5,51.6,14000.0
2011-01-07 15:30:00,51.62,51.71,51.53,51.58,37700.0,51.62,51.71,51.53,51.58,37700.0
2011-01-10 09:30:00,51.4,51.6,51.01,51.01,6200.0,51.4,51.6,51.01,51.01,6200.0
2011-01-10 10:00:00,51.14,51.31,51.1,51.22,7000.0,51.14,51.31,51.1,51.22,7000.0
2011-01-10 10:30:00,51.32,51.32,51.12,51.24,11100.0,51.32,51.32,51.12,51.24,11100.0
2011-01-10 11:00:00,51.28,51.46,51.23,51.46,5300.0,51.28,51.46,51.23,51.46,5300.0
2011-01-10 11:30:00,51.49,51.56,51.46,51.51,13400.0,51.49,51.56,51.46,51.51,13400.0
2011-01-10 12:00:00,51.5,51.76,51.5,51.63,59700.0,51.5,51.76,51.5,51.63,59700.0
2011-01-10 12:30:00,51.66,51.81,51.57,51.72,17800.0,51.66,51.81,51.57,51.72,17800.0
2011-01-10 13:00:00,51.7,51.83,51.68,51.81,14300.0,51.7,51.83,51.68,51.81,14300.0
2011-01-10 13:30:00,51.82,51.88,51.76,51.79,15200.0,51.82,51.88,51.76,51.79,15200.0
2011-01-10 14:00:00,51.79,51.86,51.69,51.76,22400.0,51.79,51.86,51.69,51.76,22400.0
2011-01-10 14:30:00,51.76,51.83,51.76,51.81,14900.0,51.76,51.83,51.76,51.81,14900.0
2011-01-10 15:00:00,51.82,51.98,51.78,51.98,30000.0,51.82,51.98,51.78,51.98,30000.0
2011-01-10 15:30:00,51.97,52.0,51.86,51.95,55200.0,51.97,52.0,51.86,51.95,55200.0
2011-01-11 09:30:00,52.21,52.34,52.09,52.24,10200.0,52.21,52.34,52.09,52.24,10200.0
2011-01-11 10:00:00,52.23,52.45,52.2,52.45,11500.0,52.23,52.45,52.2,52.45,11500.0
2011-01-11 10:30:00,52.43,52.6,52.36,52.59,9400.0,52.43,52.6,52.36,52.59,9400.0
2011-01-11 11:00:00,52.59,52.69,52.55,52.6,4800.0,52.59,52.69,52.55,52.6,4800.0
2011-01-11 11:30:00,52.61,52.68,52.57,52.63,43400.0,52.61,52.68,52.57,52.63,43400.0
2011-01-11 12:00:00,52.62,52.63,52.54,52.58,5100.0,52.62,52.63,52.54,52.58,5100.0
2011-01-11 12:30:00,52.57,52.6,52.55,52.56,7100.0,52.57,52.6,52.55,52.56,7100.0
2011-01-11 13:00:00,52.56,52.56,52.42,52.53,14600.0,52.56,52.56,52.42,52.53,14600.0
2011-01-11 13:30:00,52.51,52.53,52.39,52.4,7100.0,52.51,52.53,52.39,52.4,7100.0
2011-01-11 14:00:00,52.42,52.49,52.37,52.49,28800.0,52.42,52.49,52.37,52.49,28800.0
2011-01-11 14:30:00,52.49,52.59,52.44,52.59,8000.0,52.49,52.59,52.44,52.59,8000.0
2011-01-11 15:00:00,52.62,52.72,52.62,52.69,12600.0,52.62,52.72,52.62,52.69,12600.0
2011-01-11 15:30:00,52.69,52.88,52.64,52.82,35400.0,52.69,52.88,52.64,52.82,35400.0
2011-01-12 09:30:00,53.49,53.95,53.44,53.65,34700.0,53.49,53.95,53.44,53.65,34700.0
2011-01-12 10:00:00,53.67,53.72,53.56,53.65,29100.0,53.67,53.72,53.56,53.65,29100.0
2011-01-12 10:30:00,53.65,53.69,53.52,53.66,24200.0,53.65,53.69,53.52,53.66,24200.0
2011-01-12 11:00:00,53.65,53.79,53.61,53.79,23000.0,53.65,53.79,53.61,53.79,23000.0
2011-01-12 11:30:00,53.78,53.92,53.77,53.88,10600.0,53.78,53.92,53.77,53.88,10600.0
2011-01-12 12:00:00,53.87,53.87,53.74,53.76,10300.0,53.87,53.87,53.74,53.76,10300.0
2011-01-12 12:30:00,53.76,53.77,53.64,53.68,9700.0,53.76,53.77,53.64,53.68,9700.0
2011-01-12 13:00:00,53.69,53.69,53.56,53.68,9700.0,53.69,53.69,53.56,53.68,9700.0
2011-01-12 13:30:00,53.68,53.7,53.67,53.7,6700.0,53.68,53.7,53.67,53.7,6700.0
2011-01-12 14:00:00,53.7,53.72,53.61,53.72,10200.0,53.7,53.72,53.61,53.72,10200.0
2011-01-12 14:30:00,53.72,53.82,53.72,53.79,9800.0,53.72,53.82,53.72,53.79,9800.0
2011-01-12 15:00:00,53.79,53.79,53.56,53.64,21600.0,53.79,53.79,53.56,53.64,21600.0
2011-01-12 15:30:00,53.64,53.91,53.64,53.85,42300.0,53.64,53.91,53.64,53.85,42300.0
2011-01-13 09:30:00,53.81,53.84,53.15,53.19,12400.0,53.81,53.84,53.15,53.19,12400.0
2011-01-13 10:00:00,53.18,53.18,53.0,53.1,9900.0,53.18,53.18,53.0,53.1,9900.0
2011-01-13 10:30:00,53.1,53.1,52.95,53.1,13200.0,53.1,53.1,52.95,53.1,13200.0
2011-01-13 11:00:00,53.05,53.09,52.93,52.93,7200.0,53.05,53.09,52.93,52.93,7200.0
2011-01-13 11:30:00,52.95,53.03,52.92,52.93,8900.0,52.95,53.03,52.92,52.93,8900.0
2011-01-13 12:00:00,52.93,53.03,52.93,53.0,5300.0,52.93,53.03,52.93,53.0,5300.0
2011-01-13 12:30:00,53.02,53.02,52.96,52.98,6300.0,53.02,53.02,52.96,52.98,6300.0
2011-01-13 13:00:00,52.94,52.95,52.85,52.89,7200.0,52.94,52.95,52.85,52.89,7200.0
2011-01-13 13:30:00,52.9,52.95,52.86,52.89,6300.0,52.9,52.95,52.86,52.89,6300.0
2011-01-13 14:00:00,52.89,52.89,52.57,52.58,9700.0,52.89,52.89,52.57,52.58,9700.0
2011-01-13 14:30:00,52.6,52.61,52.43,52.45,12000.0,52.6,52.61,52.43,52.45,12000.0
2011-01-13 15:00:00,52.44,52.6,52.44,52.52,12500.0,52.44,52.6,52.44,52.52,12500.0
2011-01-13 15:30:00,52.52,52.56,52.37,52.49,61700.0,52.52,52.56,52.37,52.49,61700.0
2011-01-14 09:30:00,52.47,52.47,51.96,52.1,24900.0,52.47,52.47,51.96,52.1,24900.0
2011-01-14 10:00:00,52.12,52.14,51.97,52.05,39400.0,52.12,52.14,51.97,52.05,39400.0
2011-01-14 10:30:00,52.0,52.16,52.0,52.12,13800.0,52.0,52.16,52.0,52.12,13800.0
2011-01-14 11:00:00,52.1,52.26,52.1,52.25,9900.0,52.1,52.26,52.1,52.25,9900.0
2011-01-14 11:30:00,52.28,52.34,52.24,52.27,7700.0,52.28,52.34,52.24,52.27,7700.0
2011-01-14 12:00:00,52.29,52.4,52.26,52.35,3800.0,52.29,52.4,52.26,52.35,3800.0
2011-01-14 12:30:00,52.35,52.43,52.35,52.4,2600.0,52.35,52.43,52.35,52.4,2600.0
2011-01-14 13:00:00,52.38,52.47,52.37,52.47,6000.0,52.38,52.47,52.37,52.47,6000.0
2011-01-14 13:30:00,52.47,52.61,52.45,52.59,4000.0,52.47,52.61,52.45,52.59,4000.0
2011-01-14 14:00:00,52.59,52.79,52.58,52.68,8000.0,52.59,52.79,52.58,52.68,8000.0
2011-01-14 14:30:00,52.69,52.71,52.6,52.63,6200.0,52.69,52.71,52.6,52.63,6200.0
2011-01-14 15:00:00,52.63,52.78,52.63,52.78,14000.0,52.63,52.78,52.63,52.78,14000.0
2011-01-14 15:30:00,52.78,52.99,52.73,52.9,42300.0,52.78,52.99,52.73,52.9,42300.0
2011-01-18 09:30:00,52.97,52.99,52.59,52.76,16700.0,52.97,52.99,52.59,52.76,16700.0
2011-01-18 10:00:00,52.66,52.81,52.55,52.81,11200.0,52.66,52.81,52.55,52.81,11200.0
2011-01-18 10:30:00,52.81,52.83,52.69,52.82,10600.0,52.81,52.83,52.69,52.82,10600.0
2011-01-18 11:00:00,52.82,53.11,52.76,53.07,9000.0,52.82,53.11,52.76,53.07,9000.0
2011-01-18 11:30:00,53.06,53.06,52.79,52.82,1800.0,53.06,53.06,52.79,52.82,1800.0
2011-01-18 12:00:00,52.74,52.74,52.65,52.68,2200.0,52.74,52.74,52.65,52.68,2200.0
2011-01-18 12:30:00,52.65,52.73,52.63,52.63,2300.0,52.65,52.73,52.63,52.63,2300.0
2011-01-18 13:00:00,52.66,52.72,52.66,52.67,1500.0,52.66,52.72,52.66,52.67,1500.0
2011-01-18 13:30:00,52.69,52.71,52.62,52.62,3000.0,52.69,52.71,52.62,52.62,3000.0
2011-01-18 14:00:00,52.64,52.77,52.64,52.74,2100.0,52.64,52.77,52.64,52.74,2100.0
2011-01-18 14:30:00,52.77,52.84,52.75,52.82,3700.0,52.77,52.84,52.75,52.82,3700.0
2011-01-18 15:00:00,52.79,52.83,52.68,52.77,3700.0,52.79,52.83,52.68,52.77,3700.0
2011-01-18 15:30:00,52.73,53.02,52.73,53.02,15300.0,52.73,53.02,52.73,53.02,15300.0
2011-01-19 09:30:00,52.95,53.3,52.95,53.05,8600.0,52.95,53.3,52.95,53.05,8600.0
2011-01-19 10:00:00,52.99,53.16,52.9,52.95,7100.0,52.99,53.16,52.9,52.95,7100.0
2011-01-19 10:30:00,53.01,53.04,52.88,53.04,4500.0,53.01,53.04,52.88,53.04,4500.0
2011-01-19 11:00:00,53.01,53.01,52.87,52.98,3000.0,53.01,53.01,52.87,52.98,3000.0
2011-01-19 11:30:00,52.97,53.03,52.93,52.96,3000.0,52.97,53.03,52.93,52.96,3000.0
2011-01-19 12:00:00,52.98,53.03,52.89,53.03,5200.0,52.98,53.03,52.89,53.03,5200.0
2011-01-19 12:30:00,52.98,52.98,52.76,52.78,7800.0,52.98,52.98,52.76,52.78,7800.0
2011-01-19 13:00:00,52.77,52.84,52.77,52.8,6100.0,52.77,52.84,52.77,52.8,6100.0
2011-01-19 13:30:00,52.74,52.91,52.74,52.91,37300.0,52.74,52.91,52.74,52.91,37300.0
2011-01-19 14:00:00,52.88,52.98,52.83,52.89,16200.0,52.88,52.98,52.83,52.89,16200.0
2011-01-19 14:30:00,52.91,53.02,52.89,53.02,20100.0,52.91,53.02,52.89,53.02,20100.0
2011-01-19 15:00:00,53.03,53.07,52.89,53.06,18800.0,53.03,53.07,52.89,53.06,18800.0
2011-01-19 15:30:00,53.05,53.05,52.84,52.9,27400.0,53.05,53.05,52.84,52.9,27400.0
2011-01-20 09:30:00,52.62,52.88,52.52,52.88,14300.0,52.62,52.88,52.52,52.88,14300.0
2011-01-20 10:00:00,52.86,52.99,52.7,52.77,3200.0,52.86,52.99,52.7,52.77,3200.0
2011-01-20 10:30:00,52.83,52.85,52.61,52.61,6700.0,52.83,52.85,52.61,52.61,6700.0
2011-01-20 11:00:00,52.64,52.72,52.58,52.6,6100.0,52.64,52.72,52.58,52.6,6100.0
2011-01-20 11:30:00,52.58,52.58,52.26,52.45,9900.0,52.58,52.58,52.26,52.45,9900.0
2011-01-20 12:00:00,52.48,52.53,52.24,52.36,33400.0,52.48,52.53,52.24,52.36,33400.0
2011-01-20 12:30:00,52.34,52.42,52.33,52.38,2000.0,52.34,52.42,52.33,52.38,2000.0
2011-01-20 13:00:00,52.41,52.41,52.17,52.2,8300.0,52.41,52.41,52.17,52.2,8300.0
2011-01-20 13:30:00,52.2,52.25,52.17,52.23,7300.0,52.2,52.25,52.17,52.23,7300.0
2011-01-20 14:00:00,52.3,52.39,52.26,52.36,5900.0,52.3,52.39,52.26,52.36,5900.0
2011-01-20 14:30:00,52.36,52.51,52.35,52.46,11700.0,52.36,52.51,52.35,52.46,11700.0
2011-01-20 15:00:00,52.47,52.47,52.35,52.36,13700.0,52.47,52.47,52.35,52.36,13700.0
2011-01-20 15:30:00,52.38,52.54,52.37,52.52,25200.0,52.38,52.54,52.37,52.52,25200.0
2011-01-21 09:30:00,52.75,52.75,52.26,52.26,24700.0,52.75,52.75,52.26,52.26,24700.0
2011-01-21 10:00:00,52.28,52.28,52.11,52.12,6100.0,52.28,52.28,52.11,52.12,6100.0
2011-01-21 10:30:00,52.15,52.22,52.0,52.0,4400.0,52.15,52.22,52.0,52.0,4400.0
2011-01-21 11:00:00,52.01,52.05,51.9,51.93,10500.0,52.01,52.05,51.9,51.93,10500.0
2011-01-21 11:30:00,51.89,51.9,51.7,51.78,7700.0,51.89,51.9,51.7,51.78,7700.0
2011-01-21 12:00:00,51.79,51.79,51.63,51.69,8300.0,51.79,51.79,51.63,51.69,8300.0
2011-01-21 12:30:00,51.7,51.7,51.64,51.68,7400.0,51.7,51.7,51.64,51.68,7400.0
2011-01-21 13:00:00,51.67,51.7,51.63,51.67,5000.0,51.67,51.7,51.63,51.67,5000.0
2011-01-21 13:30:00,51.66,51.7,51.62,51.67,3200.0,51.66,51.7,51.62,51.67,3200.0
2011-01-21 14:00:00,51.69,51.73,51.63,51.72,6800.0,51.69,51.73,51.63,51.72,6800.0
2011-01-21 14:30:00,51.71,51.71,51.66,51.66,13900.0,51.71,51.71,51.66,51.66,13900.0
2011-01-21 15:00:00,51.66,51.69,51.65,51.68,11700.0,51.66,51.69,51.65,51.68,11700.0
2011-01-21 15:30:00,51.68,51.69,51.55,51.64,34900.0,51.68,51.69,51.55,51.64,34900.0
2011-01-24 09:30:00,51.48,51.59,51.28,51.38,21400.0,51.48,51.59,51.28,51.38,21400.0
2011-01-24 10:00:00,51.39,51.53,51.36,51.48,15200.0,51.39,51.53,51.36,51.48,15200.0
2011-01-24 10:30:00,51.48,51.69,51.48,51.65,7900.0,51.48,51.69,51.48,51.65,7900.0
2011-01-24 11:00:00,51.67,52.08,51.67,52.08,6400.0,51.67,52.08,51.67,52.08,6400.0
2011-01-24 11:30:00,52.08,52.27,52.07,52.21,6700.0,52.08,52.27,52.07,52.21,6700.0
2011-01-24 12:00:00,52.22,52.37,52.22,52.34,4900.0,52.22,52.37,52.22,52.34,4900.0
2011-01-24 12:30:00,52.34,52.6,52.33,52.58,19300.0,52.34,52.6,52.33,52.58,19300.0
2011-01-24 13:00:00,52.58,52.69,52.54,52.67,6000.0,52.58,52.69,52.54,52.67,6000.0
2011-01-24 13:30:00,52.64,52.82,52.64,52.72,5300.0,52.64,52.82,52.64,52.72,5300.0
2011-01-24 14:00:00,52.69,52.93,52.66,52.88,13100.0,52.69,52.93,52.66,52.88,13100.0
2011-01-24 14:30:00,52.89,52.95,52.83,52.84,12200.0,52.89,52.95,52.83,52.84,12200.0
2011-01-24 15:00:00,52.85,52.85,52.63,52.63,10500.0,52.85,52.85,52.63,52.63,10500.0
2011-01-24 15:30:00,52.65,52.73,52.54,52.61,25800.0,52.65,52.73,52.54,52.61,25800.0
2011-01-25 09:30:00,52.75,52.82,52.39,52.81,26000.0,52.75,52.82,52.39,52.81,26000.0
2011-01-25 10:00:00,52.82,53.27,52.81,53.23,27100.0,52.82,53.27,52.81,53.23,27100.0
2011-01-25 10:30:00,53.2,53.3,53.05,53.21,10200.0,53.2,53.3,53.05,53.21,10200.0
2011-01-25 11:00:00,53.22,53.26,53.05,53.17,9200.0,53.22,53.26,53.05,53.17,9200.0
2011-01-25 11:30:00,53.11,53.29,53.09,53.25,11300.0,53.11,53.29,53.09,53.25,11300.0
2011-01-25 12:00:00,53.21,53.48,53.21,53.4,9700.0,53.21,53.48,53.21,53.4,9700.0
2011-01-25 12:30:00,53.39,53.46,53.33,53.33,4100.0,53.39,53.46,53.33,53.33,4100.0
2011-01-25 13:00:00,53.34,53.36,53.22,53.22,4100.0,53.34,53.36,53.22,53.22,4100.0
2011-01-25 13:30:00,53.24,53.3,53.24,53.28,3300.0,53.24,53.3,53.24,53.28,3300.0
2011-01-25 14:00:00,53.28,53.28,53.16,53.2,21200.0,53.28,53.28,53.16,53.2,21200.0
2011-01-25 14:30:00,53.22,53.37,53.15,53.31,21600.0,53.22,53.37,53.15,53.31,21600.0
2011-01-25 15:00:00,53.31,53.48,53.25,53.46,14800.0,53.31,53.48,53.25,53.46,14800.0
2011-01-25 15:30:00,53.47,53.57,53.42,53.54,29300.0,53.47,53.57,53.42,53.54,29300.0
2011-01-26 09:30:00,53.57,53.76,53.51,53.55,7800.0,53.57,53.76,53.51,53.55,7800.0
2011-01-26 10:00:00,53.59,54.45,53.59,54.4,17200.0,53.59,54.45,53.59,54.4,17200.0
2011-01-26 10:30:00,54.4,54.47,53.99,54.19,8900.0,54.4,54.47,53.99,54.19,8900.0
2011-01-26 11:00:00,54.16,54.3,54.09,54.1,5500.0,54.16,54.3,54.09,54.1,5500.0
2011-01-26 11:30:00,54.1,54.2,54.02,54.17,4000.0,54.1,54.2,54.02,54.17,4000.0
2011-01-26 12:00:00,54.18,54.33,54.18,54.26,12200.0,54.18,54.33,54.18,54.26,12200.0
2011-01-26 12:30:00,54.27,54.45,54.27,54.38,11000.0,54.27,54.45,54.27,54.38,11000.0
2011-01-26 13:00:00,54.4,54.45,54.33,54.36,21400.0,54.4,54.45,54.33,54.36,21400.0
2011-01-26 13:30:00,54.39,54.41,54.35,54.36,8500.0,54.39,54.41,54.35,54.36,8500.0
2011-01-26 14:00:00,54.36,54.45,54.29,54.3,24500.0,54.36,54.45,54.29,54.3,24500.0
2011-01-26 14:30:00,54.29,54.47,54.25,54.47,22600.0,54.29,54.47,54.25,54.47,22600.0
2011-01-26 15:00:00,54.46,54.64,54.46,54.52,28200.0,54.46,54.64,54.46,54.52,28200.0
2011-01-26 15:30:00,54.52,54.68,54.48,54.57,42900.0,54.52,54.68,54.48,54.57,42900.0
2011-01-27 09:30:00,54.76,54.76,54.35,54.66,24900.0,54.76,54.76,54.35,54.66,24900.0
2011-01-27 10:00:00,54.66,54.79,54.63,54.74,15000.0,54.66,54.79,54.63,54.74,15000.0
2011-01-27 10:30:00,54.79,55.02,54.74,54.99,15700.0,54.79,55.02,54.74,54.99,15700.0
2011-01-27 11:00:00,54.93,55.53,54.93,55.44,54300.0,54.93,55.53,54.93,55.44,54300.0
2011-01-27 11:30:00,55.42,55.44,55.35,55.44,82800.0,55.42,55.44,55.35,55.44,82800.0
2011-01-27 12:00:00,55.49,55.6,55.45,55.6,76100.0,55.49,55.6,55.45,55.6,76100.0
2011-01-27 12:30:00,55.6,55.63,55.56,55.61,17300.0,55.6,55.63,55.56,55.61,17300.0
2011-01-27 13:00:00,55.62,55.65,55.54,55.6,15800.0,55.62,55.65,55.54,55.6,15800.0
2011-01-27 13:30:00,55.61,55.8,55.54,55.78,33200.0,55.61,55.8,55.54,55.78,33200.0
2011-01-27 14:00:00,55.8,55.97,55.74,55.94,21300.0,55.8,55.97,55.74,55.94,21300.0
2011-01-27 14:30:00,55.92,56.04,55.92,56.02,43300.0,55.92,56.04,55.92,56.02,43300.0
2011-01-27 15:00:00,56.02,56.02,55.94,55.98,39100.0,56.02,56.02,55.94,55.98,39100.0
2011-01-27 15:30:00,55.98,56.11,55.89,56.11,113300.0,55.98,56.11,55.89,56.11,113300.0
2011-01-28 09:30:00,55.91,56.06,55.62,55.71,16100.0,55.91,56.06,55.62,55.71,16100.0
2011-01-28 10:00:00,55.67,55.82,55.38,55.52,27300.0,55.67,55.82,55.38,55.52,27300.0
2011-01-28 10:30:00,55.53,55.95,55.53,55.68,28000.0,55.53,55.95,55.53,55.68,28000.0
2011-01-28 11:00:00,55.67,55.69,55.42,55.46,36400.0,55.67,55.69,55.42,55.46,36400.0
2011-01-28 11:30:00,55.44,55.46,54.97,55.02,19200.0,55.44,55.46,54.97,55.02,19200.0
2011-01-28 12:00:00,55.03,55.12,54.91,55.04,39900.0,55.03,55.12,54.91,55.04,39900.0
2011-01-28 12:30:00,55.04,55.31,55.01,55.08,31000.0,55.04,55.31,55.01,55.08,31000.0
2011-01-28 13:00:00,55.07,55.07,54.85,55.02,15000.0,55.07,55.07,54.85,55.02,15000.0
2011-01-28 13:30:00,55.03,55.05,54.86,54.97,16700.0,55.03,55.05,54.86,54.97,16700.0
2011-01-28 14:00:00,55.0,55.1,54.9,55.1,17700.0,55.0,55.1,54.9,55.1,17700.0
2011-01-28 14:30:00,55.08,55.51,55.07,55.37,35800.0,55.08,55.51,55.07,55.37,35800.0
2011-01-28 15:00:00,55.34,55.37,55.12,55.19,27600.0,55.34,55.37,55.12,55.19,27600.0
2011-01-28 15:30:00,55.15,55.48,55.14,55.41,104800.0,55.15,55.48,55.14,55.41,104800.0
2011-01-31 09:30:00,55.36,55.78,54.86,54.86,13000.0,55.36,55.78,54.86,54.86,13000.0
2011-01-31 10:00:00,54.98,55.09,54.83,54.86,25000.0,54.98,55.09,54.83,54.86,25000.0
2011-01-31 10:30:00,54.88,55.06,54.87,55.06,16300.0,54.88,55.06,54.87,55.06,16300.0
2011-01-31 11:00:00,55.08,55.27,55.07,55.27,5500.0,55.08,55.27,55.07,55.27,5500.0
2011-01-31 11:30:00,55.26,55.28,55.19,55.2,7000.0,55.26,55.28,55.19,55.2,7000.0
2011-01-31 12:00:00,55.2,55.38,55.2,55.37,7100.0,55.2,55.38,55.2,55.37,7100.0
2011-01-31 12:30:00,55.4,55.43,55.27,55.35,7600.0,55.4,55.43,55.27,55.35,7600.0
2011-01-31 13:00:00,55.34,55.4,55.32,55.32,3500.0,55.34,55.4,55.32,55.32,3500.0
2011-01-31 13:30:00,55.34,55.41,55.3,55.32,5300.0,55.34,55.41,55.3,55.32,5300.0
2011-01-31 14:00:00,55.32,55.4,55.31,55.31,15700.0,55.32,55.4,55.31,55.31,15700.0
2011-01-31 14:30:00,55.3,55.47,55.25,55.45,34300.0,55.3,55.47,55.25,55.45,34300.0
2011-01-31 15:00:00,55.45,55.52,55.42,55.5,26400.0,55.45,55.52,55.42,55.5,26400.0
2011-01-31 15:30:00,55.49,55.59,55.45,55.49,48700.0,55.49,55.59,55.45,55.49,48700.0
2011-02-01 09:30:00,55.69,55.87,55.43,55.67,15200.0,55.69,55.87,55.43,55.67,15200.0
2011-02-01 10:00:00,55.67,56.0,55.66,55.83,25900.0,55.67,56.0,55.66,55.83,25900.0
2011-02-01 10:30:00,55.86,56.0,55.82,55.84,44400.0,55.86,56.0,55.82,55.84,44400.0
2011-02-01 11:00:00,55.92,55.92,55.77,55.87,39100.0,55.92,55.92,55.77,55.87,39100.0
2011-02-01 11:30:00,55.9,56.16,55.9,56.13,10600.0,55.9,56.16,55.9,56.13,10600.0
2011-02-01 12:00:00,56.12,56.32,56.12,56.19,18600.0,56.12,56.32,56.12,56.19,18600.0
2011-02-01 12:30:00,56.2,56.26,56.16,56.22,4600.0,56.2,56.26,56.16,56.22,4600.0
2011-02-01 13:00:00,56.25,56.27,56.15,56.15,3500.0,56.25,56.27,56.15,56.15,3500.0
2011-02-01 13:30:00,56.17,56.17,56.1,56.1,6100.0,56.17,56.17,56.1,56.1,6100.0
2011-02-01 14:00:00,56.11,56.13,56.1,56.1,5600.0,56.11,56.13,56.1,56.1,5600.0
2011-02-01 14:30:00,56.12,56.13,56.01,56.13,23800.0,56.12,56.13,56.01,56.13,23800.0
2011-02-01 15:00:00,56.1,56.43,56.1,56.43,11200.0,56.1,56.43,56.1,56.43,11200.0
2011-02-01 15:30:00,56.44,56.55,56.3,56.3,32300.0,56.44,56.55,56.3,56.3,32300.0
2011-02-02 09:30:00,56.06,56.27,55.83,56.26,13200.0,56.06,56.27,55.83,56.26,13200.0
2011-02-02 10:00:00,56.25,56.28,56.07,56.07,14200.0,56.25,56.28,56.07,56.07,14200.0
2011-02-02 10:30:00,56.1,56.13,55.88,55.91,19700.0,56.1,56.13,55.88,55.91,19700.0
2011-02-02 11:00:00,55.9,55.9,55.72,55.77,13400.0,55.9,55.9,55.72,55.77,13400.0
2011-02-02 11:30:00,55.8,55.87,55.76,55.76,6500.0,55.8,55.87,55.76,55.76,6500.0
2011-02-02 12:00:00,55.79,55.8,55.5,55.5,12700.0,55.79,55.8,55.5,55.5,12700.0
2011-02-02 12:30:00,55.51,55.62,55.5,55.54,6500.0,55.51,55.62,55.5,55.54,6500.0
2011-02-02 13:00:00,55.55,55.55,55.35,55.37,12300.0,55.55,55.55,55.35,55.37,12300.0
2011-02-02 13:30:00,55.35,55.4,55.26,55.4,46600.0,55.35,55.4,55.26,55.4,46600.0
2011-02-02 14:00:00,55.39,55.55,55.37,55.52,22600.0,55.39,55.55,55.37,55.52,22600.0
2011-02-02 14:30:00,55.53,55.53,55.46,55.51,37800.0,55.53,55.53,55.46,55.51,37800.0
2011-02-02 15:00:00,55.52,55.52,55.44,55.49,48500.0,55.52,55.52,55.44,55.49,48500.0
2011-02-02 15:30:00,55.49,55.52,55.47,55.51,82600.0,55.49,55.52,55.47,55.51,82600.0
2011-02-03 09:30:00,56.33,57.92,56.24,57.55,134600.0,56.33,57.92,56.24,57.55,134600.0
2011-02-03 10:00:00,57.6,57.74,57.28,57.74,56100.0,57.6,57.74,57.28,57.74,56100.0
2011-02-03 10:30:00,57.74,58.88,57.47,58.65,82100.0,57.74,58.88,57.47,58.65,82100.0
2011-02-03 11:00:00,58.65,58.99,58.43,58.9,62600.0,58.65,58.99,58.43,58.9,62600.0
2011-02-03 11:30:00,58.95,59.29,58.91,59.09,46200.0,58.95,59.29,58.91,59.09,46200.0
2011-02-03 12:00:00,59.09,59.21,58.62,58.8,26300.0,59.09,59.21,58.62,58.8,26300.0
2011-02-03 12:30:00,58.85,58.93,58.72,58.79,18700.0,58.85,58.93,58.72,58.79,18700.0
2011-02-03 13:00:00,58.8,58.8,58.3,58.32,28500.0,58.8,58.8,58.3,58.32,28500.0
2011-02-03 13:30:00,58.32,58.58,58.3,58.44,39200.0,58.32,58.58,58.3,58.44,39200.0
2011-02-03 14:00:00,58.41,58.47,58.05,58.08,28300.0,58.41,58.47,58.05,58.08,28300.0
2011-02-03 14:30:00,58.08,58.1,57.94,58.04,29100.0,58.08,58.1,57.94,58.04,29100.0
2011-02-03 15:00:00,58.04,58.14,57.94,58.02,65300.0,58.04,58.14,57.94,58.02,65300.0
2011-02-03 15:30:00,58.02,58.31,57.99,58.05,117700.0,58.02,58.31,57.99,58.05,117700.0
2011-02-04 09:30:00,58.24,58.39,57.6,57.66,29700.0,58.24,58.39,57.6,57.66,29700.0
2011-02-04 10:00:00,57.66,57.93,57.49,57.56,44800.0,57.66,57.93,57.49,57.56,44800.0
2011-02-04 10:30:00,57.53,57.56,57.24,57.5,31600.0,57.53,57.56,57.24,57.5,31600.0
2011-02-04 11:00:00,57.48,57.52,57.32,57.33,19500.0,57.48,57.52,57.32,57.33,19500.0
2011-02-04 11:30:00,57.35,57.51,57.32,57.42,23100.0,57.35,57.51,57.32,57.42,23100.0
2011-02-04 12:00:00,57.42,57.43,57.25,57.26,20000.0,57.42,57.43,57.25,57.26,20000.0
2011-02-04 12:30:00,57.26,57.5,57.26,57.28,25100.0,57.26,57.5,57.26,57.28,25100.0
2011-02-04 13:00:00,57.28,57.34,57.2,57.28,15600.0,57.28,57.34,57.2,57.28,15600.0
2011-02-04 13:30:00,57.28,57.4,57.21,57.38,14500.0,57.28,57.4,57.21,57.38,14500.0
2011-02-04 14:00:00,57.38,57.38,57.03,57.19,28500.0,57.38,57.38,57.03,57.19,28500.0
2011-02-04 14:30:00,57.2,57.24,57.16,57.18,25900.0,57.2,57.24,57.16,57.18,25900.0
2011-02-04 15:00:00,57.17,57.2,56.93,56.93,38100.0,57.17,57.2,56.93,56.93,38100.0
2011-02-04 15:30:00,56.94,57.1,56.94,57.08,63600.0,56.94,57.1,56.94,57.08,63600.0
2011-02-07 09:30:00,57.25,57.26,56.95,57.2,28700.0,57.25,57.26,56.95,57.2,28700.0
2011-02-07 10:00:00,57.2,57.3,57.12,57.17,17300.0,57.2,57.3,57.12,57.17,17300.0
2011-02-07 10:30:00,57.2,57.32,57.11,57.29,20000.0,57.2,57.32,57.11,57.29,20000.0
2011-02-07 11:00:00,57.29,57.36,57.01,57.11,25800.0,57.29,57.36,57.01,57.11,25800.0
2011-02-07 11:30:00,57.06,57.2,57.04,57.05,8100.0,57.06,57.2,57.04,57.05,8100.0
2011-02-07 12:00:00,57.06,57.14,57.04,57.05,7600.0,57.06,57.14,57.04,57.05,7600.0
2011-02-07 12:30:00,57.0,57.1,56.86,56.87,13600.0,57.0,57.1,56.86,56.87,13600.0
2011-02-07 13:00:00,56.92,57.0,56.89,56.96,5700.0,56.92,57.0,56.89,56.96,5700.0
2011-02-07 13:30:00,57.0,57.0,56.67,56.87,12900.0,57.0,57.0,56.67,56.87,12900.0
2011-02-07 14:00:00,56.86,56.92,56.81,56.89,16200.0,56.86,56.92,56.81,56.89,16200.0
2011-02-07 14:30:00,56.89,56.94,56.74,56.75,14100.0,56.89,56.94,56.74,56.75,14100.0
2011-02-07 15:00:00,56.75,56.86,56.58,56.66,44100.0,56.75,56.86,56.58,56.66,44100.0
2011-02-07 15:30:00,56.66,56.91,56.63,56.85,72900.0,56.66,56.91,56.63,56.85,72900.0
2011-02-08 09:30:00,56.83,57.22,56.38,57.0,41200.0,56.83,57.22,56.38,57.0,41200.0
2011-02-08 10:00:00,57.02,57.2,57.01,57.08,25600.0,57.02,57.2,57.01,57.08,25600.0
2011-02-08 10:30:00,57.07,57.12,57.02,57.09,20200.0,57.07,57.12,57.02,57.09,20200.0
2011-02-08 11:00:00,57.1,57.2,57.02,57.2,30500.0,57.1,57.2,57.02,57.2,30500.0
2011-02-08 11:30:00,57.2,57.27,57.17,57.21,16300.0,57.2,57.27,57.17,57.21,16300.0
2011-02-08 12:00:00,57.23,57.39,57.23,57.35,17100.0,57.23,57.39,57.23,57.35,17100.0
2011-02-08 12:30:00,57.34,57.53,57.31,57.51,38600.0,57.34,57.53,57.31,57.51,38600.0
2011-02-08 13:00:00,57.5,57.56,57.48,57.49,28800.0,57.5,57.56,57.48,57.49,28800.0
2011-02-08 13:30:00,57.51,57.51,57.47,57.48,17300.0,57.51,57.51,57.47,57.48,17300.0
2011-02-08 14:00:00,57.48,57.5,57.44,57.5,23300.0,57.48,57.5,57.44,57.5,23300.0
2011-02-08 14:30:00,57.5,57.64,57.44,57.45,55500.0,57.5,57.64,57.44,57.45,55500.0
2011-02-08 15:00:00,57.44,57.49,57.31,57.34,20300.0,57.44,57.49,57.31,57.34,20300.0
2011-02-08 15:30:00,57.34,57.37,57.2,57.29,58700.0,57.34,57.37,57.2,57.29,58700.0
2011-02-09 09:30:00,57.3,57.46,57.16,57.46,14100.0,57.3,57.46,57.16,57.46,14100.0
2011-02-09 10:00:00,57.41,57.5,57.17,57.41,15700.0,57.41,57.5,57.17,57.41,15700.0
2011-02-09 10:30:00,57.46,57.62,57.35,57.59,18500.0,57.46,57.62,57.35,57.59,18500.0
2011-02-09 11:00:00,57.55,57.75,57.51,57.51,23900.0,57.55,57.75,57.51,57.51,23900.0
2011-02-09 11:30:00,57.52,57.64,57.48,57.51,80400.0,57.52,57.64,57.48,57.51,80400.0
2011-02-09 12:00:00,57.49,57.49,57.25,57.33,11600.0,57.49,57.49,57.25,57.33,11600.0
2011-02-09 12:30:00,57.37,57.39,57.2,57.26,10300.0,57.37,57.39,57.2,57.26,10300.0
2011-02-09 13:00:00,57.22,57.59,57.18,57.56,14200.0,57.22,57.59,57.18,57.56,14200.0
2011-02-09 13:30:00,57.57,57.58,57.3,57.33,18800.0,57.57,57.58,57.3,57.33,18800.0
2011-02-09 14:00:00,57.33,57.43,57.29,57.33,46800.0,57.33,57.43,57.29,57.33,46800.0
2011-02-09 14:30:00,57.29,57.35,57.28,57.32,30500.0,57.29,57.35,57.28,57.32,30500.0
2011-02-09 15:00:00,57.32,57.76,57.32,57.54,53700.0,57.32,57.76,57.32,57.54,53700.0
2011-02-09 15:30:00,57.54,57.66,57.48,57.57,51300.0,57.54,57.66,57.48,57.57,51300.0
2011-02-10 09:30:00,57.19,57.42,56.85,56.91,9700.0,57.19,57.42,56.85,56.91,9700.0
2011-02-10 10:00:00,56.94,57.58,56.85,57.46,18200.0,56.94,57.58,56.85,57.46,18200.0
2011-02-10 10:30:00,57.43,57.59,57.38,57.38,11000.0,57.43,57.59,57.38,57.38,11000.0
2011-02-10 11:00:00,57.37,57.61,57.37,57.61,8000.0,57.37,57.61,57.37,57.61,8000.0
2011-02-10 11:30:00,57.63,57.8,57.63,57.75,11200.0,57.63,57.8,57.63,57.75,11200.0
2011-02-10 12:00:00,57.74,57.78,57.64,57.64,11300.0,57.74,57.78,57.64,57.64,11300.0
2011-02-10 12:30:00,57.64,57.65,57.52,57.56,8900.0,57.64,57.65,57.52,57.56,8900.0
2011-02-10 13:00:00,57.55,57.55,57.32,57.32,10000.0,57.55,57.55,57.32,57.32,10000.0
2011-02-10 13:30:00,57.35,57.5,57.32,57.5,9000.0,57.35,57.5,57.32,57.5,9000.0
2011-02-10 14:00:00,57.5,57.6,57.46,57.46,14900.0,57.5,57.6,57.46,57.46,14900.0
2011-02-10 14:30:00,57.44,57.5,57.28,57.31,18900.0,57.44,57.5,57.28,57.31,18900.0
2011-02-10 15:00:00,57.3,57.4,57.25,57.4,20700.0,57.3,57.4,57.25,57.4,20700.0
2011-02-10 15:30:00,57.4,57.42,57.19,57.31,41800.0,57.4,57.42,57.19,57.31,41800.0
2011-02-11 09:30:00,57.25,57.35,56.91,57.35,8800.0,57.25,57.35,56.91,57.35,8800.0
2011-02-11 10:00:00,57.35,57.54,57.35,57.49,14000.0,57.35,57.54,57.35,57.49,14000.0
2011-02-11 10:30:00,57.49,57.49,57.38,57.41,21200.0,57.49,57.49,57.38,57.41,21200.0
2011-02-11 11:00:00,57.4,57.52,57.4,57.4,45300.0,57.4,57.52,57.4,57.4,45300.0
2011-02-11 11:30:00,57.4,57.47,57.38,57.42,5900.0,57.4,57.47,57.38,57.42,5900.0
2011-02-11 12:00:00,57.4,57.48,57.34,57.42,8600.0,57.4,57.48,57.34,57.42,8600.0
2011-02-11 12:30:00,57.4,57.43,57.36,57.41,14900.0,57.4,57.43,57.36,57.41,14900.0
2011-02-11 13:00:00,57.41,57.58,57.39,57.58,22000.0,57.41,57.58,57.39,57.58,22000.0
2011-02-11 13:30:00,57.59,57.64,57.57,57.63,5400.0,57.59,57.64,57.57,57.63,5400.0
2011-02-11 14:00:00,57.62,57.73,57.62,57.67,15500.0,57.62,57.73,57.62,57.67,15500.0
2011-02-11 14:30:00,57.65,57.66,57.59,57.6,19400.0,57.65,57.66,57.59,57.6,19400.0
2011-02-11 15:00:00,57.58,57.66,57.57,57.6,17500.0,57.58,57.66,57.57,57.6,17500.0
2011-02-11 15:30:00,57.6,57.61,57.51,57.6,29000.0,57.6,57.61,57.51,57.6,29000.0
2011-02-14 09:30:00,57.49,57.89,57.48,57.78,9400.0,57.49,57.89,57.48,57.78,9400.0
2011-02-14 10:00:00,57.75,57.94,57.75,57.75,13500.0,57.75,57.94,57.75,57.75,13500.0
2011-02-14 10:30:00,57.75,57.85,57.5,57.51,7400.0,57.75,57.85,57.5,57.51,7400.0
2011-02-14 11:00:00,57.54,57.64,57.54,57.54,4200.0,57.54,57.64,57.54,57.54,4200.0
2011-02-14 11:30:00,57.54,57.61,57.48,57.55,6300.0,57.54,57.61,57.48,57.55,6300.0
2011-02-14 12:00:00,57.56,57.63,57.54,57.59,5700.0,57.56,57.63,57.54,57.59,5700.0
2011-02-14 12:30:00,57.59,57.59,57.49,57.54,7900.0,57.59,57.59,57.49,57.54,7900.0
2011-02-14 13:00:00,57.5,57.62,57.49,57.57,9400.0,57.5,57.62,57.49,57.57,9400.0
2011-02-14 13:30:00,57.53,57.61,57.53,57.58,6000.0,57.53,57.61,57.53,57.58,6000.0
2011-02-14 14:00:00,57.58,57.71,57.58,57.63,10900.0,57.58,57.71,57.58,57.63,10900.0
2011-02-14 14:30:00,57.63,57.67,57.6,57.63,9100.0,57.63,57.67,57.6,57.63,9100.0
2011-02-14 15:00:00,57.63,57.64,57.42,57.42,26700.0,57.63,57.64,57.42,57.42,26700.0
2011-02-14 15:30:00,57.42,57.54,57.42,57.5,32800.0,57.42,57.54,57.42,57.5,32800.0
2011-02-15 09:30:00,57.28,57.35,57.09,57.33,6800.0,57.28,57.35,57.09,57.33,6800.0
2011-02-15 10:00:00,57.31,57.34,57.13,57.15,12400.0,57.31,57.34,57.13,57.15,12400.0
2011-02-15 10:30:00,57.2,57.3,57.17,57.29,5100.0,57.2,57.3,57.17,57.29,5100.0
2011-02-15 11:00:00,57.25,57.35,57.24,57.35,12900.0,57.25,57.35,57.24,57.35,12900.0
2011-02-15 11:30:00,57.35,57.37,57.25,57.3,17900.0,57.35,57.37,57.25,57.3,17900.0
2011-02-15 12:00:00,57.26,57.4,57.26,57.38,4700.0,57.26,57.4,57.26,57.38,4700.0
2011-02-15 12:30:00,57.36,57.42,57.36,57.4,5600.0,57.36,57.42,57.36,57.4,5600.0
2011-02-15 13:00:00,57.4,57.47,57.35,57.4,7300.0,57.4,57.47,57.35,57.4,7300.0
2011-02-15 13:30:00,57.41,57.47,57.37,57.42,9100.0,57.41,57.47,57.37,57.42,9100.0
2011-02-15 14:00:00,57.4,57.4,57.23,57.37,22200.0,57.4,57.4,57.23,57.37,22200.0
2011-02-15 14:30:00,57.34,57.45,57.34,57.43,31700.0,57.34,57.45,57.34,57.43,31700.0
2011-02-15 15:00:00,57.46,57.67,57.45,57.53,33000.0,57.46,57.67,57.45,57.53,33000.0
2011-02-15 15:30:00,57.53,57.58,57.37,57.5,59100.0,57.53,57.58,57.37,57.5,59100.0
2011-02-16 09:30:00,57.7,58.1,57.7,58.0,62000.0,57.7,58.1,57.7,58.0,62000.0
2011-02-16 10:00:00,57.96,58.15,57.9,58.12,5700.0,57.96,58.15,57.9,58.12,5700.0
2011-02-16 10:30:00,58.1,58.24,58.06,58.06,15700.0,58.1,58.24,58.06,58.06,15700.0
2011-02-16 11:00:00,58.08,58.09,57.85,57.88,7900.0,58.08,58.09,57.85,57.88,7900.0
2011-02-16 11:30:00,57.89,57.93,57.79,57.8,5600.0,57.89,57.93,57.79,57.8,5600.0
2011-02-16 12:00:00,57.79,57.79,57.45,57.63,7800.0,57.79,57.79,57.45,57.63,7800.0
2011-02-16 12:30:00,57.67,57.79,57.62,57.78,6500.0,57.67,57.79,57.62,57.78,6500.0
2011-02-16 13:00:00,57.74,57.79,57.7,57.7,3800.0,57.74,57.79,57.7,57.7,3800.0
2011-02-16 13:30:00,57.69,57.86,57.67,57.84,7300.0,57.69,57.86,57.67,57.84,7300.0
2011-02-16 14:00:00,57.86,58.03,57.83,57.98,39400.0,57.86,58.03,57.83,57.98,39400.0
2011-02-16 14:30:00,58.0,58.25,57.98,58.19,17700.0,58.0,58.25,57.98,58.19,17700.0
2011-02-16 15:00:00,58.18,58.37,58.16,58.28,32500.0,58.18,58.37,58.16,58.28,32500.0
2011-02-16 15:30:00,58.27,58.3,58.18,58.24,73700.0,58.27,58.3,58.18,58.24,73700.0
2011-02-17 09:30:00,58.25,58.48,58.25,58.29,42700.0,58.25,58.48,58.25,58.29,42700.0
2011-02-17 10:00:00,58.33,58.74,58.25,58.65,18400.0,58.33,58.74,58.25,58.65,18400.0
2011-02-17 10:30:00,58.68,58.68,58.49,58.49,8100.0,58.68,58.68,58.49,58.49,8100.0
2011-02-17 11:00:00,58.49,58.65,58.49,58.64,10800.0,58.49,58.65,58.49,58.64,10800.0
2011-02-17 11:30:00,58.65,58.81,58.65,58.78,5500.0,58.65,58.81,58.65,58.78,5500.0
2011-02-17 12:00:00,58.77,58.77,58.57,58.57,4700.0,58.77,58.77,58.57,58.57,4700.0
2011-02-17 12:30:00,58.59,58.69,58.57,58.57,5900.0,58.59,58.69,58.57,58.57,5900.0
2011-02-17 13:00:00,58.62,58.67,58.56,58.61,7400.0,58.62,58.67,58.56,58.61,7400.0
2011-02-17 13:30:00,58.64,58.65,58.53,58.61,6600.0,58.64,58.65,58.53,58.61,6600.0
2011-02-17 14:00:00,58.6,58.62,58.47,58.51,6900.0,58.6,58.62,58.47,58.51,6900.0
2011-02-17 14:30:00,58.51,58.61,58.42,58.59,19300.0,58.51,58.61,58.42,58.59,19300.0
2011-02-17 15:00:00,58.59,58.66,58.55,58.64,12500.0,58.59,58.66,58.55,58.64,12500.0
2011-02-17 15:30:00,58.65,58.71,58.56,58.66,63800.0,58.65,58.71,58.56,58.66,63800.0
2011-02-18 09:30:00,58.63,58.63,58.35,58.52,43000.0,58.63,58.63,58.35,58.52,43000.0
2011-02-18 10:00:00,58.54,58.77,58.54,58.7,15400.0,58.54,58.77,58.54,58.7,15400.0
2011-02-18 10:30:00,58.7,58.85,58.65,58.77,4500.0,58.7,58.85,58.65,58.77,4500.0
2011-02-18 11:00:00,58.81,58.98,58.76,58.94,15200.0,58.81,58.98,58.76,58.94,15200.0
2011-02-18 11:30:00,58.97,59.0,58.93,58.97,5500.0,58.97,59.0,58.93,58.97,5500.0
2011-02-18 12:00:00,58.99,59.07,58.98,59.04,11500.0,58.99,59.07,58.98,59.04,11500.0
2011-02-18 12:30:00,59.01,59.01,58.92,58.95,6200.0,59.01,59.01,58.92,58.95,6200.0
2011-02-18 13:00:00,58.98,59.1,58.98,59.0,25100.0,58.98,59.1,58.98,59.0,25100.0
2011-02-18 13:30:00,58.99,59.01,58.87,58.97,14900.0,58.99,59.01,58.87,58.97,14900.0
2011-02-18 14:00:00,58.97,59.0,58.87,58.91,14600.0,58.97,59.0,58.87,58.91,14600.0
2011-02-18 14:30:00,58.89,58.97,58.86,58.87,13400.0,58.89,58.97,58.86,58.87,13400.0
2011-02-18 15:00:00,58.87,58.9,58.74,58.74,24800.0,58.87,58.9,58.74,58.74,24800.0
2011-02-18 15:30:00,58.75,58.81,58.68,58.76,51300.0,58.75,58.81,58.68,58.76,51300.0
2011-02-22 09:30:00,58.67,58.67,57.83,58.39,20200.0,58.67,58.67,57.83,58.39,20200.0
2011-02-22 10:00:00,58.39,58.51,58.26,58.28,6600.0,58.39,58.51,58.26,58.28,6600.0
2011-02-22 10:30:00,58.19,58.47,58.07,58.38,8300.0,58.19,58.47,58.07,58.38,8300.0
2011-02-22 11:00:00,58.41,58.44,58.11,58.32,17300.0,58.41,58.44,58.11,58.32,17300.0
2011-02-22 11:30:00,58.26,58.31,58.15,58.31,7800.0,58.26,58.31,58.15,58.31,7800.0
2011-02-22 12:00:00,58.26,58.26,58.1,58.19,5900.0,58.26,58.26,58.1,58.19,5900.0
2011-02-22 12:30:00,58.17,58.19,58.0,58.05,14700.0,58.17,58.19,58.0,58.05,14700.0
2011-02-22 13:00:00,58.03,58.09,57.95,57.99,16000.0,58.03,58.09,57.95,57.99,16000.0
2011-02-22 13:30:00,57.98,58.14,57.97,58.03,17000.0,57.98,58.14,57.97,58.03,17000.0
2011-02-22 14:00:00,58.05,58.09,58.0,58.05,14200.0,58.05,58.09,58.0,58.05,14200.0
2011-02-22 14:30:00,58.05,58.15,57.97,57.97,12000.0,58.05,58.15,57.97,57.97,12000.0
2011-02-22 15:00:00,57.93,58.02,57.69,57.71,16200.0,57.93,58.02,57.69,57.71,16200.0
2011-02-22 15:30:00,57.72,57.78,57.57,57.62,47500.0,57.72,57.78,57.57,57.62,47500.0
2011-02-23 09:30:00,57.62,57.62,57.0,57.15,17100.0,57.62,57.62,57.0,57.15,17100.0
2011-02-23 10:00:00,57.2,57.26,57.05,57.2,12800.0,57.2,57.26,57.05,57.2,12800.0
2011-02-23 10:30:00,57.25,57.4,57.09,57.4,16200.0,57.25,57.4,57.09,57.4,16200.0
2011-02-23 11:00:00,57.41,57.41,57.04,57.08,8500.0,57.41,57.41,57.04,57.08,8500.0
2011-02-23 11:30:00,57.06,57.21,57.0,57.13,26400.0,57.06,57.21,57.0,57.13,26400.0
2011-02-23 12:00:00,57.13,57.13,56.79,56.97,24300.0,57.13,57.13,56.79,56.97,24300.0
2011-02-23 12:30:00,56.97,56.99,56.83,56.89,5400.0,56.97,56.99,56.83,56.89,5400.0
2011-02-23 13:00:00,56.86,56.91,56.59,56.82,9800.0,56.86,56.91,56.59,56.82,9800.0
2011-02-23 13:30:00,56.77,56.93,56.71,56.9,6900.0,56.77,56.93,56.71,56.9,6900.0
2011-02-23 14:00:00,56.9,57.14,56.88,57.04,11500.0,56.9,57.14,56.88,57.04,11500.0
2011-02-23 14:30:00,57.04,57.1,56.75,56.89,13100.0,57.04,57.1,56.75,56.89,13100.0
2011-02-23 15:00:00,56.91,56.98,56.69,56.79,22800.0,56.91,56.98,56.69,56.79,22800.0
2011-02-23 15:30:00,56.78,56.78,56.46,56.49,41500.0,56.78,56.78,56.46,56.49,41500.0
2011-02-24 09:30:00,56.57,56.57,56.11,56.48,8700.0,56.57,56.57,56.11,56.48,8700.0
2011-02-24 10:00:00,56.46,57.07,56.37,57.01,11100.0,56.46,57.07,56.37,57.01,11100.0
2011-02-24 10:30:00,57.02,57.25,56.94,57.12,14300.0,57.02,57.25,56.94,57.12,14300.0
2011-02-24 11:00:00,57.07,57.27,56.98,57.27,11100.0,57.07,57.27,56.98,57.27,11100.0
2011-02-24 11:30:00,57.27,57.36,57.03,57.24,13400.0,57.27,57.36,57.03,57.24,13400.0
2011-02-24 12:00:00,57.25,57.33,57.05,57.21,13900.0,57.25,57.33,57.05,57.21,13900.0
2011-02-24 12:30:00,57.15,57.47,57.14,57.45,14000.0,57.15,57.47,57.14,57.45,14000.0
2011-02-24 13:00:00,57.41,57.57,57.37,57.4,12600.0,57.41,57.57,57.37,57.4,12600.0
2011-02-24 13:30:00,57.34,57.43,57.02,57.1,15800.0,57.34,57.43,57.02,57.1,15800.0
2011-02-24 14:00:00,57.1,57.49,57.07,57.41,18300.0,57.1,57.49,57.07,57.41,18300.0
2011-02-24 14:30:00,57.37,57.49,57.2,57.3,13200.0,57.37,57.49,57.2,57.3,13200.0
2011-02-24 15:00:00,57.33,57.35,57.21,57.23,20500.0,57.33,57.35,57.21,57.23,20500.0
2011-02-24 15:30:00,57.27,57.36,56.98,57.12,48500.0,57.27,57.36,56.98,57.12,48500.0
2011-02-25 09:30:00,57.62,57.86,57.36,57.8,12700.0,57.62,57.86,57.36,57.8,12700.0
2011-02-25 10:00:00,57.84,58.17,57.78,58.1,7900.0,57.84,58.17,57.78,58.1,7900.0
2011-02-25 10:30:00,58.16,58.32,58.05,58.17,8900.0,58.16,58.32,58.05,58.17,8900.0
2011-02-25 11:00:00,58.19,58.19,57.92,57.93,9700.0,58.19,58.19,57.92,57.93,9700.0
2011-02-25 11:30:00,58.0,58.06,57.72,57.87,4300.0,58.0,58.06,57.72,57.87,4300.0
2011-02-25 12:00:00,57.89,58.3,57.89,58.28,7500.0,57.89,58.3,57.89,58.28,7500.0
2011-02-25 12:30:00,58.25,58.32,58.15,58.26,6200.0,58.25,58.32,58.15,58.26,6200.0
2011-02-25 13:00:00,58.31,58.51,58.26,58.51,6100.0,58.31,58.51,58.26,58.51,6100.0
2011-02-25 13:30:00,58.47,58.55,58.42,58.47,7100.0,58.47,58.55,58.42,58.47,7100.0
2011-02-25 14:00:00,58.38,58.41,58.27,58.28,13200.0,58.38,58.41,58.27,58.28,13200.0
2011-02-25 14:30:00,58.28,58.3,58.22,58.29,14200.0,58.28,58.3,58.22,58.29,14200.0
2011-02-25 15:00:00,58.29,58.35,58.21,58.34,27000.0,58.29,58.35,58.21,58.34,27000.0
2011-02-25 15:30:00,58.35,58.49,58.28,58.48,47100.0,58.35,58.49,58.28,58.48,47100.0
2011-02-28 09:30:00,58.55,58.94,58.55,58.88,13100.0,58.55,58.94,58.55,58.88,13100.0
2011-02-28 10:00:00,58.83,59.0,58.79,59.0,9600.0,58.83,59.0,58.79,59.0,9600.0
2011-02-28 10:30:00,58.96,59.13,58.91,59.06,9700.0,58.96,59.13,58.91,59.06,9700.0
2011-02-28 11:00:00,59.08,59.12,59.01,59.01,7800.0,59.08,59.12,59.01,59.01,7800.0
2011-02-28 11:30:00,58.92,59.07,58.91,59.06,11900.0,58.92,59.07,58.91,59.06,11900.0
2011-02-28 12:00:00,59.01,59.05,58.95,59.01,4100.0,59.01,59.05,58.95,59.01,4100.0
2011-02-28 12:30:00,58.99,59.02,58.94,58.97,25600.0,58.99,59.02,58.94,58.97,25600.0
2011-02-28 13:00:00,58.97,59.11,58.91,58.95,22400.0,58.97,59.11,58.91,58.95,22400.0
2011-02-28 13:30:00,58.95,59.07,58.92,58.98,21900.0,58.95,59.07,58.92,58.98,21900.0
2011-02-28 14:00:00,58.94,58.99,58.91,58.96,17300.0,58.94,58.99,58.91,58.96,17300.0
2011-02-28 14:30:00,58.98,59.07,58.91,58.99,11400.0,58.98,59.07,58.91,58.99,11400.0
2011-02-28 15:00:00,59.0,59.01,58.91,59.01,26000.0,59.0,59.01,58.91,59.01,26000.0
2011-02-28 15:30:00,59.0,59.37,58.99,59.29,69200.0,59.0,59.37,58.99,59.29,69200.0
2011-03-01 09:30:00,59.22,59.94,59.22,59.64,49900.0,59.22,59.94,59.22,59.64,49900.0
2011-03-01 10:00:00,59.63,59.73,58.94,59.1,29400.0,59.63,59.73,58.94,59.1,29400.0
2011-03-01 10:30:00,59.0,59.47,58.81,59.47,17600.0,59.0,59.47,58.81,59.47,17600.0
2011-03-01 11:00:00,59.5,59.5,59.27,59.28,14000.0,59.5,59.5,59.27,59.28,14000.0
2011-03-01 11:30:00,59.27,59.58,59.12,59.16,24400.0,59.27,59.58,59.12,59.16,24400.0
2011-03-01 12:00:00,59.14,59.47,59.14,59.29,21000.0,59.14,59.47,59.14,59.29,21000.0
2011-03-01 12:30:00,59.32,59.58,59.3,59.52,23900.0,59.32,59.58,59.3,59.52,23900.0
2011-03-01 13:00:00,59.47,59.47,59.04,59.07,14300.0,59.47,59.47,59.04,59.07,14300.0
2011-03-01 13:30:00,59.08,59.08,58.69,58.71,18100.0,59.08,59.08,58.69,58.71,18100.0
2011-03-01 14:00:00,58.67,58.67,58.17,58.21,17200.0,58.67,58.67,58.17,58.21,17200.0
2011-03-01 14:30:00,58.19,58.33,58.1,58.25,12900.0,58.19,58.33,58.1,58.25,12900.0
2011-03-01 15:00:00,58.24,58.36,58.03,58.21,23400.0,58.24,58.36,58.03,58.21,23400.0
2011-03-01 15:30:00,58.19,58.41,58.11,58.35,55900.0,58.19,58.41,58.11,58.35,55900.0
2011-03-02 09:30:00,58.24,58.67,58.24,58.45,11700.0,58.24,58.67,58.24,58.45,11700.0
2011-03-02 10:00:00,58.45,58.67,58.45,58.6,13200.0,58.45,58.67,58.45,58.6,13200.0
2011-03-02 10:30:00,58.59,58.95,58.59,58.95,6900.0,58.59,58.95,58.59,58.95,6900.0
2011-03-02 11:00:00,58.93,58.99,58.74,58.74,8900.0,58.93,58.99,58.74,58.74,8900.0
2011-03-02 11:30:00,58.65,58.84,58.5,58.5,17900.0,58.65,58.84,58.5,58.5,17900.0
2011-03-02 12:00:00,58.5,58.75,58.5,58.75,13700.0,58.5,58.75,58.5,58.75,13700.0
2011-03-02 12:30:00,58.76,58.86,58.75,58.77,10100.0,58.76,58.86,58.75,58.77,10100.0
2011-03-02 13:00:00,58.77,58.86,58.73,58.79,23400.0,58.77,58.86,58.73,58.79,23400.0
2011-03-02 13:30:00,58.81,58.81,58.59,58.69,11100.0,58.81,58.81,58.59,58.69,11100.0
2011-03-02 14:00:00,58.7,58.86,58.61,58.76,21100.0,58.7,58.86,58.61,58.76,21100.0
2011-03-02 14:30:00,58.77,59.14,58.77,59.08,14400.0,58.77,59.14,58.77,59.08,14400.0
2011-03-02 15:00:00,59.13,59.18,58.95,58.95,15800.0,59.13,59.18,58.95,58.95,15800.0
2011-03-02 15:30:00,58.96,59.01,58.84,58.94,51900.0,58.96,59.01,58.84,58.94,51900.0
2011-03-03 09:30:00,59.13,59.73,59.13,59.69,6600.0,59.13,59.73,59.13,59.69,6600.0
2011-03-03 10:00:00,59.77,59.95,59.73,59.86,10900.0,59.77,59.95,59.73,59.86,10900.0
2011-03-03 10:30:00,59.86,60.0,59.83,59.91,19300.0,59.86,60.0,59.83,59.91,19300.0
2011-03-03 11:00:00,59.98,60.0,59.92,59.98,21700.0,59.98,60.0,59.92,59.98,21700.0
2011-03-03 11:30:00,59.99,60.0,59.93,60.0,5800.0,59.99,60.0,59.93,60.0,5800.0
2011-03-03 12:00:00,60.0,60.0,59.96,60.0,14300.0,60.0,60.0,59.96,60.0,14300.0
2011-03-03 12:30:00,60.0,60.0,59.95,59.96,10000.0,60.0,60.0,59.95,59.96,10000.0
2011-03-03 13:00:00,59.96,60.0,59.93,59.96,5900.0,59.96,60.0,59.93,59.96,5900.0
2011-03-03 13:30:00,59.91,60.0,59.89,59.89,4500.0,59.91,60.0,59.89,59.89,4500.0
2011-03-03 14:00:00,59.88,59.99,59.79,59.79,6800.0,59.88,59.99,59.79,59.79,6800.0
2011-03-03 14:30:00,59.79,59.93,59.79,59.89,7100.0,59.79,59.93,59.79,59.89,7100.0
2011-03-03 15:00:00,59.89,59.95,59.78,59.8,6800.0,59.89,59.95,59.78,59.8,6800.0
2011-03-03 15:30:00,59.8,59.94,59.66,59.83,40300.0,59.8,59.94,59.66,59.83,40300.0
2011-03-04 09:30:00,59.82,59.84,59.48,59.74,6600.0,59.82,59.84,59.48,59.74,6600.0
2011-03-04 10:00:00,59.78,59.78,59.43,59.64,6500.0,59.78,59.78,59.43,59.64,6500.0
2011-03-04 10:30:00,59.72,60.0,59.69,59.99,32100.0,59.72,60.0,59.69,59.99,32100.0
2011-03-04 11:00:00,59.99,59.99,59.89,59.96,18300.0,59.99,59.99,59.89,59.96,18300.0
2011-03-04 11:30:00,59.97,60.0,59.94,59.95,57000.0,59.97,60.0,59.94,59.95,57000.0
2011-03-04 12:00:00,59.95,59.97,59.82,59.91,28800.0,59.95,59.97,59.82,59.91,28800.0
2011-03-04 12:30:00,59.93,59.96,59.72,59.72,10500.0,59.93,59.96,59.72,59.72,10500.0
2011-03-04 13:00:00,59.76,59.79,59.65,59.7,5900.0,59.76,59.79,59.65,59.7,5900.0
2011-03-04 13:30:00,59.65,59.81,59.55,59.63,4200.0,59.65,59.81,59.55,59.63,4200.0
2011-03-04 14:00:00,59.63,59.63,59.44,59.54,5500.0,59.63,59.63,59.44,59.54,5500.0
2011-03-04 14:30:00,59.55,59.71,59.55,59.71,8800.0,59.55,59.71,59.55,59.71,8800.0
2011-03-04 15:00:00,59.74,59.88,59.62,59.64,11900.0,59.74,59.88,59.62,59.64,11900.0
2011-03-04 15:30:00,59.63,59.85,59.56,59.81,32700.0,59.63,59.85,59.56,59.81,32700.0
2011-03-07 09:30:00,59.99,60.0,59.61,59.72,7400.0,59.99,60.0,59.61,59.72,7400.0
2011-03-07 10:00:00,59.77,60.0,59.66,59.93,17500.0,59.77,60.0,59.66,59.93,17500.0
2011-03-07 10:30:00,59.89,60.0,59.31,59.35,13100.0,59.89,60.0,59.31,59.35,13100.0
2011-03-07 11:00:00,59.35,59.35,58.9,59.04,10700.0,59.35,59.35,58.9,59.04,10700.0
2011-03-07 11:30:00,59.07,59.07,58.53,58.56,9800.0,59.07,59.07,58.53,58.56,9800.0
2011-03-07 12:00:00,58.57,58.96,58.57,58.84,11700.0,58.57,58.96,58.57,58.84,11700.0
2011-03-07 12:30:00,58.81,58.87,58.65,58.68,8500.0,58.81,58.87,58.65,58.68,8500.0
2011-03-07 13:00:00,58.69,58.79,58.62,58.74,10600.0,58.69,58.79,58.62,58.74,10600.0
2011-03-07 13:30:00,58.74,58.87,58.69,58.76,11100.0,58.74,58.87,58.69,58.76,11100.0
2011-03-07 14:00:00,58.75,59.13,58.75,59.07,12800.0,58.75,59.13,58.75,59.07,12800.0
2011-03-07 14:30:00,59.07,59.07,58.92,58.96,9700.0,59.07,59.07,58.92,58.96,9700.0
2011-03-07 15:00:00,58.97,59.1,58.94,59.02,8700.0,58.97,59.1,58.94,59.02,8700.0
2011-03-07 15:30:00,58.98,59.2,58.98,59.09,32200.0,58.98,59.2,58.98,59.09,32200.0
2011-03-08 09:30:00,59.05,59.07,58.5,58.92,14200.0,59.05,59.07,58.5,58.92,14200.0
2011-03-08 10:00:00,58.9,59.62,58.9,59.62,17600.0,58.9,59.62,58.9,59.62,17600.0
2011-03-08 10:30:00,59.66,60.0,59.59,59.96,6500.0,59.66,60.0,59.59,59.96,6500.0
2011-03-08 11:00:00,59.89,60.12,59.85,59.98,14200.0,59.89,60.12,59.85,59.98,14200.0
2011-03-08 11:30:00,60.0,60.0,59.91,59.91,10400.0,60.0,60.0,59.91,59.91,10400.0
2011-03-08 12:00:00,59.97,60.0,59.94,59.96,6500.0,59.97,60.0,59.94,59.96,6500.0
2011-03-08 12:30:00,59.96,60.0,59.92,59.96,5900.0,59.96,60.0,59.92,59.96,5900.0
2011-03-08 13:00:00,59.97,59.99,59.93,59.98,19200.0,59.97,59.99,59.93,59.98,19200.0
2011-03-08 13:30:00,59.95,59.99,59.87,59.95,42100.0,59.95,59.99,59.87,59.95,42100.0
2011-03-08 14:00:00,59.95,59.97,59.74,59.82,12200.0,59.95,59.97,59.74,59.82,12200.0
2011-03-08 14:30:00,59.86,59.95,59.76,59.94,8700.0,59.86,59.95,59.76,59.94,8700.0
2011-03-08 15:00:00,59.88,59.99,59.85,59.86,18500.0,59.88,59.99,59.85,59.86,18500.0
2011-03-08 15:30:00,59.88,59.98,59.63,59.73,48600.0,59.88,59.98,59.63,59.73,48600.0
2011-03-09 09:30:00,59.79,59.79,59.42,59.68,9700.0,59.79,59.79,59.42,59.68,9700.0
2011-03-09 10:00:00,59.73,60.07,59.68,60.0,72600.0,59.73,60.07,59.68,60.0,72600.0
2011-03-09 10:30:00,59.99,60.0,59.62,59.74,28600.0,59.99,60.0,59.62,59.74,28600.0
2011-03-09 11:00:00,59.72,59.78,59.61,59.72,19200.0,59.72,59.78,59.61,59.72,19200.0
2011-03-09 11:30:00,59.71,59.97,59.65,59.75,20000.0,59.71,59.97,59.65,59.75,20000.0
2011-03-09 12:00:00,59.75,59.84,59.64,59.64,14500.0,59.75,59.84,59.64,59.64,14500.0
2011-03-09 12:30:00,59.72,59.86,59.69,59.83,17800.0,59.72,59.86,59.69,59.83,17800.0
2011-03-09 13:00:00,59.84,59.94,59.73,59.81,5600.0,59.84,59.94,59.73,59.81,5600.0
2011-03-09 13:30:00,59.81,59.88,59.71,59.72,6000.0,59.81,59.88,59.71,59.72,6000.0
2011-03-09 14:00:00,59.72,59.81,59.67,59.74,4800.0,59.72,59.81,59.67,59.74,4800.0
2011-03-09 14:30:00,59.74,59.98,59.67,59.96,15300.0,59.74,59.98,59.67,59.96,15300.0
2011-03-09 15:00:00,59.96,60.0,59.92,60.0,13700.0,59.96,60.0,59.92,60.0,13700.0
2011-03-09 15:30:00,60.0,60.0,59.83,59.85,38900.0,60.0,60.0,59.83,59.85,38900.0
2011-03-10 09:30:00,59.19,59.34,58.52,58.63,11800.0,59.19,59.34,58.52,58.63,11800.0
2011-03-10 10:00:00,58.65,58.68,58.5,58.57,15600.0,58.65,58.68,58.5,58.57,15600.0
2011-03-10 10:30:00,58.57,58.58,58.25,58.45,12200.0,58.57,58.58,58.25,58.45,12200.0
2011-03-10 11:00:00,58.44,58.49,58.35,58.46,9000.0,58.44,58.49,58.35,58.46,9000.0
2011-03-10 11:30:00,58.42,58.47,58.27,58.38,8700.0,58.42,58.47,58.27,58.38,8700.0
2011-03-10 12:00:00,58.39,58.43,58.1,58.1,13300.0,58.39,58.43,58.1,58.1,13300.0
2011-03-10 12:30:00,58.17,58.25,58.12,58.22,11300.0,58.17,58.25,58.12,58.22,11300.0
2011-03-10 13:00:00,58.21,58.38,58.2,58.23,9800.0,58.21,58.38,58.2,58.23,9800.0
2011-03-10 13:30:00,58.19,58.19,57.86,57.91,18000.0,58.19,58.19,57.86,57.91,18000.0
2011-03-10 14:00:00,57.98,58.05,57.89,57.96,10500.0,57.98,58.05,57.89,57.96,10500.0
2011-03-10 14:30:00,57.92,58.13,57.91,57.98,9200.0,57.92,58.13,57.91,57.98,9200.0
2011-03-10 15:00:00,57.95,58.03,57.79,57.95,20600.0,57.95,58.03,57.79,57.95,20600.0
2011-03-10 15:30:00,57.96,58.29,57.94,58.18,55600.0,57.96,58.29,57.94,58.18,55600.0
2011-03-11 09:30:00,58.27,58.59,57.95,58.37,15700.0,58.27,58.59,57.95,58.37,15700.0
2011-03-11 10:00:00,58.38,58.4,58.18,58.18,15600.0,58.38,58.4,58.18,58.18,15600.0
2011-03-11 10:30:00,58.19,58.22,57.94,58.17,7200.0,58.19,58.22,57.94,58.17,7200.0
2011-03-11 11:00:00,58.25,58.3,58.18,58.19,9700.0,58.25,58.3,58.18,58.19,9700.0
2011-03-11 11:30:00,58.2,58.33,58.2,58.27,7900.0,58.2,58.33,58.2,58.27,7900.0
2011-03-11 12:00:00,58.27,58.33,58.14,58.3,6300.0,58.27,58.33,58.14,58.3,6300.0
2011-03-11 12:30:00,58.3,58.31,58.23,58.25,6600.0,58.3,58.31,58.23,58.25,6600.0
2011-03-11 13:00:00,58.28,58.28,58.07,58.17,3500.0,58.28,58.28,58.07,58.17,3500.0
2011-03-11 13:30:00,58.21,58.33,58.15,58.23,6000.0,58.21,58.33,58.15,58.23,6000.0
2011-03-11 14:00:00,58.23,58.34,58.19,58.29,10200.0,58.23,58.34,58.19,58.29,10200.0
2011-03-11 14:30:00,58.29,58.37,58.24,58.34,10200.0,58.29,58.37,58.24,58.34,10200.0
2011-03-11 15:00:00,58.34,58.54,58.34,58.41,13500.0,58.34,58.54,58.34,58.41,13500.0
2011-03-11 15:30:00,58.42,58.54,58.25,58.25,35500.0,58.42,58.54,58.25,58.25,35500.0
2011-03-14 09:30:00,57.77,58.48,56.94,58.48,10700.0,57.77,58.48,56.94,58.48,10700.0
2011-03-14 10:00:00,58.55,58.56,58.26,58.36,7400.0,58.55,58.56,58.26,58.36,7400.0
2011-03-14 10:30:00,58.36,58.36,58.05,58.25,5800.0,58.36,58.36,58.05,58.25,5800.0
2011-03-14 11:00:00,58.18,58.27,57.89,57.95,5600.0,58.18,58.27,57.89,57.95,5600.0
2011-03-14 11:30:00,57.95,58.21,57.92,58.21,8800.0,57.95,58.21,57.92,58.21,8800.0
2011-03-14 12:00:00,58.26,58.38,58.2,58.38,12100.0,58.26,58.38,58.2,58.38,12100.0
2011-03-14 12:30:00,58.35,58.39,58.3,58.36,9100.0,58.35,58.39,58.3,58.36,9100.0
2011-03-14 13:00:00,58.38,58.56,58.38,58.43,7700.0,58.38,58.56,58.38,58.43,7700.0
2011-03-14 13:30:00,58.43,58.45,58.26,58.33,6800.0,58.43,58.45,58.26,58.33,6800.0
2011-03-14 14:00:00,58.33,58.54,58.31,58.54,10600.0,58.33,58.54,58.31,58.54,10600.0
2011-03-14 14:30:00,58.53,58.59,58.46,58.56,15800.0,58.53,58.59,58.46,58.56,15800.0
2011-03-14 15:00:00,58.54,58.79,58.5,58.72,14600.0,58.54,58.79,58.5,58.72,14600.0
2011-03-14 15:30:00,58.74,58.86,58.68,58.71,50800.0,58.74,58.86,58.68,58.71,50800.0
2011-03-15 09:30:00,57.25,58.33,57.25,57.82,19700.0,57.25,58.33,57.25,57.82,19700.0
2011-03-15 10:00:00,57.89,58.45,57.89,58.35,16000.0,57.89,58.45,57.89,58.35,16000.0
2011-03-15 10:30:00,58.34,58.53,58.29,58.49,12000.0,58.34,58.53,58.29,58.49,12000.0
2011-03-15 11:00:00,58.49,58.51,58.13,58.24,11400.0,58.49,58.51,58.13,58.24,11400.0
2011-03-15 11:30:00,58.32,58.35,58.18,58.32,5800.0,58.32,58.35,58.18,58.32,5800.0
2011-03-15 12:00:00,58.28,58.43,58.23,58.34,5900.0,58.28,58.43,58.23,58.34,5900.0
2011-03-15 12:30:00,58.38,58.38,58.12,58.28,7300.0,58.38,58.38,58.12,58.28,7300.0
2011-03-15 13:00:00,58.3,58.42,58.23,58.28,8500.0,58.3,58.42,58.23,58.28,8500.0
2011-03-15 13:30:00,58.33,58.48,58.23,58.35,7400.0,58.33,58.48,58.23,58.35,7400.0
2011-03-15 14:00:00,58.43,58.76,58.32,58.76,14300.0,58.43,58.76,58.32,58.76,14300.0
2011-03-15 14:30:00,58.65,58.73,58.57,58.68,12700.0,58.65,58.73,58.57,58.68,12700.0
2011-03-15 15:00:00,58.66,58.83,58.64,58.78,8900.0,58.66,58.83,58.64,58.78,8900.0
2011-03-15 15:30:00,58.77,58.87,58.55,58.59,52400.0,58.77,58.87,58.55,58.59,52400.0
2011-03-16 09:30:00,58.28,58.78,58.2,58.56,17400.0,58.28,58.78,58.2,58.56,17400.0
2011-03-16 10:00:00,58.64,58.82,58.57,58.65,10800.0,58.64,58.82,58.57,58.65,10800.0
2011-03-16 10:30:00,58.65,58.83,58.5,58.5,8300.0,58.65,58.83,58.5,58.5,8300.0
2011-03-16 11:00:00,58.5,58.63,58.13,58.22,15800.0,58.5,58.63,58.13,58.22,15800.0
2011-03-16 11:30:00,58.32,58.33,58.03,58.1,7100.0,58.32,58.33,58.03,58.1,7100.0
2011-03-16 12:00:00,58.07,58.15,57.74,58.09,11300.0,58.07,58.15,57.74,58.09,11300.0
2011-03-16 12:30:00,58.09,58.29,57.92,58.28,10800.0,58.09,58.29,57.92,58.28,10800.0
2011-03-16 13:00:00,58.27,58.27,58.01,58.09,6800.0,58.27,58.27,58.01,58.09,6800.0
2011-03-16 13:30:00,58.08,58.15,57.9,58.03,8700.0,58.08,58.15,57.9,58.03,8700.0
2011-03-16 14:00:00,58.0,58.0,57.53,57.85,17000.0,58.0,58.0,57.53,57.85,17000.0
2011-03-16 14:30:00,57.89,58.24,57.81,58.09,34200.0,57.89,58.24,57.81,58.09,34200.0
2011-03-16 15:00:00,58.12,58.28,58.0,58.09,19400.0,58.12,58.28,58.0,58.09,19400.0
2011-03-16 15:30:00,58.08,58.28,57.89,57.96,56100.0,58.08,58.28,57.89,57.96,56100.0
2011-03-17 09:30:00,58.74,58.98,58.09,58.46,7400.0,58.74,58.98,58.09,58.46,7400.0
2011-03-17 10:00:00,58.5,58.72,58.5,58.69,3700.0,58.5,58.72,58.5,58.69,3700.0
2011-03-17 10:30:00,58.71,58.76,58.41,58.43,14800.0,58.71,58.76,58.41,58.43,14800.0
2011-03-17 11:00:00,58.45,58.51,58.37,58.46,8100.0,58.45,58.51,58.37,58.46,8100.0
2011-03-17 11:30:00,58.44,58.5,58.35,58.35,9900.0,58.44,58.5,58.35,58.35,9900.0
2011-03-17 12:00:00,58.42,58.47,58.33,58.4,7000.0,58.42,58.47,58.33,58.4,7000.0
2011-03-17 12:30:00,58.39,58.49,58.28,58.36,4800.0,58.39,58.49,58.28,58.36,4800.0
2011-03-17 13:00:00,58.36,58.45,58.14,58.15,7300.0,58.36,58.45,58.14,58.15,7300.0
2011-03-17 13:30:00,58.16,58.36,58.11,58.22,7200.0,58.16,58.36,58.11,58.22,7200.0
2011-03-17 14:00:00,58.22,58.24,57.91,57.92,13100.0,58.22,58.24,57.91,57.92,13100.0
2011-03-17 14:30:00,57.94,58.14,57.89,58.05,11400.0,57.94,58.14,57.89,58.05,11400.0
2011-03-17 15:00:00,58.01,58.11,57.97,57.99,9700.0,58.01,58.11,57.97,57.99,9700.0
2011-03-17 15:30:00,57.99,58.18,57.86,57.9,26200.0,57.99,58.18,57.86,57.9,26200.0
2011-03-18 09:30:00,58.45,58.7,58.05,58.49,50200.0,58.45,58.7,58.05,58.49,50200.0
2011-03-18 10:00:00,58.59,58.86,58.44,58.78,8000.0,58.59,58.86,58.44,58.78,8000.0
2011-03-18 10:30:00,58.74,58.94,58.65,58.67,5100.0,58.74,58.94,58.65,58.67,5100.0
2011-03-18 11:00:00,58.74,58.76,58.44,58.44,5000.0,58.74,58.76,58.44,58.44,5000.0
2011-03-18 11:30:00,58.39,58.5,58.39,58.42,7300.0,58.39,58.5,58.39,58.42,7300.0
2011-03-18 12:00:00,58.55,58.65,58.52,58.64,2700.0,58.55,58.65,58.52,58.64,2700.0
2011-03-18 12:30:00,58.65,58.72,58.6,58.62,4200.0,58.65,58.72,58.6,58.62,4200.0
2011-03-18 13:00:00,58.64,58.76,58.57,58.64,7700.0,58.64,58.76,58.57,58.64,7700.0
2011-03-18 13:30:00,58.65,58.68,58.53,58.6,8400.0,58.65,58.68,58.53,58.6,8400.0
2011-03-18 14:00:00,58.52,58.55,58.4,58.5,7300.0,58.52,58.55,58.4,58.5,7300.0
2011-03-18 14:30:00,58.47,58.6,58.4,58.47,8600.0,58.47,58.6,58.4,58.47,8600.0
2011-03-18 15:00:00,58.49,58.49,58.37,58.39,8900.0,58.49,58.49,58.37,58.39,8900.0
2011-03-18 15:30:00,58.4,58.64,58.39,58.59,26800.0,58.4,58.64,58.39,58.59,26800.0
2011-03-21 09:30:00,59.0,59.83,59.0,59.72,7800.0,59.0,59.83,59.0,59.72,7800.0
2011-03-21 10:00:00,59.7,59.93,59.58,59.89,13700.0,59.7,59.93,59.58,59.89,13700.0
2011-03-21 10:30:00,59.89,59.94,59.67,59.7,11500.0,59.89,59.94,59.67,59.7,11500.0
2011-03-21 11:00:00,59.68,59.74,59.58,59.6,6900.0,59.68,59.74,59.58,59.6,6900.0
2011-03-21 11:30:00,59.57,59.63,59.48,59.51,9500.0,59.57,59.63,59.48,59.51,9500.0
2011-03-21 12:00:00,59.54,59.59,59.5,59.54,8000.0,59.54,59.59,59.5,59.54,8000.0
2011-03-21 12:30:00,59.55,59.56,59.42,59.47,4700.0,59.55,59.56,59.42,59.47,4700.0
2011-03-21 13:00:00,59.44,59.48,59.38,59.38,3300.0,59.44,59.48,59.38,59.38,3300.0
2011-03-21 13:30:00,59.38,59.53,59.35,59.5,11900.0,59.38,59.53,59.35,59.5,11900.0
2011-03-21 14:00:00,59.48,59.48,59.3,59.33,11400.0,59.48,59.48,59.3,59.33,11400.0
2011-03-21 14:30:00,59.3,59.44,59.29,59.41,7900.0,59.3,59.44,59.29,59.41,7900.0
2011-03-21 15:00:00,59.38,59.49,59.32,59.38,10100.0,59.38,59.49,59.32,59.38,10100.0
2011-03-21 15:30:00,59.4,59.48,59.33,59.43,44200.0,59.4,59.48,59.33,59.43,44200.0
2011-03-22 09:30:00,59.68,60.0,59.3,59.91,31600.0,59.68,60.0,59.3,59.91,31600.0
2011-03-22 10:00:00,59.82,59.99,59.75,59.87,9700.0,59.82,59.99,59.75,59.87,9700.0
2011-03-22 10:30:00,59.78,59.85,59.62,59.66,6800.0,59.78,59.85,59.62,59.66,6800.0
2011-03-22 11:00:00,59.64,59.75,59.59,59.74,5600.0,59.64,59.75,59.59,59.74,5600.0
2011-03-22 11:30:00,59.69,59.75,59.65,59.66,7600.0,59.69,59.75,59.65,59.66,7600.0
2011-03-22 12:00:00,59.66,59.72,59.58,59.63,5700.0,59.66,59.72,59.58,59.63,5700.0
2011-03-22 12:30:00,59.55,59.69,59.55,59.62,2900.0,59.55,59.69,59.55,59.62,2900.0
2011-03-22 13:00:00,59.61,59.63,59.51,59.55,3900.0,59.61,59.63,59.51,59.55,3900.0
2011-03-22 13:30:00,59.55,59.71,59.5,59.69,6300.0,59.55,59.71,59.5,59.69,6300.0
2011-03-22 14:00:00,59.69,59.69,59.53,59.63,6500.0,59.69,59.69,59.53,59.63,6500.0
2011-03-22 14:30:00,59.62,59.66,59.55,59.64,6300.0,59.62,59.66,59.55,59.64,6300.0
2011-03-22 15:00:00,59.59,59.63,59.57,59.6,8400.0,59.59,59.63,59.57,59.6,8400.0
2011-03-22 15:30:00,59.61,59.67,59.5,59.59,23000.0,59.61,59.67,59.5,59.59,23000.0
2011-03-23 09:30:00,59.36,59.51,59.2,59.45,6100.0,59.36,59.51,59.2,59.45,6100.0
2011-03-23 10:00:00,59.39,59.47,59.19,59.36,9400.0,59.39,59.47,59.19,59.36,9400.0
2011-03-23 10:30:00,59.41,59.49,59.13,59.13,5500.0,59.41,59.49,59.13,59.13,5500.0
2011-03-23 11:00:00,59.16,59.53,59.16,59.49,8400.0,59.16,59.53,59.16,59.49,8400.0
2011-03-23 11:30:00,59.54,59.62,59.33,59.33,7100.0,59.54,59.62,59.33,59.33,7100.0
2011-03-23 12:00:00,59.4,59.54,59.35,59.46,9700.0,59.4,59.54,59.35,59.46,9700.0
2011-03-23 12:30:00,59.48,59.51,59.07,59.12,28900.0,59.48,59.51,59.07,59.12,28900.0
2011-03-23 13:00:00,59.13,59.34,59.01,59.27,21600.0,59.13,59.34,59.01,59.27,21600.0
2011-03-23 13:30:00,59.3,59.47,59.28,59.33,9500.0,59.3,59.47,59.28,59.33,9500.0
2011-03-23 14:00:00,59.29,59.42,59.24,59.41,7500.0,59.29,59.42,59.24,59.41,7500.0
2011-03-23 14:30:00,59.36,59.55,59.33,59.41,12300.0,59.36,59.55,59.33,59.41,12300.0
2011-03-23 15:00:00,59.42,59.58,59.32,59.54,24800.0,59.42,59.58,59.32,59.54,24800.0
2011-03-23 15:30:00,59.51,59.65,59.48,59.59,28900.0,59.51,59.65,59.48,59.59,28900.0
2011-03-24 09:30:00,59.9,59.9,59.53,59.57,13300.0,59.9,59.9,59.53,59.57,13300.0
2011-03-24 10:00:00,59.5,59.7,59.38,59.62,9300.0,59.5,59.7,59.38,59.62,9300.0
2011-03-24 10:30:00,59.6,59.94,59.6,59.9,11300.0,59.6,59.94,59.6,59.9,11300.0
2011-03-24 11:00:00,59.93,60.04,59.9,60.04,7500.0,59.93,60.04,59.9,60.04,7500.0
2011-03-24 11:30:00,60.0,60.13,59.98,60.04,4600.0,60.0,60.13,59.98,60.04,4600.0
2011-03-24 12:00:00,60.13,60.24,60.08,60.19,8100.0,60.13,60.24,60.08,60.19,8100.0
2011-03-24 12:30:00,60.15,60.15,59.99,60.07,9000.0,60.15,60.15,59.99,60.07,9000.0
2011-03-24 13:00:00,60.05,60.1,60.0,60.1,3500.0,60.05,60.1,60.0,60.1,3500.0
2011-03-24 13:30:00,60.08,60.11,60.0,60.1,8900.0,60.08,60.11,60.0,60.1,8900.0
2011-03-24 14:00:00,60.08,60.15,60.01,60.02,5500.0,60.08,60.15,60.01,60.02,5500.0
2011-03-24 14:30:00,60.0,60.1,60.0,60.1,8200.0,60.0,60.1,60.0,60.1,8200.0
2011-03-24 15:00:00,60.06,60.28,60.0,60.27,8800.0,60.06,60.28,60.0,60.27,8800.0
2011-03-24 15:30:00,60.24,60.33,60.09,60.13,27100.0,60.24,60.33,60.09,60.13,27100.0
2011-03-25 09:30:00,60.25,60.36,60.0,60.29,11100.0,60.25,60.36,60.0,60.29,11100.0
2011-03-25 10:00:00,60.17,60.59,60.11,60.56,7700.0,60.17,60.59,60.11,60.56,7700.0
2011-03-25 10:30:00,60.59,61.07,60.59,61.05,10300.0,60.59,61.07,60.59,61.05,10300.0
2011-03-25 11:00:00,61.05,61.16,60.95,61.1,12700.0,61.05,61.16,60.95,61.1,12700.0
2011-03-25 11:30:00,61.09,61.11,60.97,61.05,12500.0,61.09,61.11,60.97,61.05,12500.0
2011-03-25 12:00:00,61.04,61.15,60.99,61.13,7500.0,61.04,61.15,60.99,61.13,7500.0
2011-03-25 12:30:00,61.14,61.14,60.98,61.03,8800.0,61.14,61.14,60.98,61.03,8800.0
2011-03-25 13:00:00,60.99,61.0,60.84,60.9,14200.0,60.99,61.0,60.84,60.9,14200.0
2011-03-25 13:30:00,60.85,60.89,60.7,60.73,9300.0,60.85,60.89,60.7,60.73,9300.0
2011-03-25 14:00:00,60.76,60.87,60.75,60.87,6800.0,60.76,60.87,60.75,60.87,6800.0
2011-03-25 14:30:00,60.86,60.92,60.82,60.9,7600.0,60.86,60.92,60.82,60.9,7600.0
2011-03-25 15:00:00,60.89,61.02,60.87,60.89,12800.0,60.89,61.02,60.87,60.89,12800.0
2011-03-25 15:30:00,60.9,61.01,60.81,60.82,29900.0,60.9,61.01,60.81,60.82,29900.0
2011-03-28 09:30:00,60.95,61.94,60.5,61.89,36300.0,60.95,61.94,60.5,61.89,36300.0
2011-03-28 10:00:00,61.88,62.75,61.87,62.32,66000.0,61.88,62.75,61.87,62.32,66000.0
2011-03-28 10:30:00,62.26,62.36,62.1,62.25,21600.0,62.26,62.36,62.1,62.25,21600.0
2011-03-28 11:00:00,62.19,62.26,62.14,62.26,11300.0,62.19,62.26,62.14,62.26,11300.0
2011-03-28 11:30:00,62.27,62.3,62.14,62.25,70300.0,62.27,62.3,62.14,62.25,70300.0
2011-03-28 12:00:00,62.19,62.2,61.89,61.9,15700.0,62.19,62.2,61.89,61.9,15700.0
2011-03-28 12:30:00,61.9,61.95,61.83,61.91,9800.0,61.9,61.95,61.83,61.91,9800.0
2011-03-28 13:00:00,61.87,61.93,61.77,61.82,5600.0,61.87,61.93,61.77,61.82,5600.0
2011-03-28 13:30:00,61.83,61.96,61.79,61.83,5900.0,61.83,61.96,61.79,61.83,5900.0
2011-03-28 14:00:00,61.79,61.9,61.71,61.89,8700.0,61.79,61.9,61.71,61.89,8700.0
2011-03-28 14:30:00,61.86,61.9,61.77,61.9,11200.0,61.86,61.9,61.77,61.9,11200.0
2011-03-28 15:00:00,61.89,62.1,61.89,61.97,15500.0,61.89,62.1,61.89,61.97,15500.0
2011-03-28 15:30:00,61.97,62.26,61.88,61.9,74500.0,61.97,62.26,61.88,61.9,74500.0
2011-03-29 09:30:00,61.42,61.64,60.96,60.99,31400.0,61.42,61.64,60.96,60.99,31400.0
2011-03-29 10:00:00,60.87,61.23,60.87,61.13,27600.0,60.87,61.23,60.87,61.13,27600.0
2011-03-29 10:30:00,61.09,61.14,60.97,61.1,17500.0,61.09,61.14,60.97,61.1,17500.0
2011-03-29 11:00:00,61.08,61.24,61.04,61.1,23400.0,61.08,61.24,61.04,61.1,23400.0
2011-03-29 11:30:00,61.1,61.17,60.95,61.0,28600.0,61.1,61.17,60.95,61.0,28600.0
2011-03-29 12:00:00,61.0,61.01,60.95,60.95,16000.0,61.0,61.01,60.95,60.95,16000.0
2011-03-29 12:30:00,60.98,61.05,60.9,60.99,12800.0,60.98,61.05,60.9,60.99,12800.0
2011-03-29 13:00:00,61.0,61.04,60.99,61.0,14700.0,61.0,61.04,60.99,61.0,14700.0
2011-03-29 13:30:00,60.99,61.08,60.98,61.04,36000.0,60.99,61.08,60.98,61.04,36000.0
2011-03-29 14:00:00,61.0,61.08,60.99,61.08,14900.0,61.0,61.08,60.99,61.08,14900.0
2011-03-29 14:30:00,61.09,61.53,61.09,61.38,28600.0,61.09,61.53,61.09,61.38,28600.0
2011-03-29 15:00:00,61.38,61.47,61.25,61.31,30700.0,61.38,61.47,61.25,61.31,30700.0
2011-03-29 15:30:00,61.3,61.33,61.18,61.25,31400.0,61.3,61.33,61.18,61.25,31400.0
2011-03-30 09:30:00,61.54,61.82,61.3,61.82,6300.0,61.54,61.82,61.3,61.82,6300.0
2011-03-30 10:00:00,61.8,61.86,61.59,61.67,4600.0,61.8,61.86,61.59,61.67,4600.0
2011-03-30 10:30:00,61.63,61.94,61.62,61.8,6900.0,61.63,61.94,61.62,61.8,6900.0
2011-03-30 11:00:00,61.79,61.88,61.74,61.75,2800.0,61.79,61.88,61.74,61.75,2800.0
2011-03-30 11:30:00,61.85,61.9,61.77,61.81,3800.0,61.85,61.9,61.77,61.81,3800.0
2011-03-30 12:00:00,61.8,61.86,61.77,61.81,2500.0,61.8,61.86,61.77,61.81,2500.0
2011-03-30 12:30:00,61.76,61.79,61.52,61.53,13600.0,61.76,61.79,61.52,61.53,13600.0
2011-03-30 13:00:00,61.52,61.61,61.25,61.25,16600.0,61.52,61.61,61.25,61.25,16600.0
2011-03-30 13:30:00,61.29,61.32,61.19,61.21,12200.0,61.29,61.32,61.19,61.21,12200.0
2011-03-30 14:00:00,61.21,61.33,61.2,61.31,11000.0,61.21,61.33,61.2,61.31,11000.0
2011-03-30 14:30:00,61.31,61.4,61.17,61.21,12400.0,61.31,61.4,61.17,61.21,12400.0
2011-03-30 15:00:00,61.2,61.52,61.17,61.41,26600.0,61.2,61.52,61.17,61.41,26600.0
2011-03-30 15:30:00,61.4,61.53,61.37,61.4,41500.0,61.4,61.53,61.37,61.4,41500.0
2011-03-31 09:30:00,61.45,61.83,61.38,61.7,5900.0,61.45,61.83,61.38,61.7,5900.0
2011-03-31 10:00:00,61.7,61.82,61.41,61.7,6900.0,61.7,61.82,61.41,61.7,6900.0
2011-03-31 10:30:00,61.75,61.76,61.59,61.62,4900.0,61.75,61.76,61.59,61.62,4900.0
2011-03-31 11:00:00,61.71,61.71,61.46,61.46,5400.0,61.71,61.71,61.46,61.46,5400.0
2011-03-31 11:30:00,61.47,61.5,61.38,61.46,1800.0,61.47,61.5,61.38,61.46,1800.0
2011-03-31 12:00:00,61.47,61.47,61.31,61.31,3400.0,61.47,61.47,61.31,61.31,3400.0
2011-03-31 12:30:00,61.28,61.41,61.27,61.36,1900.0,61.28,61.41,61.27,61.36,1900.0
2011-03-31 13:00:00,61.32,61.38,61.3,61.32,1800.0,61.32,61.38,61.3,61.32,1800.0
2011-03-31 13:30:00,61.34,61.39,61.31,61.32,1800.0,61.34,61.39,61.31,61.32,1800.0
2011-03-31 14:00:00,61.31,61.4,61.2,61.29,10500.0,61.31,61.4,61.2,61.29,10500.0
2011-03-31 14:30:00,61.35,61.37,61.29,61.33,3000.0,61.35,61.37,61.29,61.33,3000.0
2011-03-31 15:00:00,61.32,61.4,61.32,61.35,7900.0,61.32,61.4,61.32,61.35,7900.0
2011-03-31 15:30:00,61.38,61.39,61.23,61.32,15800.0,61.38,61.39,61.23,61.32,15800.0
2011-04-01 09:30:00,61.96,62.07,61.15,61.32,22100.0,61.96,62.07,61.15,61.32,22100.0
2011-04-01 10:00:00,61.32,61.5,61.27,61.3,11800.0,61.32,61.5,61.27,61.3,11800.0
2011-04-01 10:30:00,61.29,61.35,60.77,60.79,36800.0,61.29,61.35,60.77,60.79,36800.0
2011-04-01 11:00:00,60.83,60.92,60.79,60.87,17300.0,60.83,60.92,60.79,60.87,17300.0
2011-04-01 11:30:00,60.88,60.93,60.33,60.33,28900.0,60.88,60.93,60.33,60.33,28900.0
2011-04-01 12:00:00,60.37,60.5,60.24,60.47,22500.0,60.37,60.5,60.24,60.47,22500.0
2011-04-01 12:30:00,60.5,61.18,60.49,61.17,16700.0,60.5,61.18,60.49,61.17,16700.0
2011-04-01 13:00:00,61.18,61.57,61.15,61.57,38000.0,61.18,61.57,61.15,61.57,38000.0
2011-04-01 13:30:00,61.57,62.2,61.55,62.11,96200.0,61.57,62.2,61.55,62.11,96200.0
2011-04-01 14:00:00,62.1,62.66,62.1,62.43,40400.0,62.1,62.66,62.1,62.43,40400.0
2011-04-01 14:30:00,62.47,62.58,62.25,62.29,17800.0,62.47,62.58,62.25,62.29,17800.0
2011-04-01 15:00:00,62.31,62.46,62.13,62.32,54600.0,62.31,62.46,62.13,62.32,54600.0
2011-04-01 15:30:00,62.32,62.39,62.12,62.29,51600.0,62.32,62.39,62.12,62.29,51600.0
2011-04-04 09:30:00,62.04,62.6,61.25,61.56,81100.0,62.04,62.6,61.25,61.56,81100.0
2011-04-04 10:00:00,61.64,62.28,61.56,62.17,35700.0,61.64,62.28,61.56,62.17,35700.0
2011-04-04 10:30:00,62.17,62.22,61.54,61.7,26600.0,62.17,62.22,61.54,61.7,26600.0
2011-04-04 11:00:00,61.6,61.81,61.6,61.75,11100.0,61.6,61.81,61.6,61.75,11100.0
2011-04-04 11:30:00,61.75,61.79,61.6,61.69,12500.0,61.75,61.79,61.6,61.69,12500.0
2011-04-04 12:00:00,61.64,61.98,61.64,61.98,10600.0,61.64,61.98,61.64,61.98,10600.0
2011-04-04 12:30:00,61.98,61.99,61.68,61.71,18700.0,61.98,61.99,61.68,61.71,18700.0
2011-04-04 13:00:00,61.68,61.91,61.68,61.76,8100.0,61.68,61.91,61.68,61.76,8100.0
2011-04-04 13:30:00,61.75,61.83,61.68,61.8,21200.0,61.75,61.83,61.68,61.8,21200.0
2011-04-04 14:00:00,61.81,62.09,61.76,62.03,18200.0,61.81,62.09,61.76,62.03,18200.0
2011-04-04 14:30:00,62.07,62.17,62.01,62.04,21800.0,62.07,62.17,62.01,62.04,21800.0
2011-04-04 15:00:00,62.02,62.02,61.8,61.85,38800.0,62.02,62.02,61.8,61.85,38800.0
2011-04-04 15:30:00,61.85,61.85,61.74,61.84,63400.0,61.85,61.85,61.74,61.84,63400.0
2011-04-05 09:30:00,61.64,61.64,60.8,60.86,19200.0,61.64,61.64,60.8,60.86,19200.0
2011-04-05 10:00:00,60.97,61.09,60.74,60.74,38300.0,60.97,61.09,60.74,60.74,38300.0
2011-04-05 10:30:00,60.68,61.18,60.46,61.0,52900.0,60.68,61.18,60.46,61.0,52900.0
2011-04-05 11:00:00,61.0,61.0,60.77,60.86,26300.0,61.0,61.0,60.77,60.86,26300.0
2011-04-05 11:30:00,60.85,61.0,60.75,60.99,17100.0,60.85,61.0,60.75,60.99,17100.0
2011-04-05 12:00:00,60.95,61.0,60.87,60.92,14400.0,60.95,61.0,60.87,60.92,14400.0
2011-04-05 12:30:00,60.9,61.01,60.89,60.96,10400.0,60.9,61.01,60.89,60.96,10400.0
2011-04-05 13:00:00,60.98,61.0,60.76,60.76,9500.0,60.98,61.0,60.76,60.76,9500.0
2011-04-05 13:30:00,60.78,61.0,60.76,60.91,14500.0,60.78,61.0,60.76,60.91,14500.0
2011-04-05 14:00:00,60.91,60.95,60.79,60.92,12700.0,60.91,60.95,60.79,60.92,12700.0
2011-04-05 14:30:00,60.93,61.02,60.86,61.0,37800.0,60.93,61.02,60.86,61.0,37800.0
2011-04-05 15:00:00,60.98,61.12,60.88,61.02,30400.0,60.98,61.12,60.88,61.02,30400.0
2011-04-05 15:30:00,61.02,61.08,60.87,60.96,51700.0,61.02,61.08,60.87,60.96,51700.0
2011-04-06 09:30:00,61.19,61.2,60.92,60.97,10900.0,61.19,61.2,60.92,60.97,10900.0
2011-04-06 10:00:00,60.97,61.16,60.79,60.94,7900.0,60.97,61.16,60.79,60.94,7900.0
2011-04-06 10:30:00,60.91,61.14,60.9,60.95,8700.0,60.91,61.14,60.9,60.95,8700.0
2011-04-06 11:00:00,60.92,60.95,60.82,60.93,5900.0,60.92,60.95,60.82,60.93,5900.0
2011-04-06 11:30:00,60.92,60.98,60.59,60.66,4800.0,60.92,60.98,60.59,60.66,4800.0
2011-04-06 12:00:00,60.7,60.9,60.63,60.83,3200.0,60.7,60.9,60.63,60.83,3200.0
2011-04-06 12:30:00,60.82,60.9,60.66,60.68,3700.0,60.82,60.9,60.66,60.68,3700.0
2011-04-06 13:00:00,60.7,60.76,60.67,60.71,11100.0,60.7,60.76,60.67,60.71,11100.0
2011-04-06 13:30:00,60.72,60.74,60.58,60.7,17300.0,60.72,60.74,60.58,60.7,17300.0
2011-04-06 14:00:00,60.64,60.81,60.64,60.74,12300.0,60.64,60.81,60.64,60.74,12300.0
2011-04-06 14:30:00,60.74,60.79,60.73,60.74,11100.0,60.74,60.79,60.73,60.74,11100.0
2011-04-06 15:00:00,60.74,60.77,60.67,60.71,23900.0,60.74,60.77,60.67,60.71,23900.0
2011-04-06 15:30:00,60.7,61.0,60.7,60.98,33900.0,60.7,61.0,60.7,60.98,33900.0
2011-04-07 09:30:00,60.92,61.01,60.51,61.01,19100.0,60.92,61.01,60.51,61.01,19100.0
2011-04-07 10:00:00,61.0,61.01,60.89,60.91,7900.0,61.0,61.01,60.89,60.91,7900.0
2011-04-07 10:30:00,60.92,60.99,60.65,60.92,9300.0,60.92,60.99,60.65,60.92,9300.0
2011-04-07 11:00:00,60.86,60.97,60.8,60.81,8200.0,60.86,60.97,60.8,60.81,8200.0
2011-04-07 11:30:00,60.77,60.78,60.56,60.78,8800.0,60.77,60.78,60.56,60.78,8800.0
2011-04-07 12:00:00,60.79,60.92,60.73,60.87,8900.0,60.79,60.92,60.73,60.87,8900.0
2011-04-07 12:30:00,60.87,60.99,60.85,60.94,12700.0,60.87,60.99,60.85,60.94,12700.0
2011-04-07 13:00:00,60.96,61.0,60.81,60.83,9200.0,60.96,61.0,60.81,60.83,9200.0
2011-04-07 13:30:00,60.85,60.89,60.76,60.88,3600.0,60.85,60.89,60.76,60.88,3600.0
2011-04-07 14:00:00,60.88,60.91,60.76,60.76,7600.0,60.88,60.91,60.76,60.76,7600.0
2011-04-07 14:30:00,60.75,60.78,60.62,60.68,27600.0,60.75,60.78,60.62,60.68,27600.0
2011-04-07 15:00:00,60.67,60.7,60.56,60.57,20200.0,60.67,60.7,60.56,60.57,20200.0
2011-04-07 15:30:00,60.58,60.59,60.47,60.49,76600.0,60.58,60.59,60.47,60.49,76600.0
2011-04-08 09:30:00,60.82,61.0,60.69,60.69,14500.0,60.82,61.0,60.69,60.69,14500.0
2011-04-08 10:00:00,60.68,60.73,60.21,60.21,13500.0,60.68,60.73,60.21,60.21,13500.0
2011-04-08 10:30:00,60.21,60.47,60.2,60.34,5700.0,60.21,60.47,60.2,60.34,5700.0
2011-04-08 11:00:00,60.3,60.3,60.18,60.27,6600.0,60.3,60.3,60.18,60.27,6600.0
2011-04-08 11:30:00,60.25,60.48,60.18,60.4,21700.0,60.25,60.48,60.18,60.4,21700.0
2011-04-08 12:00:00,60.39,60.49,60.39,60.45,7100.0,60.39,60.49,60.39,60.45,7100.0
2011-04-08 12:30:00,60.43,60.52,60.38,60.4,8500.0,60.43,60.52,60.38,60.4,8500.0
2011-04-08 13:00:00,60.42,60.51,60.41,60.5,17300.0,60.42,60.51,60.41,60.5,17300.0
2011-04-08 13:30:00,60.51,60.52,60.45,60.47,6700.0,60.51,60.52,60.45,60.47,6700.0
2011-04-08 14:00:00,60.47,60.48,60.14,60.14,6100.0,60.47,60.48,60.14,60.14,6100.0
2011-04-08 14:30:00,60.13,60.14,59.95,59.96,27000.0,60.13,60.14,59.95,59.96,27000.0
2011-04-08 15:00:00,59.95,60.01,59.88,59.95,30100.0,59.95,60.01,59.88,59.95,30100.0
2011-04-08 15:30:00,59.95,60.14,59.89,60.09,44600.0,59.95,60.14,59.89,60.09,44600.0
2011-04-11 09:30:00,60.11,60.25,60.07,60.1,14300.0,60.11,60.25,60.07,60.1,14300.0
2011-04-11 10:00:00,60.17,60.17,60.02,60.03,4200.0,60.17,60.17,60.02,60.03,4200.0
2011-04-11 10:30:00,60.02,60.25,60.02,60.17,6200.0,60.02,60.25,60.02,60.17,6200.0
2011-04-11 11:00:00,60.22,60.25,60.1,60.1,5000.0,60.22,60.25,60.1,60.1,5000.0
2011-04-11 11:30:00,60.09,60.09,59.85,59.85,5200.0,60.09,60.09,59.85,59.85,5200.0
2011-04-11 12:00:00,59.82,59.95,59.76,59.88,5800.0,59.82,59.95,59.76,59.88,5800.0
2011-04-11 12:30:00,59.88,59.88,59.68,59.68,7800.0,59.88,59.88,59.68,59.68,7800.0
2011-04-11 13:00:00,59.69,59.81,59.65,59.75,6600.0,59.69,59.81,59.65,59.75,6600.0
2011-04-11 13:30:00,59.76,59.84,59.7,59.7,13800.0,59.76,59.84,59.7,59.7,13800.0
2011-04-11 14:00:00,59.72,59.73,59.57,59.6,12700.0,59.72,59.73,59.57,59.6,12700.0
2011-04-11 14:30:00,59.61,59.63,59.39,59.4,21900.0,59.61,59.63,59.39,59.4,21900.0
2011-04-11 15:00:00,59.39,59.52,59.34,59.5,20100.0,59.39,59.52,59.34,59.5,20100.0
2011-04-11 15:30:00,59.5,59.76,59.5,59.65,29300.0,59.5,59.76,59.5,59.65,29300.0
2011-04-12 09:30:00,59.51,59.71,59.14,59.27,24700.0,59.51,59.71,59.14,59.27,24700.0
2011-04-12 10:00:00,59.24,59.56,59.23,59.55,29900.0,59.24,59.56,59.23,59.55,29900.0
2011-04-12 10:30:00,59.55,59.57,59.51,59.57,17600.0,59.55,59.57,59.51,59.57,17600.0
2011-04-12 11:00:00,59.6,59.77,59.59,59.74,9300.0,59.6,59.77,59.59,59.74,9300.0
2011-04-12 11:30:00,59.76,59.81,59.68,59.68,4800.0,59.76,59.81,59.68,59.68,4800.0
2011-04-12 12:00:00,59.72,59.88,59.72,59.84,7800.0,59.72,59.88,59.72,59.84,7800.0
2011-04-12 12:30:00,59.85,59.92,59.84,59.89,11600.0,59.85,59.92,59.84,59.89,11600.0
2011-04-12 13:00:00,59.89,59.98,59.84,59.98,15900.0,59.89,59.98,59.84,59.98,15900.0
2011-04-12 13:30:00,59.99,60.03,59.93,60.03,17000.0,59.99,60.03,59.93,60.03,17000.0
2011-04-12 14:00:00,60.03,60.25,60.01,60.23,16600.0,60.03,60.25,60.01,60.23,16600.0
2011-04-12 14:30:00,60.24,60.29,60.15,60.28,13700.0,60.24,60.29,60.15,60.28,13700.0
2011-04-12 15:00:00,60.27,60.29,60.17,60.23,20500.0,60.27,60.29,60.17,60.23,20500.0
2011-04-12 15:30:00,60.23,60.25,60.04,60.07,23200.0,60.23,60.25,60.04,60.07,23200.0
2011-04-13 09:30:00,60.33,60.76,60.03,60.18,11800.0,60.33,60.76,60.03,60.18,11800.0
2011-04-13 10:00:00,60.18,60.41,60.14,60.2,50900.0,60.18,60.41,60.14,60.2,50900.0
2011-04-13 10:30:00,60.29,60.56,60.21,60.39,10500.0,60.29,60.56,60.21,60.39,10500.0
2011-04-13 11:00:00,60.38,60.6,60.38,60.55,13800.0,60.38,60.6,60.38,60.55,13800.0
2011-04-13 11:30:00,60.56,60.66,60.48,60.5,19300.0,60.56,60.66,60.48,60.5,19300.0
2011-04-13 12:00:00,60.48,60.76,60.48,60.65,12700.0,60.48,60.76,60.48,60.65,12700.0
2011-04-13 12:30:00,60.65,60.65,60.32,60.41,12700.0,60.65,60.65,60.32,60.41,12700.0
2011-04-13 13:00:00,60.42,60.42,60.16,60.17,7900.0,60.42,60.42,60.16,60.17,7900.0
2011-04-13 13:30:00,60.16,60.24,60.09,60.12,7300.0,60.16,60.24,60.09,60.12,7300.0
2011-04-13 14:00:00,60.12,60.21,60.05,60.18,9000.0,60.12,60.21,60.05,60.18,9000.0
2011-04-13 14:30:00,60.21,60.47,60.12,60.47,8300.0,60.21,60.47,60.12,60.47,8300.0
2011-04-13 15:00:00,60.44,60.46,60.24,60.27,13100.0,60.44,60.46,60.24,60.27,13100.0
2011-04-13 15:30:00,60.27,60.27,60.16,60.2,23600.0,60.27,60.27,60.16,60.2,23600.0
2011-04-14 09:30:00,59.88,60.06,59.67,60.06,9300.0,59.88,60.06,59.67,60.06,9300.0
2011-04-14 10:00:00,60.03,60.3,59.95,60.06,37000.0,60.03,60.3,59.95,60.06,37000.0
2011-04-14 10:30:00,60.07,60.17,60.04,60.1,6600.0,60.07,60.17,60.04,60.1,6600.0
2011-04-14 11:00:00,60.06,60.06,59.92,59.95,5700.0,60.06,60.06,59.92,59.95,5700.0
2011-04-14 11:30:00,59.94,60.08,59.89,60.04,10300.0,59.94,60.08,59.89,60.04,10300.0
2011-04-14 12:00:00,60.05,60.18,60.04,60.17,8000.0,60.05,60.18,60.04,60.17,8000.0
2011-04-14 12:30:00,60.18,60.18,60.02,60.13,9900.0,60.18,60.18,60.02,60.13,9900.0
2011-04-14 13:00:00,60.12,60.12,59.91,59.95,28200.0,60.12,60.12,59.91,59.95,28200.0
2011-04-14 13:30:00,59.96,60.0,59.88,59.91,13900.0,59.96,60.0,59.88,59.91,13900.0
2011-04-14 14:00:00,59.91,60.0,59.91,59.96,17000.0,59.91,60.0,59.91,59.96,17000.0
2011-04-14 14:30:00,59.99,60.11,59.94,60.06,17600.0,59.99,60.11,59.94,60.06,17600.0
2011-04-14 15:00:00,60.08,60.24,60.05,60.17,15700.0,60.08,60.24,60.05,60.17,15700.0
2011-04-14 15:30:00,60.19,60.31,60.12,60.19,44700.0,60.19,60.31,60.12,60.19,44700.0
2011-04-15 09:30:00,60.02,60.32,60.0,60.32,46300.0,60.02,60.32,60.0,60.32,46300.0
2011-04-15 10:00:00,60.32,60.35,60.06,60.33,11600.0,60.32,60.35,60.06,60.33,11600.0
2011-04-15 10:30:00,60.31,60.35,59.99,60.28,11300.0,60.31,60.35,59.99,60.28,11300.0
2011-04-15 11:00:00,60.34,60.37,60.22,60.35,13900.0,60.34,60.37,60.22,60.35,13900.0
2011-04-15 11:30:00,60.47,60.47,60.32,60.43,2600.0,60.47,60.47,60.32,60.43,2600.0
2011-04-15 12:00:00,60.45,60.5,60.45,60.5,1000.0,60.45,60.5,60.45,60.5,1000.0
2011-04-15 12:30:00,60.46,60.5,60.44,60.5,9600.0,60.46,60.5,60.44,60.5,9600.0
2011-04-15 13:00:00,60.5,60.57,60.47,60.47,2300.0,60.5,60.57,60.47,60.47,2300.0
2011-04-15 13:30:00,60.47,60.47,60.36,60.4,2500.0,60.47,60.47,60.36,60.4,2500.0
2011-04-15 14:00:00,60.41,60.54,60.38,60.46,2600.0,60.41,60.54,60.38,60.46,2600.0
2011-04-15 14:30:00,60.51,60.55,60.41,60.5,5200.0,60.51,60.55,60.41,60.5,5200.0
2011-04-15 15:00:00,60.5,60.5,60.35,60.39,15400.0,60.5,60.5,60.35,60.39,15400.0
2011-04-15 15:30:00,60.4,60.55,60.33,60.4,32200.0,60.4,60.55,60.33,60.4,32200.0
2011-04-18 09:30:00,59.88,59.9,59.27,59.5,12600.0,59.88,59.9,59.27,59.5,12600.0
2011-04-18 10:00:00,59.51,59.51,58.75,58.75,44700.0,59.51,59.51,58.75,58.75,44700.0
2011-04-18 10:30:00,58.75,58.82,58.61,58.61,18800.0,58.75,58.82,58.61,58.61,18800.0
2011-04-18 11:00:00,58.67,58.74,58.22,58.26,37200.0,58.67,58.74,58.22,58.26,37200.0
2011-04-18 11:30:00,58.26,58.61,58.15,58.61,32600.0,58.26,58.61,58.15,58.61,32600.0
2011-04-18 12:00:00,58.58,58.7,58.55,58.6,12900.0,58.58,58.7,58.55,58.6,12900.0
2011-04-18 12:30:00,58.6,58.76,58.56,58.71,10200.0,58.6,58.76,58.56,58.71,10200.0
2011-04-18 13:00:00,58.71,58.73,58.53,58.63,7800.0,58.71,58.73,58.53,58.63,7800.0
2011-04-18 13:30:00,58.68,58.71,58.6,58.69,24500.0,58.68,58.71,58.6,58.69,24500.0
2011-04-18 14:00:00,58.66,58.66,58.49,58.51,26200.0,58.66,58.66,58.49,58.51,26200.0
2011-04-18 14:30:00,58.51,58.66,58.5,58.55,35900.0,58.51,58.66,58.5,58.55,35900.0
2011-04-18 15:00:00,58.59,58.75,58.5,58.71,75800.0,58.59,58.75,58.5,58.71,75800.0
2011-04-18 15:30:00,58.7,58.96,58.65,58.9,87700.0,58.7,58.96,58.65,58.9,87700.0
2011-04-19 09:30:00,58.94,59.12,58.63,58.85,24300.0,58.94,59.12,58.63,58.85,24300.0
2011-04-19 10:00:00,58.87,58.9,58.62,58.69,23800.0,58.87,58.9,58.62,58.69,23800.0
2011-04-19 10:30:00,58.67,58.78,58.57,58.71,16800.0,58.67,58.78,58.57,58.71,16800.0
2011-04-19 11:00:00,58.72,58.72,58.5,58.6,15400.0,58.72,58.72,58.5,58.6,15400.0
2011-04-19 11:30:00,58.62,58.76,58.61,58.71,10400.0,58.62,58.76,58.61,58.71,10400.0
2011-04-19 12:00:00,58.72,58.78,58.61,58.62,11700.0,58.72,58.78,58.61,58.62,11700.0
2011-04-19 12:30:00,58.62,58.8,58.6,58.72,11400.0,58.62,58.8,58.6,58.72,11400.0
2011-04-19 13:00:00,58.68,58.77,58.68,58.72,15000.0,58.68,58.77,58.68,58.72,15000.0
2011-04-19 13:30:00,58.66,58.77,58.66,58.75,11500.0,58.66,58.77,58.66,58.75,11500.0
2011-04-19 14:00:00,58.74,58.77,58.68,58.73,7600.0,58.74,58.77,58.68,58.73,7600.0
2011-04-19 14:30:00,58.74,58.77,58.7,58.74,11000.0,58.74,58.77,58.7,58.74,11000.0
2011-04-19 15:00:00,58.75,58.76,58.68,58.69,33100.0,58.75,58.76,58.68,58.69,33100.0
2011-04-19 15:30:00,58.69,58.8,58.66,58.75,71500.0,58.69,58.8,58.66,58.75,71500.0
2011-04-20 09:30:00,59.6,59.6,59.4,59.52,9900.0,59.6,59.6,59.4,59.52,9900.0
2011-04-20 10:00:00,59.51,59.85,59.49,59.85,6100.0,59.51,59.85,59.49,59.85,6100.0
2011-04-20 10:30:00,59.81,59.93,59.79,59.84,9400.0,59.81,59.93,59.79,59.84,9400.0
2011-04-20 11:00:00,59.84,59.88,59.74,59.79,6700.0,59.84,59.88,59.74,59.79,6700.0
2011-04-20 11:30:00,59.84,59.88,59.67,59.7,7500.0,59.84,59.88,59.67,59.7,7500.0
2011-04-20 12:00:00,59.68,59.68,59.58,59.65,3400.0,59.68,59.68,59.58,59.65,3400.0
2011-04-20 12:30:00,59.61,59.64,59.35,59.39,8600.0,59.61,59.64,59.35,59.39,8600.0
2011-04-20 13:00:00,59.4,59.45,59.25,59.31,12000.0,59.4,59.45,59.25,59.31,12000.0
2011-04-20 13:30:00,59.32,59.51,59.29,59.5,6900.0,59.32,59.51,59.29,59.5,6900.0
2011-04-20 14:00:00,59.52,59.52,59.35,59.45,4900.0,59.52,59.52,59.35,59.45,4900.0
2011-04-20 14:30:00,59.46,59.55,59.35,59.35,8000.0,59.46,59.55,59.35,59.35,8000.0
2011-04-20 15:00:00,59.35,59.62,59.33,59.53,14100.0,59.35,59.62,59.33,59.53,14100.0
2011-04-20 15:30:00,59.54,59.66,59.46,59.61,36700.0,59.54,59.66,59.46,59.61,36700.0
2011-04-21 09:30:00,60.17,60.17,59.76,59.81,7200.0,60.17,60.17,59.76,59.81,7200.0
2011-04-21 10:00:00,59.81,59.92,59.69,59.92,5000.0,59.81,59.92,59.69,59.92,5000.0
2011-04-21 10:30:00,59.92,60.0,59.8,59.99,6200.0,59.92,60.0,59.8,59.99,6200.0
2011-04-21 11:00:00,60.0,60.05,59.95,60.02,5100.0,60.0,60.05,59.95,60.02,5100.0
2011-04-21 11:30:00,60.01,60.02,59.91,59.96,7800.0,60.01,60.02,59.91,59.96,7800.0
2011-04-21 12:00:00,59.94,60.03,59.91,60.02,2800.0,59.94,60.03,59.91,60.02,2800.0
2011-04-21 12:30:00,60.01,60.03,59.94,60.0,3200.0,60.01,60.03,59.94,60.0,3200.0
2011-04-21 13:00:00,60.0,60.01,59.98,59.98,2500.0,60.0,60.01,59.98,59.98,2500.0
2011-04-21 13:30:00,59.97,59.97,59.9,59.97,4600.0,59.97,59.97,59.9,59.97,4600.0
2011-04-21 14:00:00,59.97,60.13,59.96,60.13,2500.0,59.97,60.13,59.96,60.13,2500.0
2011-04-21 14:30:00,60.12,60.18,60.06,60.06,5800.0,60.12,60.18,60.06,60.06,5800.0
2011-04-21 15:00:00,60.07,60.15,60.06,60.13,7500.0,60.07,60.15,60.06,60.13,7500.0
2011-04-21 15:30:00,60.11,60.16,60.04,60.1,14200.0,60.11,60.16,60.04,60.1,14200.0
2011-04-25 09:30:00,60.16,60.34,60.01,60.27,4800.0,60.16,60.34,60.01,60.27,4800.0
2011-04-25 10:00:00,60.37,60.38,60.13,60.19,9500.0,60.37,60.38,60.13,60.19,9500.0
2011-04-25 10:30:00,60.15,60.15,59.91,59.92,6800.0,60.15,60.15,59.91,59.92,6800.0
2011-04-25 11:00:00,59.91,59.91,59.63,59.74,8300.0,59.91,59.91,59.63,59.74,8300.0
2011-04-25 11:30:00,59.76,59.76,59.51,59.51,9900.0,59.76,59.76,59.51,59.51,9900.0
2011-04-25 12:00:00,59.54,59.62,59.49,59.61,9300.0,59.54,59.62,59.49,59.61,9300.0
2011-04-25 12:30:00,59.6,59.68,59.6,59.64,5600.0,59.6,59.68,59.6,59.64,5600.0
2011-04-25 13:00:00,59.67,59.76,59.67,59.76,2600.0,59.67,59.76,59.67,59.76,2600.0
2011-04-25 13:30:00,59.79,59.95,59.79,59.93,2600.0,59.79,59.95,59.79,59.93,2600.0
2011-04-25 14:00:00,59.98,60.02,59.98,60.01,3300.0,59.98,60.02,59.98,60.01,3300.0
2011-04-25 14:30:00,60.0,60.03,60.0,60.03,3400.0,60.0,60.03,60.0,60.03,3400.0
2011-04-25 15:00:00,60.03,60.05,60.01,60.01,7700.0,60.03,60.05,60.01,60.01,7700.0
2011-04-25 15:30:00,60.01,60.03,59.86,59.88,27400.0,60.01,60.03,59.86,59.88,27400.0
2011-04-26 09:30:00,59.91,60.34,59.91,60.17,18800.0,59.91,60.34,59.91,60.17,18800.0
2011-04-26 10:00:00,60.2,60.25,59.88,59.88,20600.0,60.2,60.25,59.88,59.88,20600.0
2011-04-26 10:30:00,59.99,60.11,59.97,60.04,16800.0,59.99,60.11,59.97,60.04,16800.0
2011-04-26 11:00:00,60.04,60.04,59.85,59.93,15400.0,60.04,60.04,59.85,59.93,15400.0
2011-04-26 11:30:00,59.93,60.04,59.88,60.0,30400.0,59.93,60.04,59.88,60.0,30400.0
2011-04-26 12:00:00,60.04,60.08,59.91,59.97,14500.0,60.04,60.08,59.91,59.97,14500.0
2011-04-26 12:30:00,59.97,60.09,59.95,60.01,11700.0,59.97,60.09,59.95,60.01,11700.0
2011-04-26 13:00:00,59.99,60.09,59.95,60.05,9000.0,59.99,60.09,59.95,60.05,9000.0
2011-04-26 13:30:00,60.05,60.39,60.03,60.38,27100.0,60.05,60.39,60.03,60.38,27100.0
2011-04-26 14:00:00,60.38,60.41,60.26,60.27,16900.0,60.38,60.41,60.26,60.27,16900.0
2011-04-26 14:30:00,60.27,60.48,60.15,60.48,16400.0,60.27,60.48,60.15,60.48,16400.0
2011-04-26 15:00:00,60.45,60.6,60.45,60.57,19800.0,60.45,60.6,60.45,60.57,19800.0
2011-04-26 15:30:00,60.55,60.77,60.53,60.64,48900.0,60.55,60.77,60.53,60.64,48900.0
2011-04-27 09:30:00,60.6,60.67,60.33,60.57,7600.0,60.6,60.67,60.33,60.57,7600.0
2011-04-27 10:00:00,60.46,60.55,60.42,60.46,4100.0,60.46,60.55,60.42,60.46,4100.0
2011-04-27 10:30:00,60.46,60.65,60.46,60.59,3800.0,60.46,60.65,60.46,60.59,3800.0
2011-04-27 11:00:00,60.61,60.68,60.37,60.48,7100.0,60.61,60.68,60.37,60.48,7100.0
2011-04-27 11:30:00,60.48,60.54,60.41,60.54,3200.0,60.48,60.54,60.41,60.54,3200.0
2011-04-27 12:00:00,60.54,60.63,60.45,60.57,5100.0,60.54,60.63,60.45,60.57,5100.0
2011-04-27 12:30:00,60.58,60.71,60.5,60.71,1900.0,60.58,60.71,60.5,60.71,1900.0
2011-04-27 13:00:00,60.63,60.67,60.56,60.6,1100.0,60.63,60.67,60.56,60.6,1100.0
2011-04-27 13:30:00,60.59,60.69,60.57,60.69,3600.0,60.59,60.69,60.57,60.69,3600.0
2011-04-27 14:00:00,60.74,60.75,60.54,60.54,2800.0,60.74,60.75,60.54,60.54,2800.0
2011-04-27 14:30:00,60.6,60.78,60.57,60.78,3300.0,60.6,60.78,60.57,60.78,3300.0
2011-04-27 15:00:00,60.74,60.85,60.61,60.62,6600.0,60.74,60.85,60.61,60.62,6600.0
2011-04-27 15:30:00,60.62,60.84,60.62,60.82,30800.0,60.62,60.84,60.62,60.82,30800.0
2011-04-28 09:30:00,60.75,61.15,60.55,60.96,5000.0,60.75,61.15,60.55,60.96,5000.0
2011-04-28 10:00:00,60.89,60.93,60.7,60.81,2400.0,60.89,60.93,60.7,60.81,2400.0
2011-04-28 10:30:00,60.83,60.83,60.66,60.78,1600.0,60.83,60.83,60.66,60.78,1600.0
2011-04-28 11:00:00,60.77,60.81,60.77,60.81,1000.0,60.77,60.81,60.77,60.81,1000.0
2011-04-28 11:30:00,60.83,60.83,60.53,60.65,3200.0,60.83,60.83,60.53,60.65,3200.0
2011-04-28 12:00:00,60.69,60.85,60.65,60.85,4000.0,60.69,60.85,60.65,60.85,4000.0
2011-04-28 12:30:00,60.78,60.81,60.71,60.76,1500.0,60.78,60.81,60.71,60.76,1500.0
2011-04-28 13:00:00,60.79,60.82,60.63,60.7,1800.0,60.79,60.82,60.63,60.7,1800.0
2011-04-28 13:30:00,60.7,60.79,60.65,60.77,1600.0,60.7,60.79,60.65,60.77,1600.0
2011-04-28 14:00:00,60.79,60.81,60.75,60.77,2100.0,60.79,60.81,60.75,60.77,2100.0
2011-04-28 14:30:00,60.77,60.91,60.74,60.88,7700.0,60.77,60.91,60.74,60.88,7700.0
2011-04-28 15:00:00,60.89,60.89,60.77,60.79,26100.0,60.89,60.89,60.77,60.79,26100.0
2011-04-28 15:30:00,60.78,60.82,60.72,60.76,38900.0,60.78,60.82,60.72,60.76,38900.0
2011-04-29 09:30:00,60.97,60.97,60.55,60.59,5000.0,60.97,60.97,60.55,60.59,5000.0
2011-04-29 10:00:00,60.72,60.78,60.67,60.78,3500.0,60.72,60.78,60.67,60.78,3500.0
2011-04-29 10:30:00,60.76,60.81,60.63,60.67,13100.0,60.76,60.81,60.63,60.67,13100.0
2011-04-29 11:00:00,60.67,60.74,60.67,60.69,2200.0,60.67,60.74,60.67,60.69,2200.0
2011-04-29 11:30:00,60.69,60.83,60.67,60.83,4100.0,60.69,60.83,60.67,60.83,4100.0
2011-04-29 12:00:00,60.84,60.92,60.83,60.9,1400.0,60.84,60.92,60.83,60.9,1400.0
2011-04-29 12:30:00,60.99,61.0,60.95,60.95,600.0,60.99,61.0,60.95,60.95,600.0
2011-04-29 13:00:00,60.99,61.08,60.99,61.08,700.0,60.99,61.08,60.99,61.08,700.0
2011-04-29 13:30:00,61.05,61.14,61.05,61.14,1900.0,61.05,61.14,61.05,61.14,1900.0
2011-04-29 14:00:00,61.12,61.19,61.11,61.19,2700.0,61.12,61.19,61.11,61.19,2700.0
2011-04-29 14:30:00,61.2,61.26,61.19,61.2,8500.0,61.2,61.26,61.19,61.2,8500.0
2011-04-29 15:00:00,61.19,61.32,61.18,61.18,8200.0,61.19,61.32,61.18,61.18,8200.0
2011-04-29 15:30:00,61.2,61.21,61.06,61.09,30200.0,61.2,61.21,61.06,61.09,30200.0
2011-05-02 09:30:00,61.39,61.39,60.65,60.65,5800.0,61.39,61.39,60.65,60.65,5800.0
2011-05-02 10:00:00,60.66,60.66,60.35,60.64,12000.0,60.66,60.66,60.35,60.64,12000.0
2011-05-02 10:30:00,60.65,60.7,60.32,60.36,80400.0,60.65,60.7,60.32,60.36,80400.0
2011-05-02 11:00:00,60.34,60.43,60.09,60.22,9700.0,60.34,60.43,60.09,60.22,9700.0
2011-05-02 11:30:00,60.17,60.35,60.17,60.31,3300.0,60.17,60.35,60.17,60.31,3300.0
2011-05-02 12:00:00,60.32,60.4,60.17,60.21,6100.0,60.32,60.4,60.17,60.21,6100.0
2011-05-02 12:30:00,60.16,60.34,60.14,60.21,4000.0,60.16,60.34,60.14,60.21,4000.0
2011-05-02 13:00:00,60.24,60.57,60.24,60.55,54200.0,60.24,60.57,60.24,60.55,54200.0
2011-05-02 13:30:00,60.56,60.69,60.56,60.64,6100.0,60.56,60.69,60.56,60.64,6100.0
2011-05-02 14:00:00,60.65,60.65,60.5,60.52,3500.0,60.65,60.65,60.5,60.52,3500.0
2011-05-02 14:30:00,60.54,60.62,60.44,60.46,7600.0,60.54,60.62,60.44,60.46,7600.0
2011-05-02 15:00:00,60.43,60.61,60.43,60.51,7100.0,60.43,60.61,60.43,60.51,7100.0
2011-05-02 15:30:00,60.5,60.5,60.25,60.26,27900.0,60.5,60.5,60.25,60.26,27900.0
2011-05-03 09:30:00,60.01,61.28,60.01,60.4,24000.0,60.01,61.28,60.01,60.4,24000.0
2011-05-03 10:00:00,60.39,60.55,60.09,60.09,20000.0,60.39,60.55,60.09,60.09,20000.0
2011-05-03 10:30:00,60.09,60.26,59.9,60.26,23000.0,60.09,60.26,59.9,60.26,23000.0
2011-05-03 11:00:00,60.24,60.28,60.06,60.18,7000.0,60.24,60.28,60.06,60.18,7000.0
2011-05-03 11:30:00,60.14,60.24,60.08,60.14,7700.0,60.14,60.24,60.08,60.14,7700.0
2011-05-03 12:00:00,60.15,60.2,60.1,60.11,2900.0,60.15,60.2,60.1,60.11,2900.0
2011-05-03 12:30:00,60.1,60.16,60.03,60.16,5100.0,60.1,60.16,60.03,60.16,5100.0
2011-05-03 13:00:00,60.12,60.21,60.05,60.05,6300.0,60.12,60.21,60.05,60.05,6300.0
2011-05-03 13:30:00,60.02,60.11,59.92,60.04,5000.0,60.02,60.11,59.92,60.04,5000.0
2011-05-03 14:00:00,60.02,60.03,59.79,59.87,5800.0,60.02,60.03,59.79,59.87,5800.0
2011-05-03 14:30:00,59.9,59.95,59.73,59.8,8900.0,59.9,59.95,59.73,59.8,8900.0
2011-05-03 15:00:00,59.85,60.02,59.78,59.95,17600.0,59.85,60.02,59.78,59.95,17600.0
2011-05-03 15:30:00,59.98,60.19,59.8,60.12,39900.0,59.98,60.19,59.8,60.12,39900.0
2011-05-04 09:30:00,60.17,60.25,59.44,60.05,18400.0,60.17,60.25,59.44,60.05,18400.0
2011-05-04 10:00:00,60.06,60.08,59.73,59.86,7500.0,60.06,60.08,59.73,59.86,7500.0
2011-05-04 10:30:00,59.8,59.87,59.35,59.52,7600.0,59.8,59.87,59.35,59.52,7600.0
2011-05-04 11:00:00,59.51,59.57,59.42,59.49,11000.0,59.51,59.57,59.42,59.49,11000.0
2011-05-04 11:30:00,59.48,59.65,59.47,59.64,5100.0,59.48,59.65,59.47,59.64,5100.0
2011-05-04 12:00:00,59.66,59.75,59.41,59.42,6100.0,59.66,59.75,59.41,59.42,6100.0
2011-05-04 12:30:00,59.42,59.73,59.42,59.73,13000.0,59.42,59.73,59.42,59.73,13000.0
2011-05-04 13:00:00,59.71,59.88,59.68,59.75,4100.0,59.71,59.88,59.68,59.75,4100.0
2011-05-04 13:30:00,59.76,59.99,59.74,59.96,5400.0,59.76,59.99,59.74,59.96,5400.0
2011-05-04 14:00:00,59.97,60.06,59.69,60.02,5800.0,59.97,60.06,59.69,60.02,5800.0
2011-05-04 14:30:00,60.05,60.23,59.98,60.0,7200.0,60.05,60.23,59.98,60.0,7200.0
2011-05-04 15:00:00,59.99,59.99,59.66,59.72,12300.0,59.99,59.99,59.66,59.72,12300.0
2011-05-04 15:30:00,59.71,59.93,59.56,59.59,36100.0,59.71,59.93,59.56,59.59,36100.0
2011-05-05 09:30:00,61.55,62.2,60.0,61.37,170600.0,61.55,62.2,60.0,61.37,170600.0
2011-05-05 10:00:00,61.43,61.81,60.18,60.18,85000.0,61.43,61.81,60.18,60.18,85000.0
2011-05-05 10:30:00,60.18,60.5,59.83,60.49,45800.0,60.18,60.5,59.83,60.49,45800.0
2011-05-05 11:00:00,60.49,60.95,60.49,60.95,28500.0,60.49,60.95,60.49,60.95,28500.0
2011-05-05 11:30:00,60.93,61.5,60.91,61.46,26600.0,60.93,61.5,60.91,61.46,26600.0
2011-05-05 12:00:00,61.5,61.62,61.14,61.27,48400.0,61.5,61.62,61.14,61.27,48400.0
2011-05-05 12:30:00,61.19,61.47,61.03,61.47,26700.0,61.19,61.47,61.03,61.47,26700.0
2011-05-05 13:00:00,61.49,61.57,61.44,61.46,32900.0,61.49,61.57,61.44,61.46,32900.0
2011-05-05 13:30:00,61.44,61.59,61.32,61.52,19500.0,61.44,61.59,61.32,61.52,19500.0
2011-05-05 14:00:00,61.53,61.54,61.44,61.48,73400.0,61.53,61.54,61.44,61.48,73400.0
2011-05-05 14:30:00,61.48,61.56,61.45,61.55,26000.0,61.48,61.56,61.45,61.55,26000.0
2011-05-05 15:00:00,61.54,61.55,60.83,60.83,54600.0,61.54,61.55,60.83,60.83,54600.0
2011-05-05 15:30:00,60.79,61.0,60.64,60.96,100000.0,60.79,61.0,60.64,60.96,100000.0
2011-05-06 09:30:00,61.62,62.1,61.53,61.65,20800.0,61.62,62.1,61.53,61.65,20800.0
2011-05-06 10:00:00,61.6,61.69,61.36,61.46,13000.0,61.6,61.69,61.36,61.46,13000.0
2011-05-06 10:30:00,61.4,61.46,61.33,61.36,11000.0,61.4,61.46,61.33,61.36,11000.0
2011-05-06 11:00:00,61.37,61.6,61.37,61.6,8500.0,61.37,61.6,61.37,61.6,8500.0
2011-05-06 11:30:00,61.57,61.62,61.34,61.4,11400.0,61.57,61.62,61.34,61.4,11400.0
2011-05-06 12:00:00,61.43,61.45,61.27,61.3,7200.0,61.43,61.45,61.27,61.3,7200.0
2011-05-06 12:30:00,61.31,61.31,61.09,61.2,5900.0,61.31,61.31,61.09,61.2,5900.0
2011-05-06 13:00:00,61.21,61.29,60.96,61.24,10400.0,61.21,61.29,60.96,61.24,10400.0
2011-05-06 13:30:00,61.2,61.47,61.2,61.36,8200.0,61.2,61.47,61.2,61.36,8200.0
2011-05-06 14:00:00,61.38,61.48,61.19,61.19,9700.0,61.38,61.48,61.19,61.19,9700.0
2011-05-06 14:30:00,61.19,61.25,60.96,61.13,7500.0,61.19,61.25,60.96,61.13,7500.0
2011-05-06 15:00:00,61.14,61.24,61.1,61.16,17400.0,61.14,61.24,61.1,61.16,17400.0
2011-05-06 15:30:00,61.18,61.34,61.11,61.16,38300.0,61.18,61.34,61.11,61.16,38300.0
2011-05-09 09:30:00,61.18,61.35,61.05,61.24,11000.0,61.18,61.35,61.05,61.24,11000.0
2011-05-09 10:00:00,61.21,61.34,60.98,61.25,12700.0,61.21,61.34,60.98,61.25,12700.0
2011-05-09 10:30:00,61.24,61.64,61.22,61.58,10600.0,61.24,61.64,61.22,61.58,10600.0
2011-05-09 11:00:00,61.57,61.59,61.45,61.49,11800.0,61.57,61.59,61.45,61.49,11800.0
2011-05-09 11:30:00,61.47,61.52,61.34,61.49,4700.0,61.47,61.52,61.34,61.49,4700.0
2011-05-09 12:00:00,61.49,61.76,61.49,61.67,8900.0,61.49,61.76,61.49,61.67,8900.0
2011-05-09 12:30:00,61.72,61.79,61.46,61.47,13600.0,61.72,61.79,61.46,61.47,13600.0
2011-05-09 13:00:00,61.47,61.64,61.47,61.6,5000.0,61.47,61.64,61.47,61.6,5000.0
2011-05-09 13:30:00,61.59,61.66,61.55,61.55,7700.0,61.59,61.66,61.55,61.55,7700.0
2011-05-09 14:00:00,61.59,61.66,61.57,61.59,14100.0,61.59,61.66,61.57,61.59,14100.0
2011-05-09 14:30:00,61.6,61.64,61.48,61.5,11000.0,61.6,61.64,61.48,61.5,11000.0
2011-05-09 15:00:00,61.49,61.68,61.48,61.65,13300.0,61.49,61.68,61.48,61.65,13300.0
2011-05-09 15:30:00,61.65,61.74,61.53,61.6,32800.0,61.65,61.74,61.53,61.6,32800.0
2011-05-10 09:30:00,61.5,62.65,61.47,62.6,26800.0,61.5,62.65,61.47,62.6,26800.0
2011-05-10 10:00:00,62.61,63.28,62.51,63.23,59900.0,62.61,63.28,62.51,63.23,59900.0
2011-05-10 10:30:00,63.24,63.36,63.19,63.23,31100.0,63.24,63.36,63.19,63.23,31100.0
2011-05-10 11:00:00,63.22,63.3,63.03,63.04,12300.0,63.22,63.3,63.03,63.04,12300.0
2011-05-10 11:30:00,63.04,63.12,62.95,63.03,14100.0,63.04,63.12,62.95,63.03,14100.0
2011-05-10 12:00:00,63.06,63.08,62.91,62.94,17700.0,63.06,63.08,62.91,62.94,17700.0
2011-05-10 12:30:00,62.94,63.02,62.81,63.02,11200.0,62.94,63.02,62.81,63.02,11200.0
2011-05-10 13:00:00,63.01,63.01,62.87,62.96,9600.0,63.01,63.01,62.87,62.96,9600.0
2011-05-10 13:30:00,62.97,63.07,62.96,63.03,14300.0,62.97,63.07,62.96,63.03,14300.0
2011-05-10 14:00:00,63.04,63.08,62.97,62.99,10300.0,63.04,63.08,62.97,62.99,10300.0
2011-05-10 14:30:00,62.99,63.05,62.95,63.04,15700.0,62.99,63.05,62.95,63.04,15700.0
2011-05-10 15:00:00,63.04,63.05,62.99,63.01,22000.0,63.04,63.05,62.99,63.01,22000.0
2011-05-10 15:30:00,63.01,63.06,62.99,63.04,41800.0,63.01,63.06,62.99,63.04,41800.0
2011-05-11 09:30:00,62.87,63.49,62.87,63.34,16900.0,62.87,63.49,62.87,63.34,16900.0
2011-05-11 10:00:00,63.28,63.32,63.08,63.21,10400.0,63.28,63.32,63.08,63.21,10400.0
2011-05-11 10:30:00,63.14,63.14,62.82,62.95,13800.0,63.14,63.14,62.82,62.95,13800.0
2011-05-11 11:00:00,62.93,63.06,62.9,63.06,6100.0,62.93,63.06,62.9,63.06,6100.0
2011-05-11 11:30:00,63.08,63.18,63.06,63.1,8700.0,63.08,63.18,63.06,63.1,8700.0
2011-05-11 12:00:00,63.09,63.09,62.63,62.76,14400.0,63.09,63.09,62.63,62.76,14400.0
2011-05-11 12:30:00,62.74,62.89,62.68,62.83,11600.0,62.74,62.89,62.68,62.83,11600.0
2011-05-11 13:00:00,62.85,62.9,62.78,62.81,5300.0,62.85,62.9,62.78,62.81,5300.0
2011-05-11 13:30:00,62.78,62.78,62.44,62.6,12900.0,62.78,62.78,62.44,62.6,12900.0
2011-05-11 14:00:00,62.6,62.64,62.52,62.64,8300.0,62.6,62.64,62.52,62.64,8300.0
2011-05-11 14:30:00,62.64,62.77,62.62,62.74,17400.0,62.64,62.77,62.62,62.74,17400.0
2011-05-11 15:00:00,62.73,62.73,62.63,62.65,8900.0,62.73,62.73,62.63,62.65,8900.0
2011-05-11 15:30:00,62.68,62.79,62.6,62.76,24900.0,62.68,62.79,62.6,62.76,24900.0
2011-05-12 09:30:00,62.56,62.71,62.49,62.67,9300.0,62.56,62.71,62.49,62.67,9300.0
2011-05-12 10:00:00,62.67,63.1,62.58,62.98,7200.0,62.67,63.1,62.58,62.98,7200.0
2011-05-12 10:30:00,62.98,62.98,62.73,62.75,4700.0,62.98,62.98,62.73,62.75,4700.0
2011-05-12 11:00:00,62.74,63.02,62.74,63.02,4300.0,62.74,63.02,62.74,63.02,4300.0
2011-05-12 11:30:00,63.05,63.13,62.96,62.96,7000.0,63.05,63.13,62.96,62.96,7000.0
2011-05-12 12:00:00,63.0,63.03,62.93,63.01,6600.0,63.0,63.03,62.93,63.01,6600.0
2011-05-12 12:30:00,62.99,63.0,62.86,63.0,5200.0,62.99,63.0,62.86,63.0,5200.0
2011-05-12 13:00:00,63.02,63.17,63.02,63.08,14100.0,63.02,63.17,63.02,63.08,14100.0
2011-05-12 13:30:00,63.08,63.09,62.99,63.0,10400.0,63.08,63.09,62.99,63.0,10400.0
2011-05-12 14:00:00,63.04,63.14,63.02,63.1,14300.0,63.04,63.14,63.02,63.1,14300.0
2011-05-12 14:30:00,63.1,63.14,63.04,63.08,8600.0,63.1,63.14,63.04,63.08,8600.0
2011-05-12 15:00:00,63.07,63.16,63.01,63.04,10200.0,63.07,63.16,63.01,63.04,10200.0
2011-05-12 15:30:00,63.04,63.13,63.0,63.1,22000.0,63.04,63.13,63.0,63.1,22000.0
2011-05-13 09:30:00,63.19,63.2,62.81,63.15,7300.0,63.19,63.2,62.81,63.15,7300.0
2011-05-13 10:00:00,63.2,63.31,62.94,63.28,8800.0,63.2,63.31,62.94,63.28,8800.0
2011-05-13 10:30:00,63.28,63.49,63.19,63.22,11400.0,63.28,63.49,63.19,63.22,11400.0
2011-05-13 11:00:00,63.15,63.15,62.9,62.95,9700.0,63.15,63.15,62.9,62.95,9700.0
2011-05-13 11:30:00,62.94,63.08,62.87,62.87,7500.0,62.94,63.08,62.87,62.87,7500.0
2011-05-13 12:00:00,62.85,62.9,62.74,62.79,8800.0,62.85,62.9,62.74,62.79,8800.0
2011-05-13 12:30:00,62.83,62.89,62.79,62.83,7600.0,62.83,62.89,62.79,62.83,7600.0
2011-05-13 13:00:00,62.83,62.96,62.81,62.9,14200.0,62.83,62.96,62.81,62.9,14200.0
2011-05-13 13:30:00,62.9,63.0,62.77,62.9,19600.0,62.9,63.0,62.77,62.9,19600.0
2011-05-13 14:00:00,62.9,63.2,62.83,63.17,9200.0,62.9,63.2,62.83,63.17,9200.0
2011-05-13 14:30:00,63.15,63.17,62.93,62.95,9000.0,63.15,63.17,62.93,62.95,9000.0
2011-05-13 15:00:00,62.95,63.0,62.9,62.95,9600.0,62.95,63.0,62.9,62.95,9600.0
2011-05-13 15:30:00,62.96,63.0,62.7,62.72,28100.0,62.96,63.0,62.7,62.72,28100.0
2011-05-16 09:30:00,62.39,62.39,61.89,62.01,6500.0,62.39,62.39,61.89,62.01,6500.0
2011-05-16 10:00:00,62.05,62.21,62.05,62.06,5400.0,62.05,62.21,62.05,62.06,5400.0
2011-05-16 10:30:00,62.1,62.31,62.1,62.22,5500.0,62.1,62.31,62.1,62.22,5500.0
2011-05-16 11:00:00,62.28,62.43,62.27,62.32,3800.0,62.28,62.43,62.27,62.32,3800.0
2011-05-16 11:30:00,62.3,62.3,62.02,62.06,7800.0,62.3,62.3,62.02,62.06,7800.0
2011-05-16 12:00:00,62.02,62.11,61.94,62.06,5900.0,62.02,62.11,61.94,62.06,5900.0
2011-05-16 12:30:00,62.09,62.14,61.86,61.88,4700.0,62.09,62.14,61.86,61.88,4700.0
2011-05-16 13:00:00,61.87,61.89,61.78,61.85,5500.0,61.87,61.89,61.78,61.85,5500.0
2011-05-16 13:30:00,61.89,62.05,61.89,62.05,3400.0,61.89,62.05,61.89,62.05,3400.0
2011-05-16 14:00:00,62.05,62.21,62.0,62.05,7600.0,62.05,62.21,62.0,62.05,7600.0
2011-05-16 14:30:00,62.04,62.18,61.9,61.9,8800.0,62.04,62.18,61.9,61.9,8800.0
2011-05-16 15:00:00,61.91,61.94,61.78,61.79,6900.0,61.91,61.94,61.78,61.79,6900.0
2011-05-16 15:30:00,61.79,61.87,61.7,61.72,31000.0,61.79,61.87,61.7,61.72,31000.0
2011-05-17 09:30:00,61.23,61.46,60.77,61.22,19000.0,61.23,61.46,60.77,61.22,19000.0
2011-05-17 10:00:00,61.16,61.57,61.13,61.51,12300.0,61.16,61.57,61.13,61.51,12300.0
2011-05-17 10:30:00,61.48,61.48,61.25,61.26,8100.0,61.48,61.48,61.25,61.26,8100.0
2011-05-17 11:00:00,61.26,61.47,61.17,61.3,13700.0,61.26,61.47,61.17,61.3,13700.0
2011-05-17 11:30:00,61.36,61.39,61.15,61.31,17200.0,61.36,61.39,61.15,61.31,17200.0
2011-05-17 12:00:00,61.31,61.43,61.23,61.41,4700.0,61.31,61.43,61.23,61.41,4700.0
2011-05-17 12:30:00,61.42,61.56,61.27,61.29,7500.0,61.42,61.56,61.27,61.29,7500.0
2011-05-17 13:00:00,61.27,61.41,61.23,61.37,8000.0,61.27,61.41,61.23,61.37,8000.0
2011-05-17 13:30:00,61.43,61.44,61.36,61.42,6300.0,61.43,61.44,61.36,61.42,6300.0
2011-05-17 14:00:00,61.42,61.55,61.3,61.34,6700.0,61.42,61.55,61.3,61.34,6700.0
2011-05-17 14:30:00,61.33,61.54,61.25,61.54,11400.0,61.33,61.54,61.25,61.54,11400.0
2011-05-17 15:00:00,61.52,61.53,61.43,61.47,12300.0,61.52,61.53,61.43,61.47,12300.0
2011-05-17 15:30:00,61.48,61.53,61.24,61.49,30900.0,61.48,61.53,61.24,61.49,30900.0
2011-05-18 09:30:00,61.51,61.64,61.16,61.3,7500.0,61.51,61.64,61.16,61.3,7500.0
2011-05-18 10:00:00,61.28,61.47,61.26,61.34,5800.0,61.28,61.47,61.26,61.34,5800.0
2011-05-18 10:30:00,61.41,61.77,61.41,61.74,9100.0,61.41,61.77,61.41,61.74,9100.0
2011-05-18 11:00:00,61.78,61.9,61.74,61.88,12000.0,61.78,61.9,61.74,61.88,12000.0
2011-05-18 11:30:00,61.88,62.22,61.88,62.19,11600.0,61.88,62.22,61.88,62.19,11600.0
2011-05-18 12:00:00,62.19,62.33,62.12,62.21,14100.0,62.19,62.33,62.12,62.21,14100.0
2011-05-18 12:30:00,62.25,62.36,62.2,62.32,6800.0,62.25,62.36,62.2,62.32,6800.0
2011-05-18 13:00:00,62.29,62.42,62.29,62.38,7800.0,62.29,62.42,62.29,62.38,7800.0
2011-05-18 13:30:00,62.39,62.53,62.38,62.51,9200.0,62.39,62.53,62.38,62.51,9200.0
2011-05-18 14:00:00,62.55,62.73,62.41,62.41,15200.0,62.55,62.73,62.41,62.41,15200.0
2011-05-18 14:30:00,62.42,62.46,62.24,62.24,7900.0,62.42,62.46,62.24,62.24,7900.0
2011-05-18 15:00:00,62.24,62.51,62.22,62.41,7800.0,62.24,62.51,62.22,62.41,7800.0
2011-05-18 15:30:00,62.4,62.49,62.37,62.44,22800.0,62.4,62.49,62.37,62.44,22800.0
2011-05-19 09:30:00,62.66,62.85,62.66,62.7,6600.0,62.66,62.85,62.66,62.7,6600.0
2011-05-19 10:00:00,62.52,62.58,62.26,62.43,7100.0,62.52,62.58,62.26,62.43,7100.0
2011-05-19 10:30:00,62.4,62.4,61.97,62.04,5900.0,62.4,62.4,61.97,62.04,5900.0
2011-05-19 11:00:00,62.03,62.05,61.88,62.0,5000.0,62.03,62.05,61.88,62.0,5000.0
2011-05-19 11:30:00,62.04,62.08,61.96,62.03,8000.0,62.04,62.08,61.96,62.03,8000.0
2011-05-19 12:00:00,62.05,62.54,62.05,62.54,7600.0,62.05,62.54,62.05,62.54,7600.0
2011-05-19 12:30:00,62.52,62.56,62.47,62.52,2400.0,62.52,62.56,62.47,62.52,2400.0
2011-05-19 13:00:00,62.51,62.67,62.49,62.66,3900.0,62.51,62.67,62.49,62.66,3900.0
2011-05-19 13:30:00,62.65,62.7,62.59,62.63,16100.0,62.65,62.7,62.59,62.63,16100.0
2011-05-19 14:00:00,62.6,62.7,62.5,62.5,11000.0,62.6,62.7,62.5,62.5,11000.0
2011-05-19 14:30:00,62.5,62.54,62.37,62.46,3500.0,62.5,62.54,62.37,62.46,3500.0
2011-05-19 15:00:00,62.45,62.59,62.44,62.51,4800.0,62.45,62.59,62.44,62.51,4800.0
2011-05-19 15:30:00,62.52,62.52,62.33,62.35,24200.0,62.52,62.52,62.33,62.35,24200.0
2011-05-20 09:30:00,62.13,62.46,62.13,62.31,22200.0,62.13,62.46,62.13,62.31,22200.0
2011-05-20 10:00:00,62.27,62.4,62.16,62.4,3100.0,62.27,62.4,62.16,62.4,3100.0
2011-05-20 10:30:00,62.38,62.39,61.98,61.98,3100.0,62.38,62.39,61.98,61.98,3100.0
2011-05-20 11:00:00,61.97,61.98,61.88,61.94,2500.0,61.97,61.98,61.88,61.94,2500.0
2011-05-20 11:30:00,61.95,61.97,61.89,61.9,3600.0,61.95,61.97,61.89,61.9,3600.0
2011-05-20 12:00:00,61.93,62.11,61.89,62.11,9000.0,61.93,62.11,61.89,62.11,9000.0
2011-05-20 12:30:00,62.16,62.31,62.16,62.29,1800.0,62.16,62.31,62.16,62.29,1800.0
2011-05-20 13:00:00,62.33,62.46,62.29,62.45,1700.0,62.33,62.46,62.29,62.45,1700.0
2011-05-20 13:30:00,62.48,62.73,62.48,62.73,16600.0,62.48,62.73,62.48,62.73,16600.0
2011-05-20 14:00:00,62.74,62.79,62.68,62.77,3600.0,62.74,62.79,62.68,62.77,3600.0
2011-05-20 14:30:00,62.74,62.79,62.56,62.56,4300.0,62.74,62.79,62.56,62.56,4300.0
2011-05-20 15:00:00,62.55,62.57,62.48,62.52,4400.0,62.55,62.57,62.48,62.52,4400.0
2011-05-20 15:30:00,62.53,62.58,62.28,62.33,21300.0,62.53,62.58,62.28,62.33,21300.0
2011-05-23 09:30:00,61.39,61.48,61.27,61.46,5600.0,61.39,61.48,61.27,61.46,5600.0
2011-05-23 10:00:00,61.41,61.61,61.19,61.4,21600.0,61.41,61.61,61.19,61.4,21600.0
2011-05-23 10:30:00,61.38,61.67,61.23,61.61,25600.0,61.38,61.67,61.23,61.61,25600.0
2011-05-23 11:00:00,61.56,61.64,61.48,61.63,6100.0,61.56,61.64,61.48,61.63,6100.0
2011-05-23 11:30:00,61.6,61.6,61.34,61.45,7500.0,61.6,61.6,61.34,61.45,7500.0
2011-05-23 12:00:00,61.41,61.5,61.39,61.44,6900.0,61.41,61.5,61.39,61.44,6900.0
2011-05-23 12:30:00,61.48,61.52,61.43,61.51,3200.0,61.48,61.52,61.43,61.51,3200.0
2011-05-23 13:00:00,61.51,61.56,61.48,61.5,4100.0,61.51,61.56,61.48,61.5,4100.0
2011-05-23 13:30:00,61.46,61.61,61.42,61.59,2800.0,61.46,61.61,61.42,61.59,2800.0
2011-05-23 14:00:00,61.61,61.61,61.41,61.6,6400.0,61.61,61.61,61.41,61.6,6400.0
2011-05-23 14:30:00,61.62,61.79,61.61,61.66,6900.0,61.62,61.79,61.61,61.66,6900.0
2011-05-23 15:00:00,61.66,61.66,61.5,61.63,8900.0,61.66,61.66,61.5,61.63,8900.0
2011-05-23 15:30:00,61.62,61.63,61.26,61.31,24700.0,61.62,61.63,61.26,61.31,24700.0
2011-05-24 09:30:00,61.52,61.53,60.99,61.21,4200.0,61.52,61.53,60.99,61.21,4200.0
2011-05-24 10:00:00,61.31,61.31,61.08,61.08,3000.0,61.31,61.31,61.08,61.08,3000.0
2011-05-24 10:30:00,61.03,61.04,60.63,60.63,6500.0,61.03,61.04,60.63,60.63,6500.0
2011-05-24 11:00:00,60.65,60.77,60.62,60.64,6200.0,60.65,60.77,60.62,60.64,6200.0
2011-05-24 11:30:00,60.66,60.75,60.52,60.55,9600.0,60.66,60.75,60.52,60.55,9600.0
2011-05-24 12:00:00,60.54,60.73,60.49,60.73,8300.0,60.54,60.73,60.49,60.73,8300.0
2011-05-24 12:30:00,60.77,60.88,60.73,60.88,4800.0,60.77,60.88,60.73,60.88,4800.0
2011-05-24 13:00:00,60.82,61.01,60.81,60.98,11700.0,60.82,61.01,60.81,60.98,11700.0
2011-05-24 13:30:00,61.02,61.25,60.94,61.24,8900.0,61.02,61.25,60.94,61.24,8900.0
2011-05-24 14:00:00,61.25,61.4,61.17,61.32,5600.0,61.25,61.4,61.17,61.32,5600.0
2011-05-24 14:30:00,61.33,61.33,61.13,61.17,6400.0,61.33,61.33,61.13,61.17,6400.0
2011-05-24 15:00:00,61.16,61.18,61.08,61.1,4900.0,61.16,61.18,61.08,61.1,4900.0
2011-05-24 15:30:00,61.11,61.11,60.7,60.72,26800.0,61.11,61.11,60.7,60.72,26800.0
2011-05-25 09:30:00,60.48,60.73,60.22,60.52,16100.0,60.48,60.73,60.22,60.52,16100.0
2011-05-25 10:00:00,60.56,60.66,60.36,60.39,33000.0,60.56,60.66,60.36,60.39,33000.0
2011-05-25 10:30:00,60.41,60.53,60.4,60.42,14100.0,60.41,60.53,60.4,60.42,14100.0
2011-05-25 11:00:00,60.4,60.5,60.38,60.46,14500.0,60.4,60.5,60.38,60.46,14500.0
2011-05-25 11:30:00,60.49,60.6,60.47,60.6,8800.0,60.49,60.6,60.47,60.6,8800.0
2011-05-25 12:00:00,60.59,60.64,60.59,60.64,5100.0,60.59,60.64,60.59,60.64,5100.0
2011-05-25 12:30:00,60.61,60.74,60.58,60.69,8500.0,60.61,60.74,60.58,60.69,8500.0
2011-05-25 13:00:00,60.74,60.74,60.46,60.46,8100.0,60.74,60.74,60.46,60.46,8100.0
2011-05-25 13:30:00,60.5,60.64,60.5,60.58,23000.0,60.5,60.64,60.5,60.58,23000.0
2011-05-25 14:00:00,60.59,60.62,60.55,60.6,6700.0,60.59,60.62,60.55,60.6,6700.0
2011-05-25 14:30:00,60.57,60.61,60.53,60.55,13300.0,60.57,60.61,60.53,60.55,13300.0
2011-05-25 15:00:00,60.59,60.69,60.56,60.68,14800.0,60.59,60.69,60.56,60.68,14800.0
2011-05-25 15:30:00,60.69,60.75,60.58,60.72,36400.0,60.69,60.75,60.58,60.72,36400.0
2011-05-26 09:30:00,60.86,60.86,59.83,59.95,49100.0,60.86,60.86,59.83,59.95,49100.0
2011-05-26 10:00:00,59.94,60.7,59.93,60.68,24800.0,59.94,60.7,59.93,60.68,24800.0
2011-05-26 10:30:00,60.64,60.77,60.51,60.52,11100.0,60.64,60.77,60.51,60.52,11100.0
2011-05-26 11:00:00,60.59,60.73,60.54,60.73,8500.0,60.59,60.73,60.54,60.73,8500.0
2011-05-26 11:30:00,60.72,61.2,60.7,61.2,16800.0,60.72,61.2,60.7,61.2,16800.0
2011-05-26 12:00:00,61.22,61.43,61.16,61.4,11500.0,61.22,61.43,61.16,61.4,11500.0
2011-05-26 12:30:00,61.41,61.61,61.26,61.43,7000.0,61.41,61.61,61.26,61.43,7000.0
2011-05-26 13:00:00,61.43,61.47,61.17,61.2,11300.0,61.43,61.47,61.17,61.2,11300.0
2011-05-26 13:30:00,61.19,61.23,61.11,61.17,10900.0,61.19,61.23,61.11,61.17,10900.0
2011-05-26 14:00:00,61.17,61.19,61.07,61.19,7200.0,61.17,61.19,61.07,61.19,7200.0
2011-05-26 14:30:00,61.18,61.2,61.11,61.17,6100.0,61.18,61.2,61.11,61.17,6100.0
2011-05-26 15:00:00,61.16,61.2,61.16,61.2,8400.0,61.16,61.2,61.16,61.2,8400.0
2011-05-26 15:30:00,61.2,61.37,61.18,61.36,42100.0,61.2,61.37,61.18,61.36,42100.0
2011-05-27 09:30:00,62.01,62.63,62.01,62.19,23700.0,62.01,62.63,62.01,62.19,23700.0
2011-05-27 10:00:00,62.14,62.21,62.01,62.14,13400.0,62.14,62.21,62.01,62.14,13400.0
2011-05-27 10:30:00,62.13,62.25,62.11,62.2,14900.0,62.13,62.25,62.11,62.2,14900.0
2011-05-27 11:00:00,62.16,62.33,62.16,62.25,14600.0,62.16,62.33,62.16,62.25,14600.0
2011-05-27 11:30:00,62.29,62.29,62.16,62.23,7300.0,62.29,62.29,62.16,62.23,7300.0
2011-05-27 12:00:00,62.23,62.25,62.18,62.25,6400.0,62.23,62.25,62.18,62.25,6400.0
2011-05-27 12:30:00,62.24,62.29,62.19,62.2,6200.0,62.24,62.29,62.19,62.2,6200.0
2011-05-27 13:00:00,62.19,62.67,62.13,62.47,67400.0,62.19,62.67,62.13,62.47,67400.0
2011-05-27 13:30:00,62.48,62.56,62.45,62.5,23500.0,62.48,62.56,62.45,62.5,23500.0
2011-05-27 14:00:00,62.54,62.74,62.51,62.62,14000.0,62.54,62.74,62.51,62.62,14000.0
2011-05-27 14:30:00,62.62,62.65,62.43,62.44,10300.0,62.62,62.65,62.43,62.44,10300.0
2011-05-27 15:00:00,62.45,62.6,62.33,62.6,16800.0,62.45,62.6,62.33,62.6,16800.0
2011-05-27 15:30:00,62.6,62.71,62.52,62.58,33300.0,62.6,62.71,62.52,62.58,33300.0
2011-05-31 09:30:00,63.14,63.14,62.48,63.0,19400.0,63.14,63.14,62.48,63.0,19400.0
2011-05-31 10:00:00,63.0,63.0,62.6,62.72,14000.0,63.0,63.0,62.6,62.72,14000.0
2011-05-31 10:30:00,62.74,62.94,62.62,62.87,12700.0,62.74,62.94,62.62,62.87,12700.0
2011-05-31 11:00:00,62.88,62.97,62.83,62.89,12700.0,62.88,62.97,62.83,62.89,12700.0
2011-05-31 11:30:00,62.92,63.04,62.9,62.93,9500.0,62.92,63.04,62.9,62.93,9500.0
2011-05-31 12:00:00,62.93,63.11,62.89,63.04,9200.0,62.93,63.11,62.89,63.04,9200.0
2011-05-31 12:30:00,63.05,63.14,62.94,63.05,10000.0,63.05,63.14,62.94,63.05,10000.0
2011-05-31 13:00:00,63.07,63.32,63.05,63.25,11600.0,63.07,63.32,63.05,63.25,11600.0
2011-05-31 13:30:00,63.27,63.46,63.22,63.46,14300.0,63.27,63.46,63.22,63.46,14300.0
2011-05-31 14:00:00,63.42,63.61,63.37,63.57,27100.0,63.42,63.61,63.37,63.57,27100.0
2011-05-31 14:30:00,63.57,63.81,63.47,63.74,17500.0,63.57,63.81,63.47,63.74,17500.0
2011-05-31 15:00:00,63.73,63.75,63.48,63.6,31900.0,63.73,63.75,63.48,63.6,31900.0
2011-05-31 15:30:00,63.6,63.9,63.57,63.84,69800.0,63.6,63.9,63.57,63.84,69800.0
2011-06-01 09:30:00,63.9,63.92,63.39,63.39,30000.0,63.9,63.92,63.39,63.39,30000.0
2011-06-01 10:00:00,63.35,63.41,63.09,63.09,17300.0,63.35,63.41,63.09,63.09,17300.0
2011-06-01 10:30:00,63.05,63.18,62.86,62.95,15000.0,63.05,63.18,62.86,62.95,15000.0
2011-06-01 11:00:00,62.96,63.01,62.81,62.96,8800.0,62.96,63.01,62.81,62.96,8800.0
2011-06-01 11:30:00,62.98,63.26,62.94,63.19,16900.0,62.98,63.26,62.94,63.19,16900.0
2011-06-01 12:00:00,63.16,63.16,62.94,62.98,16900.0,63.16,63.16,62.94,62.98,16900.0
2011-06-01 12:30:00,63.0,63.11,63.0,63.03,6000.0,63.0,63.11,63.0,63.03,6000.0
2011-06-01 13:00:00,63.05,63.1,62.81,62.81,8300.0,63.05,63.1,62.81,62.81,8300.0
2011-06-01 13:30:00,62.82,63.1,62.82,62.97,14400.0,62.82,63.1,62.82,62.97,14400.0
2011-06-01 14:00:00,62.95,62.97,62.75,62.75,7000.0,62.95,62.97,62.75,62.75,7000.0
2011-06-01 14:30:00,62.74,62.86,62.64,62.74,7900.0,62.74,62.86,62.64,62.74,7900.0
2011-06-01 15:00:00,62.7,62.71,62.45,62.46,9900.0,62.7,62.71,62.45,62.46,9900.0
2011-06-01 15:30:00,62.46,62.59,62.15,62.25,41300.0,62.46,62.59,62.15,62.25,41300.0
2011-06-02 09:30:00,62.27,62.33,61.82,62.13,13500.0,62.27,62.33,61.82,62.13,13500.0
2011-06-02 10:00:00,62.14,62.28,61.94,61.94,13400.0,62.14,62.28,61.94,61.94,13400.0
2011-06-02 10:30:00,61.94,62.04,61.82,61.83,18000.0,61.94,62.04,61.82,61.83,18000.0
2011-06-02 11:00:00,61.81,61.96,61.65,61.65,25400.0,61.81,61.96,61.65,61.65,25400.0
2011-06-02 11:30:00,61.66,61.66,61.41,61.53,8900.0,61.66,61.66,61.41,61.53,8900.0
2011-06-02 12:00:00,61.57,61.57,61.4,61.45,10500.0,61.57,61.57,61.4,61.45,10500.0
2011-06-02 12:30:00,61.43,61.63,61.38,61.63,7300.0,61.43,61.63,61.38,61.63,7300.0
2011-06-02 13:00:00,61.63,61.81,61.63,61.73,12200.0,61.63,61.81,61.63,61.73,12200.0
2011-06-02 13:30:00,61.68,61.72,61.5,61.59,8100.0,61.68,61.72,61.5,61.59,8100.0
2011-06-02 14:00:00,61.59,61.74,61.3,61.32,9000.0,61.59,61.74,61.3,61.32,9000.0
2011-06-02 14:30:00,61.3,61.69,61.3,61.59,12000.0,61.3,61.69,61.3,61.59,12000.0
2011-06-02 15:00:00,61.63,61.7,61.44,61.45,18800.0,61.63,61.7,61.44,61.45,18800.0
2011-06-02 15:30:00,61.45,61.5,61.1,61.28,71400.0,61.45,61.5,61.1,61.28,71400.0
2011-06-03 09:30:00,60.51,60.89,60.13,60.29,18000.0,60.51,60.89,60.13,60.29,18000.0
2011-06-03 10:00:00,60.39,60.44,60.18,60.32,11800.0,60.39,60.44,60.18,60.32,11800.0
2011-06-03 10:30:00,60.32,60.59,60.3,60.5,12100.0,60.32,60.59,60.3,60.5,12100.0
2011-06-03 11:00:00,60.5,60.51,60.35,60.42,11500.0,60.5,60.51,60.35,60.42,11500.0
2011-06-03 11:30:00,60.42,60.49,60.33,60.47,5200.0,60.42,60.49,60.33,60.47,5200.0
2011-06-03 12:00:00,60.54,60.62,60.43,60.58,3900.0,60.54,60.62,60.43,60.58,3900.0
2011-06-03 12:30:00,60.58,60.65,60.46,60.46,5400.0,60.58,60.65,60.46,60.46,5400.0
2011-06-03 13:00:00,60.49,60.64,60.43,60.44,5900.0,60.49,60.64,60.43,60.44,5900.0
2011-06-03 13:30:00,60.46,60.6,60.45,60.45,3400.0,60.46,60.6,60.45,60.45,3400.0
2011-06-03 14:00:00,60.43,60.43,60.2,60.32,5100.0,60.43,60.43,60.2,60.32,5100.0
2011-06-03 14:30:00,60.29,60.36,60.17,60.17,7200.0,60.29,60.36,60.17,60.17,7200.0
2011-06-03 15:00:00,60.2,60.28,60.12,60.28,10400.0,60.2,60.28,60.12,60.28,10400.0
2011-06-03 15:30:00,60.28,60.43,60.12,60.19,29700.0,60.28,60.43,60.12,60.19,29700.0
2011-06-06 09:30:00,60.03,60.3,59.9,60.19,23100.0,60.03,60.3,59.9,60.19,23100.0
2011-06-06 10:00:00,60.15,60.15,59.58,59.63,21500.0,60.15,60.15,59.58,59.63,21500.0
2011-06-06 10:30:00,59.64,59.71,59.2,59.25,44100.0,59.64,59.71,59.2,59.25,44100.0
2011-06-06 11:00:00,59.26,59.53,59.21,59.31,21900.0,59.26,59.53,59.21,59.31,21900.0
2011-06-06 11:30:00,59.29,59.41,59.27,59.35,12900.0,59.29,59.41,59.27,59.35,12900.0
2011-06-06 12:00:00,59.34,59.39,59.2,59.28,18800.0,59.34,59.39,59.2,59.28,18800.0
2011-06-06 12:30:00,59.29,59.36,59.15,59.3,19100.0,59.29,59.36,59.15,59.3,19100.0
2011-06-06 13:00:00,59.3,59.67,59.27,59.67,36300.0,59.3,59.67,59.27,59.67,36300.0
2011-06-06 13:30:00,59.64,59.73,59.48,59.73,16300.0,59.64,59.73,59.48,59.73,16300.0
2011-06-06 14:00:00,59.74,59.96,59.73,59.94,13500.0,59.74,59.96,59.73,59.94,13500.0
2011-06-06 14:30:00,59.93,60.03,59.82,60.03,31700.0,59.93,60.03,59.82,60.03,31700.0
2011-06-06 15:00:00,60.04,60.04,59.81,59.94,27000.0,60.04,60.04,59.81,59.94,27000.0
2011-06-06 15:30:00,59.96,60.22,59.94,60.08,104800.0,59.96,60.22,59.94,60.08,104800.0
2011-06-07 09:30:00,60.4,60.4,59.82,59.94,12200.0,60.4,60.4,59.82,59.94,12200.0
2011-06-07 10:00:00,59.92,60.15,59.91,60.14,11300.0,59.92,60.15,59.91,60.14,11300.0
2011-06-07 10:30:00,60.12,60.2,60.09,60.13,7000.0,60.12,60.2,60.09,60.13,7000.0
2011-06-07 11:00:00,60.12,60.17,60.07,60.12,13600.0,60.12,60.17,60.07,60.12,13600.0
2011-06-07 11:30:00,60.12,60.23,60.08,60.23,11100.0,60.12,60.23,60.08,60.23,11100.0
2011-06-07 12:00:00,60.26,60.3,60.16,60.28,5900.0,60.26,60.3,60.16,60.28,5900.0
2011-06-07 12:30:00,60.26,60.3,60.17,60.23,5600.0,60.26,60.3,60.17,60.23,5600.0
2011-06-07 13:00:00,60.26,60.41,60.26,60.38,8800.0,60.26,60.41,60.26,60.38,8800.0
2011-06-07 13:30:00,60.4,60.51,60.39,60.44,4900.0,60.4,60.51,60.39,60.44,4900.0
2011-06-07 14:00:00,60.48,60.56,60.44,60.54,9200.0,60.48,60.56,60.44,60.54,9200.0
2011-06-07 14:30:00,60.54,60.63,60.41,60.63,8700.0,60.54,60.63,60.41,60.63,8700.0
2011-06-07 15:00:00,60.64,60.82,60.6,60.77,26400.0,60.64,60.82,60.6,60.77,26400.0
2011-06-07 15:30:00,60.8,60.86,60.57,60.57,68900.0,60.8,60.86,60.57,60.57,68900.0
2011-06-08 09:30:00,60.03,60.48,60.03,60.18,18300.0,60.03,60.48,60.03,60.18,18300.0
2011-06-08 10:00:00,60.28,60.53,60.27,60.45,15000.0,60.28,60.53,60.27,60.45,15000.0
2011-06-08 10:30:00,60.4,60.6,60.36,60.46,33600.0,60.4,60.6,60.36,60.46,33600.0
2011-06-08 11:00:00,60.48,60.6,60.39,60.45,8300.0,60.48,60.6,60.39,60.45,8300.0
2011-06-08 11:30:00,60.4,60.5,60.34,60.44,9400.0,60.4,60.5,60.34,60.44,9400.0
2011-06-08 12:00:00,60.46,60.55,60.35,60.38,8200.0,60.46,60.55,60.35,60.38,8200.0
2011-06-08 12:30:00,60.43,60.52,60.4,60.5,3200.0,60.43,60.52,60.4,60.5,3200.0
2011-06-08 13:00:00,60.52,60.52,60.32,60.32,12200.0,60.52,60.52,60.32,60.32,12200.0
2011-06-08 13:30:00,60.31,60.31,60.15,60.25,10800.0,60.31,60.31,60.15,60.25,10800.0
2011-06-08 14:00:00,60.3,60.44,60.19,60.32,16900.0,60.3,60.44,60.19,60.32,16900.0
2011-06-08 14:30:00,60.33,60.59,60.33,60.4,10400.0,60.33,60.59,60.33,60.4,10400.0
2011-06-08 15:00:00,60.4,60.47,60.25,60.37,13800.0,60.4,60.47,60.25,60.37,13800.0
2011-06-08 15:30:00,60.38,60.43,60.24,60.32,36800.0,60.38,60.43,60.24,60.32,36800.0
2011-06-09 09:30:00,60.41,60.48,60.26,60.42,4500.0,60.41,60.48,60.26,60.42,4500.0
2011-06-09 10:00:00,60.44,60.7,60.38,60.55,14100.0,60.44,60.7,60.38,60.55,14100.0
2011-06-09 10:30:00,60.54,60.8,60.54,60.69,9300.0,60.54,60.8,60.54,60.69,9300.0
2011-06-09 11:00:00,60.73,60.73,60.63,60.63,2000.0,60.73,60.73,60.63,60.63,2000.0
2011-06-09 11:30:00,60.67,60.85,60.67,60.77,5500.0,60.67,60.85,60.67,60.77,5500.0
2011-06-09 12:00:00,60.84,60.94,60.82,60.9,4300.0,60.84,60.94,60.82,60.9,4300.0
2011-06-09 12:30:00,60.9,61.0,60.84,60.99,5900.0,60.9,61.0,60.84,60.99,5900.0
2011-06-09 13:00:00,60.94,61.04,60.9,60.95,3700.0,60.94,61.04,60.9,60.95,3700.0
2011-06-09 13:30:00,60.98,61.04,60.92,61.04,3000.0,60.98,61.04,60.92,61.04,3000.0
2011-06-09 14:00:00,60.99,61.0,60.91,61.0,4200.0,60.99,61.0,60.91,61.0,4200.0
2011-06-09 14:30:00,61.02,61.07,60.99,61.06,5800.0,61.02,61.07,60.99,61.06,5800.0
2011-06-09 15:00:00,61.03,61.1,60.94,60.94,25700.0,61.03,61.1,60.94,60.94,25700.0
2011-06-09 15:30:00,60.99,61.02,60.58,60.6,64000.0,60.99,61.02,60.58,60.6,64000.0
2011-06-10 09:30:00,60.26,60.43,60.17,60.3,4800.0,60.26,60.43,60.17,60.3,4800.0
2011-06-10 10:00:00,60.31,60.36,59.99,60.03,7200.0,60.31,60.36,59.99,60.03,7200.0
2011-06-10 10:30:00,60.09,60.13,59.67,59.76,8300.0,60.09,60.13,59.67,59.76,8300.0
2011-06-10 11:00:00,59.71,59.74,59.49,59.7,7700.0,59.71,59.74,59.49,59.7,7700.0
2011-06-10 11:30:00,59.64,59.87,59.58,59.84,12500.0,59.64,59.87,59.58,59.84,12500.0
2011-06-10 12:00:00,59.84,60.08,59.84,60.04,13100.0,59.84,60.08,59.84,60.04,13100.0
2011-06-10 12:30:00,60.02,60.25,60.02,60.11,4400.0,60.02,60.25,60.02,60.11,4400.0
2011-06-10 13:00:00,60.06,60.06,59.97,60.0,11900.0,60.06,60.06,59.97,60.0,11900.0
2011-06-10 13:30:00,60.01,60.03,60.0,60.02,14300.0,60.01,60.03,60.0,60.02,14300.0
2011-06-10 14:00:00,60.02,60.35,60.02,60.28,14200.0,60.02,60.35,60.02,60.28,14200.0
2011-06-10 14:30:00,60.3,60.43,60.25,60.43,10000.0,60.3,60.43,60.25,60.43,10000.0
2011-06-10 15:00:00,60.4,60.44,60.22,60.32,18300.0,60.4,60.44,60.22,60.32,18300.0
2011-06-10 15:30:00,60.34,60.34,59.99,60.09,33900.0,60.34,60.34,59.99,60.09,33900.0
2011-06-13 09:30:00,60.04,60.05,59.76,60.05,5900.0,60.04,60.05,59.76,60.05,5900.0
2011-06-13 10:00:00,60.03,60.15,59.89,60.15,5400.0,60.03,60.15,59.89,60.15,5400.0
2011-06-13 10:30:00,60.16,60.17,59.89,59.91,4000.0,60.16,60.17,59.89,59.91,4000.0
2011-06-13 11:00:00,59.89,60.04,59.8,60.04,4100.0,59.89,60.04,59.8,60.04,4100.0
2011-06-13 11:30:00,60.04,60.08,59.93,60.01,4300.0,60.04,60.08,59.93,60.01,4300.0
2011-06-13 12:00:00,60.01,60.15,59.95,59.95,6600.0,60.01,60.15,59.95,59.95,6600.0
2011-06-13 12:30:00,59.99,60.23,59.98,60.08,6700.0,59.99,60.23,59.98,60.08,6700.0
2011-06-13 13:00:00,60.12,60.26,59.97,60.23,7200.0,60.12,60.26,59.97,60.23,7200.0
2011-06-13 13:30:00,60.25,60.37,60.21,60.37,6100.0,60.25,60.37,60.21,60.37,6100.0
2011-06-13 14:00:00,60.31,60.44,60.26,60.3,3700.0,60.31,60.44,60.26,60.3,3700.0
2011-06-13 14:30:00,60.26,60.4,60.18,60.22,8900.0,60.26,60.4,60.18,60.22,8900.0
2011-06-13 15:00:00,60.22,60.35,60.18,60.18,19700.0,60.22,60.35,60.18,60.18,19700.0
2011-06-13 15:30:00,60.19,60.49,60.1,60.32,100100.0,60.19,60.49,60.1,60.32,100100.0
2011-06-14 09:30:00,60.85,61.32,60.85,61.3,14500.0,60.85,61.32,60.85,61.3,14500.0
2011-06-14 10:00:00,61.27,61.59,61.27,61.45,11600.0,61.27,61.59,61.27,61.45,11600.0
2011-06-14 10:30:00,61.45,61.45,61.38,61.39,5800.0,61.45,61.45,61.38,61.39,5800.0
2011-06-14 11:00:00,61.39,61.52,61.37,61.52,6400.0,61.39,61.52,61.37,61.52,6400.0
2011-06-14 11:30:00,61.52,61.61,61.41,61.59,6500.0,61.52,61.61,61.41,61.59,6500.0
2011-06-14 12:00:00,61.63,61.65,61.56,61.64,10100.0,61.63,61.65,61.56,61.64,10100.0
2011-06-14 12:30:00,61.62,61.64,61.57,61.59,4200.0,61.62,61.64,61.57,61.59,4200.0
2011-06-14 13:00:00,61.6,61.64,61.58,61.61,4200.0,61.6,61.64,61.58,61.61,4200.0
2011-06-14 13:30:00,61.61,61.65,61.34,61.34,11700.0,61.61,61.65,61.34,61.34,11700.0
2011-06-14 14:00:00,61.36,61.37,61.28,61.34,7300.0,61.36,61.37,61.28,61.34,7300.0
2011-06-14 14:30:00,61.3,61.33,61.26,61.3,6400.0,61.3,61.33,61.26,61.3,6400.0
2011-06-14 15:00:00,61.29,61.38,61.28,61.31,9200.0,61.29,61.38,61.28,61.31,9200.0
2011-06-14 15:30:00,61.32,61.35,61.23,61.3,46400.0,61.32,61.35,61.23,61.3,46400.0
2011-06-15 09:30:00,60.71,61.08,60.52,61.01,12600.0,60.71,61.08,60.52,61.01,12600.0
2011-06-15 10:00:00,60.99,61.06,60.99,61.0,2300.0,60.99,61.06,60.99,61.0,2300.0
2011-06-15 10:30:00,61.05,61.14,60.99,60.99,30200.0,61.05,61.14,60.99,60.99,30200.0
2011-06-15 11:00:00,60.97,60.99,60.83,60.96,9900.0,60.97,60.99,60.83,60.96,9900.0
2011-06-15 11:30:00,60.98,60.98,60.81,60.92,18900.0,60.98,60.98,60.81,60.92,18900.0
2011-06-15 12:00:00,60.91,60.94,60.69,60.92,25400.0,60.91,60.94,60.69,60.92,25400.0
2011-06-15 12:30:00,60.94,60.95,60.72,60.77,26100.0,60.94,60.95,60.72,60.77,26100.0
2011-06-15 13:00:00,60.78,60.89,60.71,60.86,11600.0,60.78,60.89,60.71,60.86,11600.0
2011-06-15 13:30:00,60.87,60.87,60.75,60.84,8700.0,60.87,60.87,60.75,60.84,8700.0
2011-06-15 14:00:00,60.84,60.94,60.74,60.79,13500.0,60.84,60.94,60.74,60.79,13500.0
2011-06-15 14:30:00,60.78,60.92,60.75,60.88,22000.0,60.78,60.92,60.75,60.88,22000.0
2011-06-15 15:00:00,60.88,60.89,60.64,60.67,33700.0,60.88,60.89,60.64,60.67,33700.0
2011-06-15 15:30:00,60.69,60.71,60.4,60.42,71800.0,60.69,60.71,60.4,60.42,71800.0
2011-06-16 09:30:00,60.35,60.66,60.28,60.51,15300.0,60.35,60.66,60.28,60.51,15300.0
2011-06-16 10:00:00,60.48,60.74,60.45,60.73,8700.0,60.48,60.74,60.45,60.73,8700.0
2011-06-16 10:30:00,60.7,61.01,60.7,60.89,5000.0,60.7,61.01,60.7,60.89,5000.0
2011-06-16 11:00:00,60.9,60.96,60.74,60.94,7700.0,60.9,60.96,60.74,60.94,7700.0
2011-06-16 11:30:00,60.94,61.02,60.86,60.87,25900.0,60.94,61.02,60.86,60.87,25900.0
2011-06-16 12:00:00,60.86,61.04,60.83,61.03,23600.0,60.86,61.04,60.83,61.03,23600.0
2011-06-16 12:30:00,61.04,61.04,60.9,60.91,7400.0,61.04,61.04,60.9,60.91,7400.0
2011-06-16 13:00:00,60.84,60.84,60.58,60.66,11200.0,60.84,60.84,60.58,60.66,11200.0
2011-06-16 13:30:00,60.64,60.64,60.36,60.59,23000.0,60.64,60.64,60.36,60.59,23000.0
2011-06-16 14:00:00,60.54,60.57,60.36,60.46,7300.0,60.54,60.57,60.36,60.46,7300.0
2011-06-16 14:30:00,60.46,60.46,59.98,60.16,15600.0,60.46,60.46,59.98,60.16,15600.0
2011-06-16 15:00:00,60.18,60.65,60.15,60.6,27500.0,60.18,60.65,60.15,60.6,27500.0
2011-06-16 15:30:00,60.59,61.02,60.55,60.99,66500.0,60.59,61.02,60.55,60.99,66500.0
2011-06-17 09:30:00,61.6,62.0,61.6,61.74,89800.0,61.6,62.0,61.6,61.74,89800.0
2011-06-17 10:00:00,61.82,62.34,61.82,62.12,23400.0,61.82,62.34,61.82,62.12,23400.0
2011-06-17 10:30:00,62.08,62.34,62.05,62.19,10300.0,62.08,62.34,62.05,62.19,10300.0
2011-06-17 11:00:00,62.19,62.44,62.16,62.44,16100.0,62.19,62.44,62.16,62.44,16100.0
2011-06-17 11:30:00,62.46,62.52,62.16,62.49,22200.0,62.46,62.52,62.16,62.49,22200.0
2011-06-17 12:00:00,62.47,62.58,62.37,62.48,23300.0,62.47,62.58,62.37,62.48,23300.0
2011-06-17 12:30:00,62.48,62.54,62.19,62.25,15800.0,62.48,62.54,62.19,62.25,15800.0
2011-06-17 13:00:00,62.24,62.3,61.79,61.92,10200.0,62.24,62.3,61.79,61.92,10200.0
2011-06-17 13:30:00,61.94,62.12,61.78,61.8,8000.0,61.94,62.12,61.78,61.8,8000.0
2011-06-17 14:00:00,61.77,62.07,61.71,62.07,11500.0,61.77,62.07,61.71,62.07,11500.0
2011-06-17 14:30:00,62.08,62.29,62.0,62.21,17000.0,62.08,62.29,62.0,62.21,17000.0
2011-06-17 15:00:00,62.17,62.21,61.95,61.95,21100.0,62.17,62.21,61.95,61.95,21100.0
2011-06-17 15:30:00,61.95,61.98,61.63,61.78,86200.0,61.95,61.98,61.63,61.78,86200.0
2011-06-20 09:30:00,61.67,62.34,61.6,62.15,20200.0,61.67,62.34,61.6,62.15,20200.0
2011-06-20 10:00:00,62.28,62.33,62.0,62.15,9100.0,62.28,62.33,62.0,62.15,9100.0
2011-06-20 10:30:00,62.18,62.28,62.14,62.19,5300.0,62.18,62.28,62.14,62.19,5300.0
2011-06-20 11:00:00,62.17,62.43,62.15,62.4,9500.0,62.17,62.43,62.15,62.4,9500.0
2011-06-20 11:30:00,62.44,62.65,62.4,62.63,22900.0,62.44,62.65,62.4,62.63,22900.0
2011-06-20 12:00:00,62.72,62.84,62.51,62.7,14600.0,62.72,62.84,62.51,62.7,14600.0
2011-06-20 12:30:00,62.72,62.77,62.59,62.66,6600.0,62.72,62.77,62.59,62.66,6600.0
2011-06-20 13:00:00,62.65,62.74,62.6,62.7,4200.0,62.65,62.74,62.6,62.7,4200.0
2011-06-20 13:30:00,62.66,62.9,62.66,62.73,12500.0,62.66,62.9,62.66,62.73,12500.0
2011-06-20 14:00:00,62.73,62.77,62.69,62.74,13800.0,62.73,62.77,62.69,62.74,13800.0
2011-06-20 14:30:00,62.73,63.04,62.72,63.03,41600.0,62.73,63.04,62.72,63.03,41600.0
2011-06-20 15:00:00,62.96,63.05,62.88,63.02,45200.0,62.96,63.05,62.88,63.02,45200.0
2011-06-20 15:30:00,63.02,63.12,63.0,63.07,55500.0,63.02,63.12,63.0,63.07,55500.0
2011-06-21 09:30:00,63.9,64.22,63.43,64.22,27400.0,63.9,64.22,63.43,64.22,27400.0
2011-06-21 10:00:00,64.18,64.35,64.18,64.34,11000.0,64.18,64.35,64.18,64.34,11000.0
2011-06-21 10:30:00,64.34,64.35,64.29,64.35,11700.0,64.34,64.35,64.29,64.35,11700.0
2011-06-21 11:00:00,64.34,64.4,64.2,64.25,24000.0,64.34,64.4,64.2,64.25,24000.0
2011-06-21 11:30:00,64.25,64.25,64.09,64.09,5900.0,64.25,64.25,64.09,64.09,5900.0
2011-06-21 12:00:00,64.1,64.11,64.0,64.04,11600.0,64.1,64.11,64.0,64.04,11600.0
2011-06-21 12:30:00,64.06,64.06,63.88,63.94,16100.0,64.06,64.06,63.88,63.94,16100.0
2011-06-21 13:00:00,63.97,64.0,63.81,63.81,9400.0,63.97,64.0,63.81,63.81,9400.0
2011-06-21 13:30:00,63.79,63.79,63.57,63.59,13400.0,63.79,63.79,63.57,63.59,13400.0
2011-06-21 14:00:00,63.6,63.71,63.58,63.64,10600.0,63.6,63.71,63.58,63.64,10600.0
2011-06-21 14:30:00,63.64,63.82,63.6,63.8,43300.0,63.64,63.82,63.6,63.8,43300.0
2011-06-21 15:00:00,63.8,63.98,63.74,63.93,17800.0,63.8,63.98,63.74,63.93,17800.0
2011-06-21 15:30:00,63.93,64.1,63.84,63.89,33900.0,63.93,64.1,63.84,63.89,33900.0
2011-06-22 09:30:00,63.73,63.86,63.5,63.82,21300.0,63.73,63.86,63.5,63.82,21300.0
2011-06-22 10:00:00,63.84,63.84,63.56,63.56,15800.0,63.84,63.84,63.56,63.56,15800.0
2011-06-22 10:30:00,63.63,63.87,63.61,63.85,12100.0,63.63,63.87,63.61,63.85,12100.0
2011-06-22 11:00:00,63.89,64.21,63.85,64.21,12600.0,63.89,64.21,63.85,64.21,12600.0
2011-06-22 11:30:00,64.18,64.18,63.93,63.95,9800.0,64.18,64.18,63.93,63.95,9800.0
2011-06-22 12:00:00,63.93,63.94,63.9,63.93,12000.0,63.93,63.94,63.9,63.93,12000.0
2011-06-22 12:30:00,63.93,63.97,63.9,63.94,13900.0,63.93,63.97,63.9,63.94,13900.0
2011-06-22 13:00:00,63.93,63.94,63.9,63.94,8100.0,63.93,63.94,63.9,63.94,8100.0
2011-06-22 13:30:00,63.92,63.93,63.8,63.83,12600.0,63.92,63.93,63.8,63.83,12600.0
2011-06-22 14:00:00,63.84,63.89,63.76,63.76,22600.0,63.84,63.89,63.76,63.76,22600.0
2011-06-22 14:30:00,63.76,63.76,63.35,63.47,18800.0,63.76,63.76,63.35,63.47,18800.0
2011-06-22 15:00:00,63.47,63.67,63.47,63.66,15800.0,63.47,63.67,63.47,63.66,15800.0
2011-06-22 15:30:00,63.68,63.68,63.37,63.42,40300.0,63.68,63.68,63.37,63.42,40300.0
2011-06-23 09:30:00,62.69,62.69,61.93,62.15,12900.0,62.69,62.69,61.93,62.15,12900.0
2011-06-23 10:00:00,62.17,62.47,62.13,62.47,18800.0,62.17,62.47,62.13,62.47,18800.0
2011-06-23 10:30:00,62.47,62.47,61.95,62.22,15900.0,62.47,62.47,61.95,62.22,15900.0
2011-06-23 11:00:00,62.22,62.5,62.22,62.5,14600.0,62.22,62.5,62.22,62.5,14600.0
2011-06-23 11:30:00,62.53,62.55,62.44,62.55,11800.0,62.53,62.55,62.44,62.55,11800.0
2011-06-23 12:00:00,62.57,62.67,62.42,62.42,9300.0,62.57,62.67,62.42,62.42,9300.0
2011-06-23 12:30:00,62.46,62.81,62.39,62.78,7200.0,62.46,62.81,62.39,62.78,7200.0
2011-06-23 13:00:00,62.81,63.02,62.55,62.58,6500.0,62.81,63.02,62.55,62.58,6500.0
2011-06-23 13:30:00,62.61,62.79,62.47,62.53,6900.0,62.61,62.79,62.47,62.53,6900.0
2011-06-23 14:00:00,62.59,62.62,62.3,62.43,8100.0,62.59,62.62,62.3,62.43,8100.0
2011-06-23 14:30:00,62.47,62.86,62.35,62.85,12000.0,62.47,62.86,62.35,62.85,12000.0
2011-06-23 15:00:00,62.92,63.23,62.7,63.01,23700.0,62.92,63.23,62.7,63.01,23700.0
2011-06-23 15:30:00,63.0,63.12,62.72,63.07,28800.0,63.0,63.12,62.72,63.07,28800.0
2011-06-24 09:30:00,63.31,63.7,63.1,63.62,16700.0,63.31,63.7,63.1,63.62,16700.0
2011-06-24 10:00:00,63.56,63.61,63.33,63.36,15000.0,63.56,63.61,63.33,63.36,15000.0
2011-06-24 10:30:00,63.34,63.39,63.19,63.39,21500.0,63.34,63.39,63.19,63.39,21500.0
2011-06-24 11:00:00,63.42,63.64,63.41,63.64,10800.0,63.42,63.64,63.41,63.64,10800.0
2011-06-24 11:30:00,63.73,63.74,63.66,63.72,17900.0,63.73,63.74,63.66,63.72,17900.0
2011-06-24 12:00:00,63.69,63.74,63.66,63.68,15200.0,63.69,63.74,63.66,63.68,15200.0
2011-06-24 12:30:00,63.69,63.76,63.65,63.74,14000.0,63.69,63.76,63.65,63.74,14000.0
2011-06-24 13:00:00,63.71,63.73,63.65,63.68,7300.0,63.71,63.73,63.65,63.68,7300.0
2011-06-24 13:30:00,63.68,63.73,63.66,63.69,7800.0,63.68,63.73,63.66,63.69,7800.0
2011-06-24 14:00:00,63.68,63.72,63.61,63.69,13300.0,63.68,63.72,63.61,63.69,13300.0
2011-06-24 14:30:00,63.69,63.69,63.46,63.52,10600.0,63.69,63.69,63.46,63.52,10600.0
2011-06-24 15:00:00,63.54,63.58,63.46,63.52,24800.0,63.54,63.58,63.46,63.52,24800.0
2011-06-24 15:30:00,63.5,63.8,63.5,63.7,112400.0,63.5,63.8,63.5,63.7,112400.0
2011-06-27 09:30:00,63.68,63.93,63.58,63.76,5900.0,63.68,63.93,63.58,63.76,5900.0
2011-06-27 10:00:00,63.77,64.25,63.63,64.25,27800.0,63.77,64.25,63.63,64.25,27800.0
2011-06-27 10:30:00,64.25,64.27,64.09,64.12,15800.0,64.25,64.27,64.09,64.12,15800.0
2011-06-27 11:00:00,64.15,64.21,63.98,64.08,26500.0,64.15,64.21,63.98,64.08,26500.0
2011-06-27 11:30:00,64.08,64.12,64.01,64.01,11000.0,64.08,64.12,64.01,64.01,11000.0
2011-06-27 12:00:00,64.05,64.1,63.97,63.97,6700.0,64.05,64.1,63.97,63.97,6700.0
2011-06-27 12:30:00,63.97,63.97,63.85,63.85,5000.0,63.97,63.97,63.85,63.85,5000.0
2011-06-27 13:00:00,63.87,63.98,63.78,63.8,5000.0,63.87,63.98,63.78,63.8,5000.0
2011-06-27 13:30:00,63.8,63.97,63.71,63.96,16300.0,63.8,63.97,63.71,63.96,16300.0
2011-06-27 14:00:00,63.96,64.01,63.85,63.87,40400.0,63.96,64.01,63.85,63.87,40400.0
2011-06-27 14:30:00,63.89,63.92,63.72,63.72,13800.0,63.89,63.92,63.72,63.72,13800.0
2011-06-27 15:00:00,63.75,63.76,63.68,63.73,32400.0,63.75,63.76,63.68,63.73,32400.0
2011-06-27 15:30:00,63.73,63.8,63.68,63.72,48400.0,63.73,63.8,63.68,63.72,48400.0
2011-06-28 09:30:00,62.63,62.81,61.61,62.35,123000.0,62.63,62.81,61.61,62.35,123000.0
2011-06-28 10:00:00,62.35,62.84,62.35,62.61,35900.0,62.35,62.84,62.35,62.61,35900.0
2011-06-28 10:30:00,62.62,62.66,62.35,62.46,20000.0,62.62,62.66,62.35,62.46,20000.0
2011-06-28 11:00:00,62.41,62.5,62.39,62.49,20800.0,62.41,62.5,62.39,62.49,20800.0
2011-06-28 11:30:00,62.47,62.5,62.42,62.45,14300.0,62.47,62.5,62.42,62.45,14300.0
2011-06-28 12:00:00,62.47,62.5,62.44,62.48,13100.0,62.47,62.5,62.44,62.48,13100.0
2011-06-28 12:30:00,62.48,62.53,62.33,62.34,27800.0,62.48,62.53,62.33,62.34,27800.0
2011-06-28 13:00:00,62.34,62.38,62.31,62.37,37000.0,62.34,62.38,62.31,62.37,37000.0
2011-06-28 13:30:00,62.37,62.42,62.37,62.4,29200.0,62.37,62.42,62.37,62.4,29200.0
2011-06-28 14:00:00,62.4,62.51,62.37,62.41,37200.0,62.4,62.51,62.37,62.41,37200.0
2011-06-28 14:30:00,62.42,62.46,62.41,62.43,17600.0,62.42,62.46,62.41,62.43,17600.0
2011-06-28 15:00:00,62.41,62.49,62.41,62.42,23700.0,62.41,62.49,62.41,62.42,23700.0
2011-06-28 15:30:00,62.44,62.64,62.4,62.61,69000.0,62.44,62.64,62.4,62.61,69000.0
2011-06-29 09:30:00,62.67,62.89,62.31,62.51,35900.0,62.67,62.89,62.31,62.51,35900.0
2011-06-29 10:00:00,62.52,62.56,62.33,62.49,29800.0,62.52,62.56,62.33,62.49,29800.0
2011-06-29 10:30:00,62.49,62.68,62.48,62.68,33800.0,62.49,62.68,62.48,62.68,33800.0
2011-06-29 11:00:00,62.67,62.71,62.58,62.67,16300.0,62.67,62.71,62.58,62.67,16300.0
2011-06-29 11:30:00,62.69,62.81,62.69,62.81,10000.0,62.69,62.81,62.69,62.81,10000.0
2011-06-29 12:00:00,62.81,62.92,62.75,62.78,7100.0,62.81,62.92,62.75,62.78,7100.0
2011-06-29 12:30:00,62.76,62.79,62.72,62.76,7000.0,62.76,62.79,62.72,62.76,7000.0
2011-06-29 13:00:00,62.75,62.89,62.75,62.83,12500.0,62.75,62.89,62.75,62.83,12500.0
2011-06-29 13:30:00,62.83,62.93,62.81,62.81,41400.0,62.83,62.93,62.81,62.81,41400.0
2011-06-29 14:00:00,62.84,62.9,62.76,62.85,22600.0,62.84,62.9,62.76,62.85,22600.0
2011-06-29 14:30:00,62.85,63.07,62.84,63.0,30500.0,62.85,63.07,62.84,63.0,30500.0
2011-06-29 15:00:00,63.02,63.06,62.93,63.0,24300.0,63.02,63.06,62.93,63.0,24300.0
2011-06-29 15:30:00,63.0,63.08,62.98,63.06,45100.0,63.0,63.08,62.98,63.06,45100.0
2011-06-30 09:30:00,63.29,63.81,61.93,63.35,117200.0,63.29,63.81,61.93,63.35,117200.0
2011-06-30 10:00:00,63.23,64.12,63.23,63.95,35200.0,63.23,64.12,63.23,63.95,35200.0
2011-06-30 10:30:00,64.0,64.21,63.61,63.75,24100.0,64.0,64.21,63.61,63.75,24100.0
2011-06-30 11:00:00,63.72,63.96,63.4,63.43,17400.0,63.72,63.96,63.4,63.43,17400.0
2011-06-30 11:30:00,63.43,63.64,63.43,63.61,8500.0,63.43,63.64,63.43,63.61,8500.0
2011-06-30 12:00:00,63.61,63.69,63.47,63.48,8300.0,63.61,63.69,63.47,63.48,8300.0
2011-06-30 12:30:00,63.5,63.67,63.5,63.54,9400.0,63.5,63.67,63.5,63.54,9400.0
2011-06-30 13:00:00,63.52,63.53,63.09,63.15,18800.0,63.52,63.53,63.09,63.15,18800.0
2011-06-30 13:30:00,63.15,63.3,63.14,63.27,10500.0,63.15,63.3,63.14,63.27,10500.0
2011-06-30 14:00:00,63.3,63.32,63.11,63.11,13400.0,63.3,63.32,63.11,63.11,13400.0
2011-06-30 14:30:00,63.1,63.29,63.09,63.09,21400.0,63.1,63.29,63.09,63.09,21400.0
2011-06-30 15:00:00,63.09,63.1,62.97,63.0,22200.0,63.09,63.1,62.97,63.0,22200.0
2011-06-30 15:30:00,63.0,63.19,63.0,63.05,52100.0,63.0,63.19,63.0,63.05,52100.0
2011-07-01 09:30:00,63.54,64.6,63.54,64.42,74900.0,63.54,64.6,63.54,64.42,74900.0
2011-07-01 10:00:00,64.42,65.3,64.39,65.2,51800.0,64.42,65.3,64.39,65.2,51800.0
2011-07-01 10:30:00,65.21,65.26,64.91,64.93,37200.0,65.21,65.26,64.91,64.93,37200.0
2011-07-01 11:00:00,64.89,65.07,64.84,65.06,32200.0,64.89,65.07,64.84,65.06,32200.0
2011-07-01 11:30:00,65.05,65.07,64.91,64.98,27200.0,65.05,65.07,64.91,64.98,27200.0
2011-07-01 12:00:00,64.98,65.09,64.98,65.03,30000.0,64.98,65.09,64.98,65.03,30000.0
2011-07-01 12:30:00,65.04,65.05,64.81,64.85,30700.0,65.04,65.05,64.81,64.85,30700.0
2011-07-01 13:00:00,64.89,65.08,64.83,65.02,26600.0,64.89,65.08,64.83,65.02,26600.0
2011-07-01 13:30:00,65.01,65.03,64.91,64.95,28600.0,65.01,65.03,64.91,64.95,28600.0
2011-07-01 14:00:00,64.94,64.96,64.94,64.95,22200.0,64.94,64.96,64.94,64.95,22200.0
2011-07-01 14:30:00,64.95,65.01,64.94,64.98,29100.0,64.95,65.01,64.94,64.98,29100.0
2011-07-01 15:00:00,64.98,64.99,64.92,64.95,34300.0,64.98,64.99,64.92,64.95,34300.0
2011-07-01 15:30:00,64.95,65.06,64.89,64.93,94300.0,64.95,65.06,64.89,64.93,94300.0
2011-07-05 09:30:00,65.17,65.62,65.13,65.49,39700.0,65.17,65.62,65.13,65.49,39700.0
2011-07-05 10:00:00,65.49,65.54,65.36,65.47,31400.0,65.49,65.54,65.36,65.47,31400.0
2011-07-05 10:30:00,65.45,65.47,65.28,65.3,31100.0,65.45,65.47,65.28,65.3,31100.0
2011-07-05 11:00:00,65.3,65.3,65.2,65.24,24900.0,65.3,65.3,65.2,65.24,24900.0
2011-07-05 11:30:00,65.23,65.24,64.94,65.0,31800.0,65.23,65.24,64.94,65.0,31800.0
2011-07-05 12:00:00,65.0,65.06,64.97,65.05,21900.0,65.0,65.06,64.97,65.05,21900.0
2011-07-05 12:30:00,65.05,65.05,64.99,65.0,23500.0,65.05,65.05,64.99,65.0,23500.0
2011-07-05 13:00:00,65.0,65.21,65.0,65.2,12500.0,65.0,65.21,65.0,65.2,12500.0
2011-07-05 13:30:00,65.2,65.23,65.19,65.23,29900.0,65.2,65.23,65.19,65.23,29900.0
2011-07-05 14:00:00,65.23,65.23,65.19,65.22,25800.0,65.23,65.23,65.19,65.22,25800.0
2011-07-05 14:30:00,65.23,65.38,65.22,65.38,28300.0,65.23,65.38,65.22,65.38,28300.0
2011-07-05 15:00:00,65.37,65.42,65.37,65.4,46200.0,65.37,65.42,65.37,65.4,46200.0
2011-07-05 15:30:00,65.4,65.42,65.34,65.4,84200.0,65.4,65.42,65.34,65.4,84200.0
2011-07-06 09:30:00,65.44,65.89,65.2,65.89,36200.0,65.44,65.89,65.2,65.89,36200.0
2011-07-06 10:00:00,65.89,66.05,65.81,66.0,27000.0,65.89,66.05,65.81,66.0,27000.0
2011-07-06 10:30:00,66.0,66.0,65.91,65.91,22600.0,66.0,66.0,65.91,65.91,22600.0
2011-07-06 11:00:00,65.95,66.07,65.92,65.99,42500.0,65.95,66.07,65.92,65.99,42500.0
2011-07-06 11:30:00,65.98,66.21,65.98,66.21,16500.0,65.98,66.21,65.98,66.21,16500.0
2011-07-06 12:00:00,66.2,66.21,66.08,66.15,20300.0,66.2,66.21,66.08,66.15,20300.0
2011-07-06 12:30:00,66.12,66.22,66.12,66.18,16800.0,66.12,66.22,66.12,66.18,16800.0
2011-07-06 13:00:00,66.2,66.25,66.18,66.23,13200.0,66.2,66.25,66.18,66.23,13200.0
2011-07-06 13:30:00,66.26,66.37,66.23,66.36,29600.0,66.26,66.37,66.23,66.36,29600.0
2011-07-06 14:00:00,66.36,66.41,66.18,66.18,32500.0,66.36,66.41,66.18,66.18,32500.0
2011-07-06 14:30:00,66.18,66.18,65.86,65.88,43200.0,66.18,66.18,65.86,65.88,43200.0
2011-07-06 15:00:00,65.88,65.89,65.72,65.8,141000.0,65.88,65.89,65.72,65.8,141000.0
2011-07-06 15:30:00,65.8,65.85,65.76,65.81,57100.0,65.8,65.85,65.76,65.81,57100.0
2011-07-07 09:30:00,66.49,66.49,65.85,65.85,38600.0,66.49,66.49,65.85,65.85,38600.0
2011-07-07 10:00:00,65.93,65.98,65.77,65.8,41300.0,65.93,65.98,65.77,65.8,41300.0
2011-07-07 10:30:00,65.8,66.0,65.76,65.94,37900.0,65.8,66.0,65.76,65.94,37900.0
2011-07-07 11:00:00,65.94,65.95,65.65,65.68,24800.0,65.94,65.95,65.65,65.68,24800.0
2011-07-07 11:30:00,65.7,65.73,65.55,65.7,18200.0,65.7,65.73,65.55,65.7,18200.0
2011-07-07 12:00:00,65.72,65.93,65.71,65.9,12200.0,65.72,65.93,65.71,65.9,12200.0
2011-07-07 12:30:00,65.89,65.91,65.85,65.87,7000.0,65.89,65.91,65.85,65.87,7000.0
2011-07-07 13:00:00,65.9,65.95,65.87,65.94,10000.0,65.9,65.95,65.87,65.94,10000.0
2011-07-07 13:30:00,65.96,65.98,65.88,65.89,12700.0,65.96,65.98,65.88,65.89,12700.0
2011-07-07 14:00:00,65.89,65.9,65.87,65.88,14500.0,65.89,65.9,65.87,65.88,14500.0
2011-07-07 14:30:00,65.87,65.89,65.85,65.88,10500.0,65.87,65.89,65.85,65.88,10500.0
2011-07-07 15:00:00,65.85,65.89,65.66,65.69,29000.0,65.85,65.89,65.66,65.69,29000.0
2011-07-07 15:30:00,65.69,65.71,65.57,65.66,77500.0,65.69,65.71,65.57,65.66,77500.0
2011-07-08 09:30:00,64.67,65.67,64.67,65.46,25200.0,64.67,65.67,64.67,65.46,25200.0
2011-07-08 10:00:00,65.44,65.47,65.12,65.22,17300.0,65.44,65.47,65.12,65.22,17300.0
2011-07-08 10:30:00,65.2,65.2,64.93,64.93,12900.0,65.2,65.2,64.93,64.93,12900.0
2011-07-08 11:00:00,64.95,64.99,64.79,64.96,10800.0,64.95,64.99,64.79,64.96,10800.0
2011-07-08 11:30:00,64.93,65.03,64.75,64.91,16300.0,64.93,65.03,64.75,64.91,16300.0
2011-07-08 12:00:00,64.92,65.04,64.91,64.92,10700.0,64.92,65.04,64.91,64.92,10700.0
2011-07-08 12:30:00,64.94,65.14,64.93,65.11,8600.0,64.94,65.14,64.93,65.11,8600.0
2011-07-08 13:00:00,65.08,65.24,65.04,65.24,6800.0,65.08,65.24,65.04,65.24,6800.0
2011-07-08 13:30:00,65.25,65.46,65.25,65.41,51600.0,65.25,65.46,65.25,65.41,51600.0
2011-07-08 14:00:00,65.43,65.46,65.31,65.39,7300.0,65.43,65.46,65.31,65.39,7300.0
2011-07-08 14:30:00,65.41,65.5,65.35,65.37,9300.0,65.41,65.5,65.35,65.37,9300.0
2011-07-08 15:00:00,65.4,65.5,65.31,65.47,12800.0,65.4,65.5,65.31,65.47,12800.0
2011-07-08 15:30:00,65.46,65.53,65.46,65.53,32800.0,65.46,65.53,65.46,65.53,32800.0
2011-07-11 09:30:00,64.93,65.33,64.93,65.31,12900.0,64.93,65.33,64.93,65.31,12900.0
2011-07-11 10:00:00,65.37,65.37,64.94,64.95,8200.0,65.37,65.37,64.94,64.95,8200.0
2011-07-11 10:30:00,64.94,64.94,64.71,64.72,8200.0,64.94,64.94,64.71,64.72,8200.0
2011-07-11 11:00:00,64.71,64.76,64.58,64.75,10700.0,64.71,64.76,64.58,64.75,10700.0
2011-07-11 11:30:00,64.75,64.82,64.73,64.78,6000.0,64.75,64.82,64.73,64.78,6000.0
2011-07-11 12:00:00,64.77,64.77,64.68,64.69,4000.0,64.77,64.77,64.68,64.69,4000.0
2011-07-11 12:30:00,64.68,64.68,64.5,64.53,5500.0,64.68,64.68,64.5,64.53,5500.0
2011-07-11 13:00:00,64.54,64.57,64.42,64.48,4000.0,64.54,64.57,64.42,64.48,4000.0
2011-07-11 13:30:00,64.48,64.61,64.48,64.61,4200.0,64.48,64.61,64.48,64.61,4200.0
2011-07-11 14:00:00,64.61,64.64,64.5,64.5,4300.0,64.61,64.64,64.5,64.5,4300.0
2011-07-11 14:30:00,64.47,64.48,64.4,64.46,10300.0,64.47,64.48,64.4,64.46,10300.0
2011-07-11 15:00:00,64.47,64.48,64.34,64.4,11800.0,64.47,64.48,64.34,64.4,11800.0
2011-07-11 15:30:00,64.41,64.5,64.33,64.45,37400.0,64.41,64.5,64.33,64.45,37400.0
2011-07-12 09:30:00,64.31,64.38,64.05,64.21,8400.0,64.31,64.38,64.05,64.21,8400.0
2011-07-12 10:00:00,64.21,64.22,64.09,64.12,11200.0,64.21,64.22,64.09,64.12,11200.0
2011-07-12 10:30:00,64.13,64.22,64.03,64.12,12800.0,64.13,64.22,64.03,64.12,12800.0
2011-07-12 11:00:00,64.16,64.4,64.07,64.37,10000.0,64.16,64.4,64.07,64.37,10000.0
2011-07-12 11:30:00,64.37,64.51,64.34,64.41,5100.0,64.37,64.51,64.34,64.41,5100.0
2011-07-12 12:00:00,64.47,64.59,64.45,64.52,5700.0,64.47,64.59,64.45,64.52,5700.0
2011-07-12 12:30:00,64.52,64.62,64.45,64.48,8800.0,64.52,64.62,64.45,64.48,8800.0
2011-07-12 13:00:00,64.49,64.63,64.42,64.42,10200.0,64.49,64.63,64.42,64.42,10200.0
2011-07-12 13:30:00,64.42,64.44,64.31,64.31,27700.0,64.42,64.44,64.31,64.31,27700.0
2011-07-12 14:00:00,64.33,64.53,64.31,64.5,45400.0,64.33,64.53,64.31,64.5,45400.0
2011-07-12 14:30:00,64.49,64.5,64.26,64.28,6900.0,64.49,64.5,64.26,64.28,6900.0
2011-07-12 15:00:00,64.27,64.32,64.15,64.2,23200.0,64.27,64.32,64.15,64.2,23200.0
2011-07-12 15:30:00,64.2,64.23,64.03,64.13,59300.0,64.2,64.23,64.03,64.13,59300.0
2011-07-13 09:30:00,64.38,64.71,64.38,64.44,11400.0,64.38,64.71,64.38,64.44,11400.0
2011-07-13 10:00:00,64.33,64.54,64.24,64.53,42100.0,64.33,64.54,64.24,64.53,42100.0
2011-07-13 10:30:00,64.53,64.56,64.43,64.43,21000.0,64.53,64.56,64.43,64.43,21000.0
2011-07-13 11:00:00,64.46,64.46,64.37,64.37,12700.0,64.46,64.46,64.37,64.37,12700.0
2011-07-13 11:30:00,64.36,64.43,64.35,64.35,6300.0,64.36,64.43,64.35,64.35,6300.0
2011-07-13 12:00:00,64.4,64.48,64.29,64.47,3800.0,64.4,64.48,64.29,64.47,3800.0
2011-07-13 12:30:00,64.49,64.55,64.46,64.48,8500.0,64.49,64.55,64.46,64.48,8500.0
2011-07-13 13:00:00,64.5,64.51,64.41,64.42,5600.0,64.5,64.51,64.41,64.42,5600.0
2011-07-13 13:30:00,64.45,64.5,64.34,64.34,4900.0,64.45,64.5,64.34,64.34,4900.0
2011-07-13 14:00:00,64.34,64.37,64.16,64.16,8000.0,64.34,64.37,64.16,64.16,8000.0
2011-07-13 14:30:00,64.17,64.36,64.17,64.35,12900.0,64.17,64.36,64.17,64.35,12900.0
2011-07-13 15:00:00,64.35,64.4,64.04,64.11,18500.0,64.35,64.4,64.04,64.11,18500.0
2011-07-13 15:30:00,64.11,64.19,64.0,64.18,30200.0,64.11,64.19,64.0,64.18,30200.0
2011-07-14 09:30:00,64.39,64.68,64.35,64.42,29300.0,64.39,64.68,64.35,64.42,29300.0
2011-07-14 10:00:00,64.42,64.47,64.33,64.36,45800.0,64.42,64.47,64.33,64.36,45800.0
2011-07-14 10:30:00,64.37,64.37,64.03,64.03,47400.0,64.37,64.37,64.03,64.03,47400.0
2011-07-14 11:00:00,64.03,64.17,64.03,64.17,7300.0,64.03,64.17,64.03,64.17,7300.0
2011-07-14 11:30:00,64.14,64.17,63.88,63.99,11600.0,64.14,64.17,63.88,63.99,11600.0
2011-07-14 12:00:00,63.98,64.0,63.77,63.81,11800.0,63.98,64.0,63.77,63.81,11800.0
2011-07-14 12:30:00,63.83,64.0,63.75,63.75,11300.0,63.83,64.0,63.75,63.75,11300.0
2011-07-14 13:00:00,63.77,63.81,63.63,63.71,12400.0,63.77,63.81,63.63,63.71,12400.0
2011-07-14 13:30:00,63.73,64.08,63.71,64.03,15400.0,63.73,64.08,63.71,64.03,15400.0
2011-07-14 14:00:00,64.02,64.17,63.74,63.84,17600.0,64.02,64.17,63.74,63.84,17600.0
2011-07-14 14:30:00,63.85,63.98,63.85,63.96,16900.0,63.85,63.98,63.85,63.96,16900.0
2011-07-14 15:00:00,63.95,64.12,63.85,64.0,22400.0,63.95,64.12,63.85,64.0,22400.0
2011-07-14 15:30:00,64.0,64.09,63.82,63.88,35800.0,64.0,64.09,63.82,63.88,35800.0
2011-07-15 09:30:00,63.97,64.54,63.39,63.56,47200.0,63.97,64.54,63.39,63.56,47200.0
2011-07-15 10:00:00,63.58,63.76,63.26,63.4,17300.0,63.58,63.76,63.26,63.4,17300.0
2011-07-15 10:30:00,63.43,63.49,63.26,63.28,11300.0,63.43,63.49,63.26,63.28,11300.0
2011-07-15 11:00:00,63.31,63.43,63.28,63.41,7600.0,63.31,63.43,63.28,63.41,7600.0
2011-07-15 11:30:00,63.42,63.45,63.4,63.43,9900.0,63.42,63.45,63.4,63.43,9900.0
2011-07-15 12:00:00,63.4,63.55,63.39,63.42,5800.0,63.4,63.55,63.39,63.42,5800.0
2011-07-15 12:30:00,63.47,63.47,63.24,63.27,6200.0,63.47,63.47,63.24,63.27,6200.0
2011-07-15 13:00:00,63.24,63.27,63.18,63.22,6700.0,63.24,63.27,63.18,63.22,6700.0
2011-07-15 13:30:00,63.22,63.23,63.08,63.12,7400.0,63.22,63.23,63.08,63.12,7400.0
2011-07-15 14:00:00,63.12,63.16,63.07,63.1,8300.0,63.12,63.16,63.07,63.1,8300.0
2011-07-15 14:30:00,63.08,63.08,62.75,62.79,35100.0,63.08,63.08,62.75,62.79,35100.0
2011-07-15 15:00:00,62.84,62.98,62.82,62.92,20500.0,62.84,62.98,62.82,62.92,20500.0
2011-07-15 15:30:00,62.93,63.11,62.91,63.11,59800.0,62.93,63.11,62.91,63.11,59800.0
2011-07-18 09:30:00,63.1,63.44,62.6,62.63,12400.0,63.1,63.44,62.6,62.63,12400.0
2011-07-18 10:00:00,62.63,62.64,62.18,62.24,17300.0,62.63,62.64,62.18,62.24,17300.0
2011-07-18 10:30:00,62.24,62.37,61.92,61.92,19300.0,62.24,62.37,61.92,61.92,19300.0
2011-07-18 11:00:00,61.89,61.93,61.78,61.84,19900.0,61.89,61.93,61.78,61.84,19900.0
2011-07-18 11:30:00,61.81,61.82,61.43,61.44,18400.0,61.81,61.82,61.43,61.44,18400.0
2011-07-18 12:00:00,61.47,61.76,61.45,61.66,18800.0,61.47,61.76,61.45,61.66,18800.0
2011-07-18 12:30:00,61.65,61.73,61.56,61.63,10600.0,61.65,61.73,61.56,61.63,10600.0
2011-07-18 13:00:00,61.61,61.66,61.5,61.51,15400.0,61.61,61.66,61.5,61.51,15400.0
2011-07-18 13:30:00,61.53,61.84,61.53,61.82,16900.0,61.53,61.84,61.53,61.82,16900.0
2011-07-18 14:00:00,61.83,61.88,61.66,61.68,19000.0,61.83,61.88,61.66,61.68,19000.0
2011-07-18 14:30:00,61.68,61.69,61.38,61.47,43900.0,61.68,61.69,61.38,61.47,43900.0
2011-07-18 15:00:00,61.5,61.79,61.47,61.76,32500.0,61.5,61.79,61.47,61.76,32500.0
2011-07-18 15:30:00,61.77,61.99,61.68,61.93,62200.0,61.77,61.99,61.68,61.93,62200.0
2011-07-19 09:30:00,62.41,62.89,62.28,62.57,14800.0,62.41,62.89,62.28,62.57,14800.0
2011-07-19 10:00:00,62.57,62.63,62.43,62.43,16300.0,62.57,62.63,62.43,62.43,16300.0
2011-07-19 10:30:00,62.43,62.43,61.96,61.96,20900.0,62.43,62.43,61.96,61.96,20900.0
2011-07-19 11:00:00,61.98,62.13,61.93,62.0,14900.0,61.98,62.13,61.93,62.0,14900.0
2011-07-19 11:30:00,61.98,62.07,61.77,62.06,15400.0,61.98,62.07,61.77,62.06,15400.0
2011-07-19 12:00:00,62.07,62.18,62.03,62.03,9700.0,62.07,62.18,62.03,62.03,9700.0
2011-07-19 12:30:00,62.03,62.12,61.94,62.05,10600.0,62.03,62.12,61.94,62.05,10600.0
2011-07-19 13:00:00,62.05,62.05,61.86,61.9,16100.0,62.05,62.05,61.86,61.9,16100.0
2011-07-19 13:30:00,61.91,62.06,61.86,62.05,27100.0,61.91,62.06,61.86,62.05,27100.0
2011-07-19 14:00:00,62.04,62.09,61.97,62.02,16300.0,62.04,62.09,61.97,62.02,16300.0
2011-07-19 14:30:00,62.02,62.09,61.96,62.08,16100.0,62.02,62.09,61.96,62.08,16100.0
2011-07-19 15:00:00,62.08,62.24,62.05,62.13,44900.0,62.08,62.24,62.05,62.13,44900.0
2011-07-19 15:30:00,62.13,62.24,62.02,62.05,72200.0,62.13,62.24,62.02,62.05,72200.0
2011-07-20 09:30:00,62.24,62.68,61.86,62.08,25900.0,62.24,62.68,61.86,62.08,25900.0
2011-07-20 10:00:00,62.06,62.1,61.86,61.99,9000.0,62.06,62.1,61.86,61.99,9000.0
2011-07-20 10:30:00,61.99,62.28,61.99,62.19,10800.0,61.99,62.28,61.99,62.19,10800.0
2011-07-20 11:00:00,62.21,62.3,62.19,62.27,7400.0,62.21,62.3,62.19,62.27,7400.0
2011-07-20 11:30:00,62.24,62.26,62.1,62.16,22600.0,62.24,62.26,62.1,62.16,22600.0
2011-07-20 12:00:00,62.17,62.19,62.11,62.18,12300.0,62.17,62.19,62.11,62.18,12300.0
2011-07-20 12:30:00,62.18,62.19,62.15,62.18,12200.0,62.18,62.19,62.15,62.18,12200.0
2011-07-20 13:00:00,62.16,62.32,62.14,62.31,26200.0,62.16,62.32,62.14,62.31,26200.0
2011-07-20 13:30:00,62.32,62.48,62.27,62.46,23000.0,62.32,62.48,62.27,62.46,23000.0
2011-07-20 14:00:00,62.44,62.46,62.31,62.45,18300.0,62.44,62.46,62.31,62.45,18300.0
2011-07-20 14:30:00,62.46,62.47,62.36,62.39,12600.0,62.46,62.47,62.36,62.39,12600.0
2011-07-20 15:00:00,62.39,62.45,62.31,62.31,20500.0,62.39,62.45,62.31,62.31,20500.0
2011-07-20 15:30:00,62.32,62.41,62.3,62.36,46000.0,62.32,62.41,62.3,62.36,46000.0
2011-07-21 09:30:00,62.62,62.85,62.39,62.59,69500.0,62.62,62.85,62.39,62.59,69500.0
2011-07-21 10:00:00,62.6,62.66,62.48,62.53,36100.0,62.6,62.66,62.48,62.53,36100.0
2011-07-21 10:30:00,62.56,62.57,62.44,62.49,35200.0,62.56,62.57,62.44,62.49,35200.0
2011-07-21 11:00:00,62.47,62.47,62.36,62.41,13600.0,62.47,62.47,62.36,62.41,13600.0
2011-07-21 11:30:00,62.36,62.36,61.95,61.96,56100.0,62.36,62.36,61.95,61.96,56100.0
2011-07-21 12:00:00,61.96,62.01,61.77,61.8,18400.0,61.96,62.01,61.77,61.8,18400.0
2011-07-21 12:30:00,61.8,62.07,61.79,61.92,33900.0,61.8,62.07,61.79,61.92,33900.0
2011-07-21 13:00:00,61.93,62.0,61.83,61.98,53500.0,61.93,62.0,61.83,61.98,53500.0
2011-07-21 13:30:00,62.02,62.02,61.89,61.9,26900.0,62.02,62.02,61.89,61.9,26900.0
2011-07-21 14:00:00,61.89,62.04,61.69,62.02,113300.0,61.89,62.04,61.69,62.02,113300.0
2011-07-21 14:30:00,62.01,62.02,61.96,61.99,32800.0,62.01,62.02,61.96,61.99,32800.0
2011-07-21 15:00:00,61.98,62.03,61.95,61.98,41900.0,61.98,62.03,61.95,61.98,41900.0
2011-07-21 15:30:00,61.97,61.98,61.79,61.85,115100.0,61.97,61.98,61.79,61.85,115100.0
2011-07-22 09:30:00,61.66,61.98,61.5,61.76,22300.0,61.66,61.98,61.5,61.76,22300.0
2011-07-22 10:00:00,61.78,61.86,61.58,61.65,29100.0,61.78,61.86,61.58,61.65,29100.0
2011-07-22 10:30:00,61.65,61.73,61.5,61.7,15800.0,61.65,61.73,61.5,61.7,15800.0
2011-07-22 11:00:00,61.71,61.74,61.5,61.62,15200.0,61.71,61.74,61.5,61.62,15200.0
2011-07-22 11:30:00,61.64,61.65,61.5,61.63,8400.0,61.64,61.65,61.5,61.63,8400.0
2011-07-22 12:00:00,61.63,61.65,61.6,61.61,8600.0,61.63,61.65,61.6,61.61,8600.0
2011-07-22 12:30:00,61.62,61.65,61.58,61.62,6200.0,61.62,61.65,61.58,61.62,6200.0
2011-07-22 13:00:00,61.6,61.65,61.44,61.46,10200.0,61.6,61.65,61.44,61.46,10200.0
2011-07-22 13:30:00,61.48,61.64,61.48,61.63,7100.0,61.48,61.64,61.48,61.63,7100.0
2011-07-22 14:00:00,61.64,61.66,61.39,61.53,22300.0,61.64,61.66,61.39,61.53,22300.0
2011-07-22 14:30:00,61.54,61.61,61.52,61.61,9500.0,61.54,61.61,61.52,61.61,9500.0
2011-07-22 15:00:00,61.62,61.72,61.61,61.71,17700.0,61.62,61.72,61.61,61.71,17700.0
2011-07-22 15:30:00,61.71,61.72,61.45,61.54,40000.0,61.71,61.72,61.45,61.54,40000.0
2011-07-25 09:30:00,60.94,61.41,60.94,61.24,27000.0,60.94,61.41,60.94,61.24,27000.0
2011-07-25 10:00:00,61.27,61.34,61.2,61.34,18400.0,61.27,61.34,61.2,61.34,18400.0
2011-07-25 10:30:00,61.34,61.34,61.21,61.27,15500.0,61.34,61.34,61.21,61.27,15500.0
2011-07-25 11:00:00,61.28,61.34,61.22,61.31,15300.0,61.28,61.34,61.22,61.31,15300.0
2011-07-25 11:30:00,61.33,61.49,61.29,61.46,15800.0,61.33,61.49,61.29,61.46,15800.0
2011-07-25 12:00:00,61.48,61.63,61.46,61.63,5400.0,61.48,61.63,61.46,61.63,5400.0
2011-07-25 12:30:00,61.63,61.75,61.63,61.71,6800.0,61.63,61.75,61.63,61.71,6800.0
2011-07-25 13:00:00,61.71,61.76,61.67,61.69,5600.0,61.71,61.76,61.67,61.69,5600.0
2011-07-25 13:30:00,61.69,61.71,61.65,61.68,8500.0,61.69,61.71,61.65,61.68,8500.0
2011-07-25 14:00:00,61.68,61.74,61.41,61.44,22300.0,61.68,61.74,61.41,61.44,22300.0
2011-07-25 14:30:00,61.46,61.46,61.28,61.3,34400.0,61.46,61.46,61.28,61.3,34400.0
2011-07-25 15:00:00,61.29,61.29,60.97,60.97,31300.0,61.29,61.29,60.97,60.97,31300.0
2011-07-25 15:30:00,60.98,61.0,60.85,60.92,70000.0,60.98,61.0,60.85,60.92,70000.0
2011-07-26 09:30:00,60.9,60.92,60.56,60.56,18200.0,60.9,60.92,60.56,60.56,18200.0
2011-07-26 10:00:00,60.56,60.67,60.52,60.57,14500.0,60.56,60.67,60.52,60.57,14500.0
2011-07-26 10:30:00,60.59,60.61,60.49,60.58,8300.0,60.59,60.61,60.49,60.58,8300.0
2011-07-26 11:00:00,60.6,60.79,60.57,60.75,6400.0,60.6,60.79,60.57,60.75,6400.0
2011-07-26 11:30:00,60.73,60.79,60.67,60.7,4600.0,60.73,60.79,60.67,60.7,4600.0
2011-07-26 12:00:00,60.73,60.81,60.71,60.75,4700.0,60.73,60.81,60.71,60.75,4700.0
2011-07-26 12:30:00,60.76,60.76,60.6,60.64,4800.0,60.76,60.76,60.6,60.64,4800.0
2011-07-26 13:00:00,60.62,60.64,60.49,60.49,6200.0,60.62,60.64,60.49,60.49,6200.0
2011-07-26 13:30:00,60.5,60.69,60.46,60.68,13300.0,60.5,60.69,60.46,60.68,13300.0
2011-07-26 14:00:00,60.65,60.84,60.52,60.84,19600.0,60.65,60.84,60.52,60.84,19600.0
2011-07-26 14:30:00,60.83,60.96,60.74,60.92,16400.0,60.83,60.96,60.74,60.92,16400.0
2011-07-26 15:00:00,60.89,60.96,60.86,60.88,32800.0,60.89,60.96,60.86,60.88,32800.0
2011-07-26 15:30:00,60.88,60.9,60.71,60.8,49700.0,60.88,60.9,60.71,60.8,49700.0
2011-07-27 09:30:00,60.43,60.71,60.09,60.13,24100.0,60.43,60.71,60.09,60.13,24100.0
2011-07-27 10:00:00,60.11,60.2,59.84,59.84,17800.0,60.11,60.2,59.84,59.84,17800.0
2011-07-27 10:30:00,59.79,60.1,59.72,60.1,11400.0,59.79,60.1,59.72,60.1,11400.0
2011-07-27 11:00:00,60.08,60.15,60.0,60.05,8000.0,60.08,60.15,60.0,60.05,8000.0
2011-07-27 11:30:00,60.12,60.15,59.78,59.83,10900.0,60.12,60.15,59.78,59.83,10900.0
2011-07-27 12:00:00,59.83,59.97,59.78,59.89,9200.0,59.83,59.97,59.78,59.89,9200.0
2011-07-27 12:30:00,59.87,60.13,59.83,60.04,16500.0,59.87,60.13,59.83,60.04,16500.0
2011-07-27 13:00:00,60.07,60.14,59.95,59.99,7500.0,60.07,60.14,59.95,59.99,7500.0
2011-07-27 13:30:00,59.96,60.14,59.89,60.08,8200.0,59.96,60.14,59.89,60.08,8200.0
2011-07-27 14:00:00,60.08,60.18,59.99,59.99,14400.0,60.08,60.18,59.99,59.99,14400.0
2011-07-27 14:30:00,59.97,60.01,59.77,59.81,18500.0,59.97,60.01,59.77,59.81,18500.0
2011-07-27 15:00:00,59.82,59.9,59.66,59.78,14000.0,59.82,59.9,59.66,59.78,14000.0
2011-07-27 15:30:00,59.78,59.81,59.56,59.65,70900.0,59.78,59.81,59.56,59.65,70900.0
2011-07-28 09:30:00,59.7,59.8,59.37,59.61,15600.0,59.7,59.8,59.37,59.61,15600.0
2011-07-28 10:00:00,59.64,59.82,59.56,59.65,9100.0,59.64,59.82,59.56,59.65,9100.0
2011-07-28 10:30:00,59.67,59.69,59.54,59.6,23800.0,59.67,59.69,59.54,59.6,23800.0
2011-07-28 11:00:00,59.59,59.82,59.58,59.78,39500.0,59.59,59.82,59.58,59.78,39500.0
2011-07-28 11:30:00,59.76,60.03,59.76,59.99,6200.0,59.76,60.03,59.76,59.99,6200.0
2011-07-28 12:00:00,59.97,60.04,59.9,59.92,15000.0,59.97,60.04,59.9,59.92,15000.0
2011-07-28 12:30:00,59.94,59.99,59.91,59.97,7200.0,59.94,59.99,59.91,59.97,7200.0
2011-07-28 13:00:00,59.95,60.0,59.88,59.89,8700.0,59.95,60.0,59.88,59.89,8700.0
2011-07-28 13:30:00,59.88,59.98,59.88,59.97,13600.0,59.88,59.98,59.88,59.97,13600.0
2011-07-28 14:00:00,59.94,59.97,59.71,59.73,10400.0,59.94,59.97,59.71,59.73,10400.0
2011-07-28 14:30:00,59.73,59.86,59.72,59.83,14200.0,59.73,59.86,59.72,59.83,14200.0
2011-07-28 15:00:00,59.82,59.82,59.64,59.66,15900.0,59.82,59.82,59.64,59.66,15900.0
2011-07-28 15:30:00,59.63,59.67,59.35,59.46,58300.0,59.63,59.67,59.35,59.46,58300.0
2011-07-29 09:30:00,58.9,59.54,58.63,59.47,30200.0,58.9,59.54,58.63,59.47,30200.0
2011-07-29 10:00:00,59.47,59.56,59.13,59.18,13500.0,59.47,59.56,59.13,59.18,13500.0
2011-07-29 10:30:00,59.16,59.48,59.14,59.39,20200.0,59.16,59.48,59.14,59.39,20200.0
2011-07-29 11:00:00,59.41,59.49,59.23,59.23,27700.0,59.41,59.49,59.23,59.23,27700.0
2011-07-29 11:30:00,59.26,59.38,59.21,59.33,5200.0,59.26,59.38,59.21,59.33,5200.0
2011-07-29 12:00:00,59.33,59.33,59.16,59.3,6600.0,59.33,59.33,59.16,59.3,6600.0
2011-07-29 12:30:00,59.3,59.34,59.2,59.25,12800.0,59.3,59.34,59.2,59.25,12800.0
2011-07-29 13:00:00,59.28,59.34,59.24,59.3,6100.0,59.28,59.34,59.24,59.3,6100.0
2011-07-29 13:30:00,59.28,59.42,59.26,59.36,16700.0,59.28,59.42,59.26,59.36,16700.0
2011-07-29 14:00:00,59.35,59.39,59.23,59.23,13700.0,59.35,59.39,59.23,59.23,13700.0
2011-07-29 14:30:00,59.25,59.33,59.18,59.25,9100.0,59.25,59.33,59.18,59.25,9100.0
2011-07-29 15:00:00,59.25,59.36,59.12,59.14,12800.0,59.25,59.36,59.12,59.14,12800.0
2011-07-29 15:30:00,59.16,59.16,58.95,59.1,55200.0,59.16,59.16,58.95,59.1,55200.0
2011-08-01 09:30:00,59.67,60.0,58.83,58.83,65300.0,59.67,60.0,58.83,58.83,65300.0
2011-08-01 10:00:00,58.89,58.89,57.77,57.82,69100.0,58.89,58.89,57.77,57.82,69100.0
2011-08-01 10:30:00,57.81,57.81,56.54,56.61,107100.0,57.81,57.81,56.54,56.61,107100.0
2011-08-01 11:00:00,56.61,56.81,55.37,55.42,126400.0,56.61,56.81,55.37,55.42,126400.0
2011-08-01 11:30:00,55.37,55.49,54.98,55.49,93400.0,55.37,55.49,54.98,55.49,93400.0
2011-08-01 12:00:00,55.5,55.86,55.23,55.86,44300.0,55.5,55.86,55.23,55.86,44300.0
2011-08-01 12:30:00,55.86,55.89,55.51,55.67,22200.0,55.86,55.89,55.51,55.67,22200.0
2011-08-01 13:00:00,55.68,55.73,55.51,55.65,31100.0,55.68,55.73,55.51,55.65,31100.0
2011-08-01 13:30:00,55.65,55.69,55.63,55.67,40100.0,55.65,55.69,55.63,55.67,40100.0
2011-08-01 14:00:00,55.66,55.66,55.18,55.55,109000.0,55.66,55.66,55.18,55.55,109000.0
2011-08-01 14:30:00,55.55,55.94,55.52,55.89,18900.0,55.55,55.94,55.52,55.89,18900.0
2011-08-01 15:00:00,55.9,56.01,55.84,55.88,53900.0,55.9,56.01,55.84,55.88,53900.0
2011-08-01 15:30:00,55.88,56.0,55.8,56.0,169300.0,55.88,56.0,55.8,56.0,169300.0
2011-08-02 09:30:00,55.48,55.84,55.35,55.38,55600.0,55.48,55.84,55.35,55.38,55600.0
2011-08-02 10:00:00,55.4,55.49,54.97,55.12,70400.0,55.4,55.49,54.97,55.12,70400.0
2011-08-02 10:30:00,55.11,55.11,54.13,54.16,104500.0,55.11,55.11,54.13,54.16,104500.0
2011-08-02 11:00:00,54.15,54.29,53.38,53.61,122100.0,54.15,54.29,53.38,53.61,122100.0
2011-08-02 11:30:00,53.57,53.9,53.56,53.74,43500.0,53.57,53.9,53.56,53.74,43500.0
2011-08-02 12:00:00,53.74,53.87,53.66,53.8,42200.0,53.74,53.87,53.66,53.8,42200.0
2011-08-02 12:30:00,53.81,53.81,53.08,53.1,71100.0,53.81,53.81,53.08,53.1,71100.0
2011-08-02 13:00:00,53.09,53.35,53.08,53.28,78500.0,53.09,53.35,53.08,53.28,78500.0
2011-08-02 13:30:00,53.26,53.47,53.03,53.03,55700.0,53.26,53.47,53.03,53.03,55700.0
2011-08-02 14:00:00,53.02,53.14,52.88,53.06,79400.0,53.02,53.14,52.88,53.06,79400.0
2011-08-02 14:30:00,53.05,53.2,53.0,53.19,56800.0,53.05,53.2,53.0,53.19,56800.0
2011-08-02 15:00:00,53.19,53.3,52.72,52.97,131400.0,53.19,53.3,52.72,52.97,131400.0
2011-08-02 15:30:00,52.97,53.04,52.53,52.64,263600.0,52.97,53.04,52.53,52.64,263600.0
2011-08-03 09:30:00,52.69,52.87,52.01,52.41,90500.0,52.69,52.87,52.01,52.41,90500.0
2011-08-03 10:00:00,52.49,52.73,52.25,52.33,53500.0,52.49,52.73,52.25,52.33,53500.0
2011-08-03 10:30:00,52.28,52.28,51.08,52.07,95200.0,52.28,52.28,51.08,52.07,95200.0
2011-08-03 11:00:00,52.07,52.62,51.89,52.5,92000.0,52.07,52.62,51.89,52.5,92000.0
2011-08-03 11:30:00,52.5,52.6,52.29,52.44,37600.0,52.5,52.6,52.29,52.44,37600.0
2011-08-03 12:00:00,52.42,52.48,52.24,52.45,19900.0,52.42,52.48,52.24,52.45,19900.0
2011-08-03 12:30:00,52.45,52.63,52.34,52.52,40800.0,52.45,52.63,52.34,52.52,40800.0
2011-08-03 13:00:00,52.54,52.75,52.38,52.73,21900.0,52.54,52.75,52.38,52.73,21900.0
2011-08-03 13:30:00,52.74,53.09,52.7,53.05,44500.0,52.74,53.09,52.7,53.05,44500.0
2011-08-03 14:00:00,53.05,53.29,52.93,53.02,77000.0,53.05,53.29,52.93,53.02,77000.0
2011-08-03 14:30:00,53.05,53.43,53.04,53.4,85800.0,53.05,53.43,53.04,53.4,85800.0
2011-08-03 15:00:00,53.39,53.64,53.27,53.54,45000.0,53.39,53.64,53.27,53.54,45000.0
2011-08-03 15:30:00,53.53,53.76,53.38,53.73,129000.0,53.53,53.76,53.38,53.73,129000.0
2011-08-04 09:30:00,52.28,52.85,51.84,52.54,95200.0,52.28,52.85,51.84,52.54,95200.0
2011-08-04 10:00:00,52.5,52.66,52.23,52.45,44800.0,52.5,52.66,52.23,52.45,44800.0
2011-08-04 10:30:00,52.43,52.64,51.69,51.69,115700.0,52.43,52.64,51.69,51.69,115700.0
2011-08-04 11:00:00,51.71,52.17,51.54,51.95,56800.0,51.71,52.17,51.54,51.95,56800.0
2011-08-04 11:30:00,51.94,52.24,51.63,51.92,33900.0,51.94,52.24,51.63,51.92,33900.0
2011-08-04 12:00:00,51.93,52.18,51.9,52.15,21700.0,51.93,52.18,51.9,52.15,21700.0
2011-08-04 12:30:00,52.13,52.34,51.85,52.17,71600.0,52.13,52.34,51.85,52.17,71600.0
2011-08-04 13:00:00,52.18,52.27,52.04,52.25,22000.0,52.18,52.27,52.04,52.25,22000.0
2011-08-04 13:30:00,52.25,52.25,52.0,52.07,35700.0,52.25,52.25,52.0,52.07,35700.0
2011-08-04 14:00:00,52.08,52.13,51.49,51.55,35500.0,52.08,52.13,51.49,51.55,35500.0
2011-08-04 14:30:00,51.55,52.09,51.47,52.03,86500.0,51.55,52.09,51.47,52.03,86500.0
2011-08-04 15:00:00,52.03,52.31,51.97,51.99,114200.0,52.03,52.31,51.97,51.99,114200.0
2011-08-04 15:30:00,51.99,52.21,51.82,52.07,288400.0,51.99,52.21,51.82,52.07,288400.0
2011-08-05 09:30:00,52.66,52.66,51.0,51.11,46100.0,52.66,52.66,51.0,51.11,46100.0
2011-08-05 10:00:00,51.01,51.96,51.0,51.8,42200.0,51.01,51.96,51.0,51.8,42200.0
2011-08-05 10:30:00,51.75,51.8,51.29,51.7,53000.0,51.75,51.8,51.29,51.7,53000.0
2011-08-05 11:00:00,51.68,51.68,50.74,51.18,27300.0,51.68,51.68,50.74,51.18,27300.0
2011-08-05 11:30:00,51.18,51.38,50.35,50.49,67700.0,51.18,51.38,50.35,50.49,67700.0
2011-08-05 12:00:00,50.48,51.41,50.44,51.03,63600.0,50.48,51.41,50.44,51.03,63600.0
2011-08-05 12:30:00,51.09,52.05,51.09,51.77,52300.0,51.09,52.05,51.09,51.77,52300.0
2011-08-05 13:00:00,51.76,52.19,51.3,52.11,51800.0,51.76,52.19,51.3,52.11,51800.0
2011-08-05 13:30:00,52.24,52.31,51.79,52.15,48400.0,52.24,52.31,51.79,52.15,48400.0
2011-08-05 14:00:00,52.17,52.2,51.78,52.0,35900.0,52.17,52.2,51.78,52.0,35900.0
2011-08-05 14:30:00,51.95,52.1,51.81,51.98,41200.0,51.95,52.1,51.81,51.98,41200.0
2011-08-05 15:00:00,51.97,52.0,51.42,51.42,82100.0,51.97,52.0,51.42,51.42,82100.0
2011-08-05 15:30:00,51.45,51.83,51.45,51.6,149300.0,51.45,51.83,51.45,51.6,149300.0
2011-08-08 09:30:00,50.34,51.12,50.03,50.81,48500.0,50.34,51.12,50.03,50.81,48500.0
2011-08-08 10:00:00,50.86,50.92,50.13,50.13,37400.0,50.86,50.92,50.13,50.13,37400.0
2011-08-08 10:30:00,50.18,50.65,50.12,50.29,26100.0,50.18,50.65,50.12,50.29,26100.0
2011-08-08 11:00:00,50.22,50.65,50.14,50.16,16500.0,50.22,50.65,50.14,50.16,16500.0
2011-08-08 11:30:00,50.2,50.33,50.03,50.2,14300.0,50.2,50.33,50.03,50.2,14300.0
2011-08-08 12:00:00,50.18,50.18,49.7,49.72,38200.0,50.18,50.18,49.7,49.72,38200.0
2011-08-08 12:30:00,49.73,49.82,49.58,49.61,17100.0,49.73,49.82,49.58,49.61,17100.0
2011-08-08 13:00:00,49.66,49.73,49.41,49.5,19100.0,49.66,49.73,49.41,49.5,19100.0
2011-08-08 13:30:00,49.5,49.5,48.93,48.98,24900.0,49.5,49.5,48.93,48.98,24900.0
2011-08-08 14:00:00,48.94,49.15,48.2,48.56,37300.0,48.94,49.15,48.2,48.56,37300.0
2011-08-08 14:30:00,48.58,48.96,48.46,48.87,43300.0,48.58,48.96,48.46,48.87,43300.0
2011-08-08 15:00:00,48.84,49.58,48.63,49.2,65200.0,48.84,49.58,48.63,49.2,65200.0
2011-08-08 15:30:00,49.2,49.22,47.8,47.82,182800.0,49.2,49.22,47.8,47.82,182800.0
2011-08-09 09:30:00,48.97,49.04,47.07,47.96,94700.0,48.97,49.04,47.07,47.96,94700.0
2011-08-09 10:00:00,48.01,48.43,47.87,48.3,132300.0,48.01,48.43,47.87,48.3,132300.0
2011-08-09 10:30:00,48.31,49.01,48.3,48.81,64400.0,48.31,49.01,48.3,48.81,64400.0
2011-08-09 11:00:00,48.81,48.82,48.18,48.81,32800.0,48.81,48.82,48.18,48.81,32800.0
2011-08-09 11:30:00,48.8,49.17,48.64,49.12,18400.0,48.8,49.17,48.64,49.12,18400.0
2011-08-09 12:00:00,49.11,49.31,49.11,49.23,39600.0,49.11,49.31,49.11,49.23,39600.0
2011-08-09 12:30:00,49.25,49.29,49.01,49.06,14100.0,49.25,49.29,49.01,49.06,14100.0
2011-08-09 13:00:00,49.04,49.1,48.84,49.07,11800.0,49.04,49.1,48.84,49.07,11800.0
2011-08-09 13:30:00,49.04,49.1,48.25,48.53,21400.0,49.04,49.1,48.25,48.53,21400.0
2011-08-09 14:00:00,48.55,48.75,47.38,48.05,29900.0,48.55,48.75,47.38,48.05,29900.0
2011-08-09 14:30:00,48.06,48.11,46.63,47.53,42300.0,48.06,48.11,46.63,47.53,42300.0
2011-08-09 15:00:00,47.53,48.66,47.27,48.53,35000.0,47.53,48.66,47.27,48.53,35000.0
2011-08-09 15:30:00,48.6,49.83,48.26,49.83,150600.0,48.6,49.83,48.26,49.83,150600.0
2011-08-10 09:30:00,48.71,49.04,48.27,48.63,82400.0,48.71,49.04,48.27,48.63,82400.0
2011-08-10 10:00:00,48.63,49.4,48.44,48.9,124800.0,48.63,49.4,48.44,48.9,124800.0
2011-08-10 10:30:00,48.95,49.35,48.41,48.69,44900.0,48.95,49.35,48.41,48.69,44900.0
2011-08-10 11:00:00,48.64,48.64,48.28,48.35,17300.0,48.64,48.64,48.28,48.35,17300.0
2011-08-10 11:30:00,48.34,48.57,48.06,48.21,21000.0,48.34,48.57,48.06,48.21,21000.0
2011-08-10 12:00:00,48.14,48.52,48.05,48.17,16600.0,48.14,48.52,48.05,48.17,16600.0
2011-08-10 12:30:00,48.11,48.36,47.91,48.34,34100.0,48.11,48.36,47.91,48.34,34100.0
2011-08-10 13:00:00,48.29,48.44,48.05,48.35,23700.0,48.29,48.44,48.05,48.35,23700.0
2011-08-10 13:30:00,48.35,49.02,48.23,48.96,18400.0,48.35,49.02,48.23,48.96,18400.0
2011-08-10 14:00:00,48.97,49.24,48.88,48.88,38300.0,48.97,49.24,48.88,48.88,38300.0
2011-08-10 14:30:00,48.96,49.11,48.74,48.79,21400.0,48.96,49.11,48.74,48.79,21400.0
2011-08-10 15:00:00,48.73,48.99,48.35,48.47,25000.0,48.73,48.99,48.35,48.47,25000.0
2011-08-10 15:30:00,48.41,48.51,47.29,47.36,72400.0,48.41,48.51,47.29,47.36,72400.0
2011-08-11 09:30:00,47.62,48.62,47.62,47.94,51600.0,47.62,48.62,47.62,47.94,51600.0
2011-08-11 10:00:00,48.03,48.33,47.94,48.25,56900.0,48.03,48.33,47.94,48.25,56900.0
2011-08-11 10:30:00,48.26,48.58,48.22,48.48,53900.0,48.26,48.58,48.22,48.48,53900.0
2011-08-11 11:00:00,48.44,48.63,48.34,48.63,39900.0,48.44,48.63,48.34,48.63,39900.0
2011-08-11 11:30:00,48.64,48.75,48.53,48.53,21400.0,48.64,48.75,48.53,48.53,21400.0
2011-08-11 12:00:00,48.55,48.57,48.29,48.49,15800.0,48.55,48.57,48.29,48.49,15800.0
2011-08-11 12:30:00,48.49,49.22,48.49,49.18,27400.0,48.49,49.22,48.49,49.18,27400.0
2011-08-11 13:00:00,49.14,49.15,48.82,49.14,21600.0,49.14,49.15,48.82,49.14,21600.0
2011-08-11 13:30:00,49.13,49.13,48.79,48.97,35700.0,49.13,49.13,48.79,48.97,35700.0
2011-08-11 14:00:00,48.97,49.25,48.9,49.25,20000.0,48.97,49.25,48.9,49.25,20000.0
2011-08-11 14:30:00,49.32,49.34,49.08,49.25,40900.0,49.32,49.34,49.08,49.25,40900.0
2011-08-11 15:00:00,49.25,50.08,49.21,49.92,93000.0,49.25,50.08,49.21,49.92,93000.0
2011-08-11 15:30:00,49.92,50.41,49.46,49.47,192700.0,49.92,50.41,49.46,49.47,192700.0
2011-08-12 09:30:00,49.4,50.27,49.32,49.41,39600.0,49.4,50.27,49.32,49.41,39600.0
2011-08-12 10:00:00,49.36,49.76,48.99,49.76,75100.0,49.36,49.76,48.99,49.76,75100.0
2011-08-12 10:30:00,49.7,49.89,49.22,49.36,30700.0,49.7,49.89,49.22,49.36,30700.0
2011-08-12 11:00:00,49.42,49.49,49.15,49.34,16000.0,49.42,49.49,49.15,49.34,16000.0
2011-08-12 11:30:00,49.25,49.68,49.23,49.6,17700.0,49.25,49.68,49.23,49.6,17700.0
2011-08-12 12:00:00,49.6,49.6,49.4,49.48,11600.0,49.6,49.6,49.4,49.48,11600.0
2011-08-12 12:30:00,49.48,49.49,49.17,49.3,18500.0,49.48,49.49,49.17,49.3,18500.0
2011-08-12 13:00:00,49.3,49.34,49.09,49.19,15100.0,49.3,49.34,49.09,49.19,15100.0
2011-08-12 13:30:00,49.19,49.57,49.13,49.5,29800.0,49.19,49.57,49.13,49.5,29800.0
2011-08-12 14:00:00,49.52,49.67,49.16,49.25,17100.0,49.52,49.67,49.16,49.25,17100.0
2011-08-12 14:30:00,49.27,49.3,49.03,49.16,13700.0,49.27,49.3,49.03,49.16,13700.0
2011-08-12 15:00:00,49.16,49.39,49.16,49.26,22600.0,49.16,49.39,49.16,49.26,22600.0
2011-08-12 15:30:00,49.25,49.37,49.11,49.27,52300.0,49.25,49.37,49.11,49.27,52300.0
2011-08-15 09:30:00,49.39,49.83,49.08,49.57,21300.0,49.39,49.83,49.08,49.57,21300.0
2011-08-15 10:00:00,49.61,49.71,49.42,49.68,15400.0,49.61,49.71,49.42,49.68,15400.0
2011-08-15 10:30:00,49.74,49.83,49.65,49.75,17700.0,49.74,49.83,49.65,49.75,17700.0
2011-08-15 11:00:00,49.75,49.78,49.24,49.4,35800.0,49.75,49.78,49.24,49.4,35800.0
2011-08-15 11:30:00,49.39,49.71,49.31,49.66,10400.0,49.39,49.71,49.31,49.66,10400.0
2011-08-15 12:00:00,49.66,49.75,49.64,49.75,12500.0,49.66,49.75,49.64,49.75,12500.0
2011-08-15 12:30:00,49.75,49.76,49.68,49.73,30600.0,49.75,49.76,49.68,49.73,30600.0
2011-08-15 13:00:00,49.73,49.75,49.62,49.74,22500.0,49.73,49.75,49.62,49.74,22500.0
2011-08-15 13:30:00,49.74,49.78,49.69,49.7,17600.0,49.74,49.78,49.69,49.7,17600.0
2011-08-15 14:00:00,49.75,49.95,49.71,49.92,44100.0,49.75,49.95,49.71,49.92,44100.0
2011-08-15 14:30:00,49.91,50.0,49.86,50.0,56200.0,49.91,50.0,49.86,50.0,56200.0
2011-08-15 15:00:00,50.0,50.25,49.96,50.19,87800.0,50.0,50.25,49.96,50.19,87800.0
2011-08-15 15:30:00,50.18,50.2,50.05,50.18,148900.0,50.18,50.2,50.05,50.18,148900.0
2011-08-16 09:30:00,49.79,49.9,49.39,49.72,22700.0,49.79,49.9,49.39,49.72,22700.0
2011-08-16 10:00:00,49.68,49.87,49.37,49.85,8900.0,49.68,49.87,49.37,49.85,8900.0
2011-08-16 10:30:00,49.86,50.09,49.77,50.0,28600.0,49.86,50.09,49.77,50.0,28600.0
2011-08-16 11:00:00,50.01,50.03,49.8,49.98,24000.0,50.01,50.03,49.8,49.98,24000.0
2011-08-16 11:30:00,49.97,50.0,49.85,50.0,17800.0,49.97,50.0,49.85,50.0,17800.0
2011-08-16 12:00:00,50.0,50.0,49.65,49.78,42400.0,50.0,50.0,49.65,49.78,42400.0
2011-08-16 12:30:00,49.76,49.98,49.66,49.87,19400.0,49.76,49.98,49.66,49.87,19400.0
2011-08-16 13:00:00,49.82,49.82,49.59,49.74,23000.0,49.82,49.82,49.59,49.74,23000.0
2011-08-16 13:30:00,49.73,50.0,49.7,49.97,24000.0,49.73,50.0,49.7,49.97,24000.0
2011-08-16 14:00:00,49.99,50.13,49.95,50.07,33900.0,49.99,50.13,49.95,50.07,33900.0
2011-08-16 14:30:00,50.09,50.12,49.74,49.74,16100.0,50.09,50.12,49.74,49.74,16100.0
2011-08-16 15:00:00,49.74,50.08,49.74,49.99,34000.0,49.74,50.08,49.74,49.99,34000.0
2011-08-16 15:30:00,50.01,50.07,49.59,49.74,86700.0,50.01,50.07,49.59,49.74,86700.0
2011-08-17 09:30:00,49.77,50.56,49.77,50.19,14800.0,49.77,50.56,49.77,50.19,14800.0
2011-08-17 10:00:00,50.18,50.29,49.86,49.92,14500.0,50.18,50.29,49.86,49.92,14500.0
2011-08-17 10:30:00,49.98,50.06,49.9,49.96,41000.0,49.98,50.06,49.9,49.96,41000.0
2011-08-17 11:00:00,49.96,50.02,49.81,49.87,35100.0,49.96,50.02,49.81,49.87,35100.0
2011-08-17 11:30:00,49.91,49.92,49.16,49.24,48200.0,49.91,49.92,49.16,49.24,48200.0
2011-08-17 12:00:00,49.23,49.25,49.0,49.04,51500.0,49.23,49.25,49.0,49.04,51500.0
2011-08-17 12:30:00,49.04,49.22,49.04,49.19,35100.0,49.04,49.22,49.04,49.19,35100.0
2011-08-17 13:00:00,49.21,49.21,48.75,48.81,33900.0,49.21,49.21,48.75,48.81,33900.0
2011-08-17 13:30:00,48.87,48.87,48.54,48.59,41200.0,48.87,48.87,48.54,48.59,41200.0
2011-08-17 14:00:00,48.58,48.74,48.51,48.67,43800.0,48.58,48.74,48.51,48.67,43800.0
2011-08-17 14:30:00,48.68,48.72,48.51,48.69,40400.0,48.68,48.72,48.51,48.69,40400.0
2011-08-17 15:00:00,48.67,48.93,48.66,48.81,66900.0,48.67,48.93,48.66,48.81,66900.0
2011-08-17 15:30:00,48.79,48.87,48.65,48.85,125700.0,48.79,48.87,48.65,48.85,125700.0
2011-08-18 09:30:00,49.56,49.95,47.17,48.86,239100.0,49.56,49.95,47.17,48.86,239100.0
2011-08-18 10:00:00,48.81,48.81,47.89,48.68,184300.0,48.81,48.81,47.89,48.68,184300.0
2011-08-18 10:30:00,48.7,48.89,48.15,48.44,75300.0,48.7,48.89,48.15,48.44,75300.0
2011-08-18 11:00:00,48.44,48.67,48.28,48.31,54100.0,48.44,48.67,48.28,48.31,54100.0
2011-08-18 11:30:00,48.3,48.81,48.22,48.69,34300.0,48.3,48.81,48.22,48.69,34300.0
2011-08-18 12:00:00,48.7,49.0,48.7,48.86,26300.0,48.7,49.0,48.7,48.86,26300.0
2011-08-18 12:30:00,48.86,48.95,48.77,48.77,39500.0,48.86,48.95,48.77,48.77,39500.0
2011-08-18 13:00:00,48.76,48.8,48.59,48.65,47300.0,48.76,48.8,48.59,48.65,47300.0
2011-08-18 13:30:00,48.65,49.03,48.63,48.78,82200.0,48.65,49.03,48.63,48.78,82200.0
2011-08-18 14:00:00,48.81,49.12,48.77,48.98,67200.0,48.81,49.12,48.77,48.98,67200.0
2011-08-18 14:30:00,48.96,49.26,48.95,49.0,53300.0,48.96,49.26,48.95,49.0,53300.0
2011-08-18 15:00:00,49.0,49.03,48.55,48.79,64500.0,49.0,49.03,48.55,48.79,64500.0
2011-08-18 15:30:00,48.78,49.11,48.28,48.83,171100.0,48.78,49.11,48.28,48.83,171100.0
2011-08-19 09:30:00,47.93,50.06,47.93,49.95,113000.0,47.93,50.06,47.93,49.95,113000.0
2011-08-19 10:00:00,49.95,50.48,49.77,50.28,92300.0,49.95,50.48,49.77,50.28,92300.0
2011-08-19 10:30:00,50.29,50.43,50.1,50.21,84600.0,50.29,50.43,50.1,50.21,84600.0
2011-08-19 11:00:00,50.19,50.38,50.06,50.22,101900.0,50.19,50.38,50.06,50.22,101900.0
2011-08-19 11:30:00,50.24,50.32,49.9,50.32,70600.0,50.24,50.32,49.9,50.32,70600.0
2011-08-19 12:00:00,50.27,50.4,50.0,50.04,26100.0,50.27,50.4,50.0,50.04,26100.0
2011-08-19 12:30:00,50.05,50.15,49.97,50.05,28800.0,50.05,50.15,49.97,50.05,28800.0
2011-08-19 13:00:00,50.03,50.34,49.98,50.31,51300.0,50.03,50.34,49.98,50.31,51300.0
2011-08-19 13:30:00,50.31,50.34,50.21,50.26,52400.0,50.31,50.34,50.21,50.26,52400.0
2011-08-19 14:00:00,50.25,50.34,50.02,50.25,133300.0,50.25,50.34,50.02,50.25,133300.0
2011-08-19 14:30:00,50.23,50.57,50.11,50.22,106500.0,50.23,50.57,50.11,50.22,106500.0
2011-08-19 15:00:00,50.25,50.28,50.1,50.22,103800.0,50.25,50.28,50.1,50.22,103800.0
2011-08-19 15:30:00,50.2,50.25,49.68,49.86,158100.0,50.2,50.25,49.68,49.86,158100.0
2011-08-22 09:30:00,50.7,51.02,50.09,50.19,44000.0,50.7,51.02,50.09,50.19,44000.0
2011-08-22 10:00:00,50.21,50.71,50.18,50.61,23000.0,50.21,50.71,50.18,50.61,23000.0
2011-08-22 10:30:00,50.58,50.67,50.29,50.38,35200.0,50.58,50.67,50.29,50.38,35200.0
2011-08-22 11:00:00,50.37,50.43,50.12,50.19,31100.0,50.37,50.43,50.12,50.19,31100.0
2011-08-22 11:30:00,50.21,50.24,49.6,49.6,52200.0,50.21,50.24,49.6,49.6,52200.0
2011-08-22 12:00:00,49.63,49.94,49.61,49.71,23300.0,49.63,49.94,49.61,49.71,23300.0
2011-08-22 12:30:00,49.73,50.07,49.64,50.06,19100.0,49.73,50.07,49.64,50.06,19100.0
2011-08-22 13:00:00,50.05,50.16,49.92,49.95,19200.0,50.05,50.16,49.92,49.95,19200.0
2011-08-22 13:30:00,49.92,49.97,49.69,49.87,32300.0,49.92,49.97,49.69,49.87,32300.0
2011-08-22 14:00:00,49.85,49.95,49.7,49.75,35400.0,49.85,49.95,49.7,49.75,35400.0
2011-08-22 14:30:00,49.74,49.85,49.68,49.76,50100.0,49.74,49.85,49.68,49.76,50100.0
2011-08-22 15:00:00,49.75,50.07,49.74,50.07,48900.0,49.75,50.07,49.74,50.07,48900.0
2011-08-22 15:30:00,50.06,50.3,50.02,50.16,106100.0,50.06,50.3,50.02,50.16,106100.0
2011-08-23 09:30:00,50.3,50.3,49.63,49.96,46600.0,50.3,50.3,49.63,49.96,46600.0
2011-08-23 10:00:00,49.9,50.41,49.84,50.41,51400.0,49.9,50.41,49.84,50.41,51400.0
2011-08-23 10:30:00,50.46,50.64,50.18,50.18,38600.0,50.46,50.64,50.18,50.18,38600.0
2011-08-23 11:00:00,50.19,50.3,50.1,50.2,45600.0,50.19,50.3,50.1,50.2,45600.0
2011-08-23 11:30:00,50.22,50.54,50.2,50.49,56500.0,50.22,50.54,50.2,50.49,56500.0
2011-08-23 12:00:00,50.5,50.8,50.33,50.8,30600.0,50.5,50.8,50.33,50.8,30600.0
2011-08-23 12:30:00,50.8,51.24,50.8,51.03,38400.0,50.8,51.24,50.8,51.03,38400.0
2011-08-23 13:00:00,51.02,51.21,51.01,51.21,17200.0,51.02,51.21,51.01,51.21,17200.0
2011-08-23 13:30:00,51.25,51.43,51.08,51.29,26400.0,51.25,51.43,51.08,51.29,26400.0
2011-08-23 14:00:00,51.25,51.43,51.09,51.41,24200.0,51.25,51.43,51.09,51.41,24200.0
2011-08-23 14:30:00,51.42,51.71,51.41,51.68,30600.0,51.42,51.71,51.41,51.68,30600.0
2011-08-23 15:00:00,51.67,52.31,51.67,51.77,54500.0,51.67,52.31,51.67,51.77,54500.0
2011-08-23 15:30:00,51.77,52.23,51.76,52.13,93900.0,51.77,52.23,51.76,52.13,93900.0
2011-08-24 09:30:00,52.37,52.77,52.14,52.66,45700.0,52.37,52.77,52.14,52.66,45700.0
2011-08-24 10:00:00,52.68,53.25,52.6,53.15,92500.0,52.68,53.25,52.6,53.15,92500.0
2011-08-24 10:30:00,53.17,53.17,52.61,52.67,84000.0,53.17,53.17,52.61,52.67,84000.0
2011-08-24 11:00:00,52.62,52.72,52.58,52.58,42800.0,52.62,52.72,52.58,52.58,42800.0
2011-08-24 11:30:00,52.58,52.7,52.53,52.59,44600.0,52.58,52.7,52.53,52.59,44600.0
2011-08-24 12:00:00,52.54,52.59,52.3,52.47,20700.0,52.54,52.59,52.3,52.47,20700.0
2011-08-24 12:30:00,52.52,52.7,52.41,52.6,60900.0,52.52,52.7,52.41,52.6,60900.0
2011-08-24 13:00:00,52.6,52.7,52.53,52.64,40600.0,52.6,52.7,52.53,52.64,40600.0
2011-08-24 13:30:00,52.6,52.95,52.58,52.95,46300.0,52.6,52.95,52.58,52.95,46300.0
2011-08-24 14:00:00,52.96,53.1,52.9,53.1,36200.0,52.96,53.1,52.9,53.1,36200.0
2011-08-24 14:30:00,53.1,53.24,52.99,53.24,39800.0,53.1,53.24,52.99,53.24,39800.0
2011-08-24 15:00:00,53.24,53.39,53.16,53.22,39500.0,53.24,53.39,53.16,53.22,39500.0
2011-08-24 15:30:00,53.22,53.44,52.97,52.98,154300.0,53.22,53.44,52.97,52.98,154300.0
2011-08-25 09:30:00,53.45,53.7,52.49,52.5,26400.0,53.45,53.7,52.49,52.5,26400.0
2011-08-25 10:00:00,52.5,52.5,51.98,52.21,51400.0,52.5,52.5,51.98,52.21,51400.0
2011-08-25 10:30:00,52.22,52.25,51.9,52.18,25400.0,52.22,52.25,51.9,52.18,25400.0
2011-08-25 11:00:00,52.16,52.51,52.06,52.3,29400.0,52.16,52.51,52.06,52.3,29400.0
2011-08-25 11:30:00,52.26,52.33,51.95,52.24,21000.0,52.26,52.33,51.95,52.24,21000.0
2011-08-25 12:00:00,52.25,52.27,51.93,51.97,18600.0,52.25,52.27,51.93,51.97,18600.0
2011-08-25 12:30:00,51.97,52.11,51.91,52.08,56600.0,51.97,52.11,51.91,52.08,56600.0
2011-08-25 13:00:00,52.11,52.27,52.09,52.25,31000.0,52.11,52.27,52.09,52.25,31000.0
2011-08-25 13:30:00,52.25,52.3,52.12,52.28,27100.0,52.25,52.3,52.12,52.28,27100.0
2011-08-25 14:00:00,52.27,52.29,52.15,52.19,23500.0,52.27,52.29,52.15,52.19,23500.0
2011-08-25 14:30:00,52.24,52.26,52.01,52.02,31600.0,52.24,52.26,52.01,52.02,31600.0
2011-08-25 15:00:00,52.02,52.35,51.98,52.15,51400.0,52.02,52.35,51.98,52.15,51400.0
2011-08-25 15:30:00,52.17,52.2,51.93,52.01,90500.0,52.17,52.2,51.93,52.01,90500.0
2011-08-26 09:30:00,51.79,52.04,51.39,51.69,8700.0,51.79,52.04,51.39,51.69,8700.0
2011-08-26 10:00:00,51.52,51.91,51.16,51.52,44400.0,51.52,51.91,51.16,51.52,44400.0
2011-08-26 10:30:00,51.61,51.9,51.3,51.6,30300.0,51.61,51.9,51.3,51.6,30300.0
2011-08-26 11:00:00,51.52,52.27,51.52,52.04,18900.0,51.52,52.27,51.52,52.04,18900.0
2011-08-26 11:30:00,52.03,52.25,51.9,51.91,21800.0,52.03,52.25,51.9,51.91,21800.0
2011-08-26 12:00:00,51.91,52.44,51.9,52.41,33000.0,51.91,52.44,51.9,52.41,33000.0
2011-08-26 12:30:00,52.43,52.43,52.07,52.15,17300.0,52.43,52.43,52.07,52.15,17300.0
2011-08-26 13:00:00,52.14,52.51,52.08,52.44,21000.0,52.14,52.51,52.08,52.44,21000.0
2011-08-26 13:30:00,52.4,52.4,52.26,52.32,17800.0,52.4,52.4,52.26,52.32,17800.0
2011-08-26 14:00:00,52.35,52.4,52.28,52.29,22700.0,52.35,52.4,52.28,52.29,22700.0
2011-08-26 14:30:00,52.31,52.44,52.25,52.3,36200.0,52.31,52.44,52.25,52.3,36200.0
2011-08-26 15:00:00,52.3,52.3,52.09,52.2,44800.0,52.3,52.3,52.09,52.2,44800.0
2011-08-26 15:30:00,52.2,52.44,52.05,52.39,83900.0,52.2,52.44,52.05,52.39,83900.0
2011-08-29 09:30:00,52.85,53.66,52.76,53.61,121000.0,52.85,53.66,52.76,53.61,121000.0
2011-08-29 10:00:00,53.61,53.99,53.5,53.86,38700.0,53.61,53.99,53.5,53.86,38700.0
2011-08-29 10:30:00,53.87,54.15,53.86,54.12,38300.0,53.87,54.15,53.86,54.12,38300.0
2011-08-29 11:00:00,54.14,54.29,53.98,54.24,12800.0,54.14,54.29,53.98,54.24,12800.0
2011-08-29 11:30:00,54.28,54.53,54.28,54.48,17300.0,54.28,54.53,54.28,54.48,17300.0
2011-08-29 12:00:00,54.47,54.51,54.26,54.27,18900.0,54.47,54.51,54.26,54.27,18900.0
2011-08-29 12:30:00,54.24,54.34,54.17,54.22,22600.0,54.24,54.34,54.17,54.22,22600.0
2011-08-29 13:00:00,54.22,54.41,54.2,54.36,21000.0,54.22,54.41,54.2,54.36,21000.0
2011-08-29 13:30:00,54.33,54.36,54.28,54.28,20200.0,54.33,54.36,54.28,54.28,20200.0
2011-08-29 14:00:00,54.27,54.7,54.27,54.68,31600.0,54.27,54.7,54.27,54.68,31600.0
2011-08-29 14:30:00,54.69,54.75,54.65,54.67,16800.0,54.69,54.75,54.65,54.67,16800.0
2011-08-29 15:00:00,54.66,54.75,54.65,54.71,27000.0,54.66,54.75,54.65,54.71,27000.0
2011-08-29 15:30:00,54.72,54.83,54.68,54.74,98200.0,54.72,54.83,54.68,54.74,98200.0
2011-08-30 09:30:00,54.0,54.93,54.0,54.8,72100.0,54.0,54.93,54.0,54.8,72100.0
2011-08-30 10:00:00,54.75,54.76,54.18,54.68,26500.0,54.75,54.76,54.18,54.68,26500.0
2011-08-30 10:30:00,54.64,54.7,54.16,54.5,53400.0,54.64,54.7,54.16,54.5,53400.0
2011-08-30 11:00:00,54.44,54.8,54.36,54.8,17400.0,54.44,54.8,54.36,54.8,17400.0
2011-08-30 11:30:00,54.79,55.09,54.73,54.93,44000.0,54.79,55.09,54.73,54.93,44000.0
2011-08-30 12:00:00,54.93,55.05,54.73,55.0,52800.0,54.93,55.05,54.73,55.0,52800.0
2011-08-30 12:30:00,55.01,55.06,54.57,54.68,15800.0,55.01,55.06,54.57,54.68,15800.0
2011-08-30 13:00:00,54.7,54.9,54.64,54.8,10800.0,54.7,54.9,54.64,54.8,10800.0
2011-08-30 13:30:00,54.77,54.94,54.66,54.87,11600.0,54.77,54.94,54.66,54.87,11600.0
2011-08-30 14:00:00,54.92,55.29,54.76,55.29,18700.0,54.92,55.29,54.76,55.29,18700.0
2011-08-30 14:30:00,55.29,55.41,55.16,55.4,34800.0,55.29,55.41,55.16,55.4,34800.0
2011-08-30 15:00:00,55.38,55.39,55.26,55.38,32400.0,55.38,55.39,55.26,55.38,32400.0
2011-08-30 15:30:00,55.37,55.7,55.35,55.37,114400.0,55.37,55.7,55.35,55.37,114400.0
2011-08-31 09:30:00,55.5,56.14,55.44,55.54,51300.0,55.5,56.14,55.44,55.54,51300.0
2011-08-31 10:00:00,55.59,55.64,55.34,55.45,50200.0,55.59,55.64,55.34,55.45,50200.0
2011-08-31 10:30:00,55.45,55.63,55.3,55.3,44800.0,55.45,55.63,55.3,55.3,44800.0
2011-08-31 11:00:00,55.3,55.35,55.03,55.19,20200.0,55.3,55.35,55.03,55.19,20200.0
2011-08-31 11:30:00,55.15,55.26,54.89,54.89,11500.0,55.15,55.26,54.89,54.89,11500.0
2011-08-31 12:00:00,54.89,55.35,54.89,55.29,10200.0,54.89,55.35,54.89,55.29,10200.0
2011-08-31 12:30:00,55.27,55.45,55.23,55.31,25600.0,55.27,55.45,55.23,55.31,25600.0
2011-08-31 13:00:00,55.31,55.34,55.06,55.15,18300.0,55.31,55.34,55.06,55.15,18300.0
2011-08-31 13:30:00,55.12,55.23,54.88,54.89,27700.0,55.12,55.23,54.88,54.89,27700.0
2011-08-31 14:00:00,54.92,55.14,54.8,55.12,18700.0,54.92,55.14,54.8,55.12,18700.0
2011-08-31 14:30:00,55.11,55.11,54.68,54.8,17300.0,55.11,55.11,54.68,54.8,17300.0
2011-08-31 15:00:00,54.81,55.05,54.62,54.69,41300.0,54.81,55.05,54.62,54.69,41300.0
2011-08-31 15:30:00,54.69,55.22,54.67,55.0,98000.0,54.69,55.22,54.67,55.0,98000.0
2011-09-01 09:30:00,54.2,54.25,53.74,53.97,70200.0,54.2,54.25,53.74,53.97,70200.0
2011-09-01 10:00:00,53.91,54.75,53.91,54.33,57600.0,53.91,54.75,53.91,54.33,57600.0
2011-09-01 10:30:00,54.3,54.31,53.77,53.81,233000.0,54.3,54.31,53.77,53.81,233000.0
2011-09-01 11:00:00,53.83,53.87,53.59,53.75,39300.0,53.83,53.87,53.59,53.75,39300.0
2011-09-01 11:30:00,53.72,53.97,53.69,53.91,28600.0,53.72,53.97,53.69,53.91,28600.0
2011-09-01 12:00:00,53.9,53.91,53.55,53.62,21500.0,53.9,53.91,53.55,53.62,21500.0
2011-09-01 12:30:00,53.62,53.63,53.32,53.38,32500.0,53.62,53.63,53.32,53.38,32500.0
2011-09-01 13:00:00,53.33,53.37,53.09,53.21,30200.0,53.33,53.37,53.09,53.21,30200.0
2011-09-01 13:30:00,53.21,53.21,52.76,52.76,27200.0,53.21,53.21,52.76,52.76,27200.0
2011-09-01 14:00:00,52.75,52.79,51.79,51.93,197700.0,52.75,52.79,51.79,51.93,197700.0
2011-09-01 14:30:00,51.96,52.18,51.72,51.99,105900.0,51.96,52.18,51.72,51.99,105900.0
2011-09-01 15:00:00,51.99,52.09,51.86,51.92,81000.0,51.99,52.09,51.86,51.92,81000.0
2011-09-01 15:30:00,51.92,52.16,51.84,52.09,224500.0,51.92,52.16,51.84,52.09,224500.0
2011-09-02 09:30:00,51.25,51.25,50.63,50.91,74200.0,51.25,51.25,50.63,50.91,74200.0
2011-09-02 10:00:00,50.89,50.98,50.39,50.75,73300.0,50.89,50.98,50.39,50.75,73300.0
2011-09-02 10:30:00,50.72,50.82,50.55,50.81,52500.0,50.72,50.82,50.55,50.81,52500.0
2011-09-02 11:00:00,50.81,50.9,50.78,50.87,50700.0,50.81,50.9,50.78,50.87,50700.0
2011-09-02 11:30:00,50.87,50.88,50.74,50.76,28000.0,50.87,50.88,50.74,50.76,28000.0
2011-09-02 12:00:00,50.77,50.85,50.6,50.7,28500.0,50.77,50.85,50.6,50.7,28500.0
2011-09-02 12:30:00,50.69,50.78,50.67,50.76,30200.0,50.69,50.78,50.67,50.76,30200.0
2011-09-02 13:00:00,50.76,50.79,50.51,50.6,20000.0,50.76,50.79,50.51,50.6,20000.0
2011-09-02 13:30:00,50.6,50.63,50.29,50.41,23500.0,50.6,50.63,50.29,50.41,23500.0
2011-09-02 14:00:00,50.39,50.39,49.99,50.02,45000.0,50.39,50.39,49.99,50.02,45000.0
2011-09-02 14:30:00,50.02,50.02,49.72,49.74,44900.0,50.02,50.02,49.72,49.74,44900.0
2011-09-02 15:00:00,49.75,49.98,49.65,49.96,54800.0,49.75,49.98,49.65,49.96,54800.0
2011-09-02 15:30:00,49.94,50.24,49.83,49.92,127500.0,49.94,50.24,49.83,49.92,127500.0
2011-09-06 09:30:00,48.73,49.0,48.69,48.96,40900.0,48.73,49.0,48.69,48.96,40900.0
2011-09-06 10:00:00,49.0,49.26,48.7,48.7,29200.0,49.0,49.26,48.7,48.7,29200.0
2011-09-06 10:30:00,48.67,48.81,48.55,48.57,53200.0,48.67,48.81,48.55,48.57,53200.0
2011-09-06 11:00:00,48.56,48.85,48.5,48.8,47600.0,48.56,48.85,48.5,48.8,47600.0
2011-09-06 11:30:00,48.83,48.95,48.65,48.7,20600.0,48.83,48.95,48.65,48.7,20600.0
2011-09-06 12:00:00,48.75,48.94,48.66,48.78,67500.0,48.75,48.94,48.66,48.78,67500.0
2011-09-06 12:30:00,48.78,48.79,48.67,48.7,18900.0,48.78,48.79,48.67,48.7,18900.0
2011-09-06 13:00:00,48.72,48.94,48.71,48.86,21700.0,48.72,48.94,48.71,48.86,21700.0
2011-09-06 13:30:00,48.85,49.19,48.78,49.17,17700.0,48.85,49.19,48.78,49.17,17700.0
2011-09-06 14:00:00,49.15,49.43,49.15,49.42,28000.0,49.15,49.43,49.15,49.42,28000.0
2011-09-06 14:30:00,49.42,49.51,49.31,49.32,45500.0,49.42,49.51,49.31,49.32,45500.0
2011-09-06 15:00:00,49.32,49.57,49.16,49.5,64200.0,49.32,49.57,49.16,49.5,64200.0
2011-09-06 15:30:00,49.5,50.09,49.35,50.03,102900.0,49.5,50.09,49.35,50.03,102900.0
2011-09-07 09:30:00,50.65,50.95,50.52,50.95,33700.0,50.65,50.95,50.52,50.95,33700.0
2011-09-07 10:00:00,50.96,51.39,50.94,51.11,26200.0,50.96,51.39,50.94,51.11,26200.0
2011-09-07 10:30:00,51.1,51.15,50.99,51.14,16200.0,51.1,51.15,50.99,51.14,16200.0
2011-09-07 11:00:00,51.11,51.26,51.05,51.19,12700.0,51.11,51.26,51.05,51.19,12700.0
2011-09-07 11:30:00,51.21,51.31,51.15,51.27,14300.0,51.21,51.31,51.15,51.27,14300.0
2011-09-07 12:00:00,51.26,51.44,51.22,51.37,10900.0,51.26,51.44,51.22,51.37,10900.0
2011-09-07 12:30:00,51.37,51.61,51.37,51.55,14400.0,51.37,51.61,51.37,51.55,14400.0
2011-09-07 13:00:00,51.54,51.71,51.54,51.69,8900.0,51.54,51.71,51.54,51.69,8900.0
2011-09-07 13:30:00,51.7,51.91,51.59,51.88,31600.0,51.7,51.91,51.59,51.88,31600.0
2011-09-07 14:00:00,51.86,52.08,51.83,51.94,37800.0,51.86,52.08,51.83,51.94,37800.0
2011-09-07 14:30:00,51.95,51.95,51.84,51.86,25300.0,51.95,51.95,51.84,51.86,25300.0
2011-09-07 15:00:00,51.86,52.04,51.85,52.04,75900.0,51.86,52.04,51.85,52.04,75900.0
2011-09-07 15:30:00,52.05,52.15,51.87,51.95,137200.0,52.05,52.15,51.87,51.95,137200.0
2011-09-08 09:30:00,51.46,52.2,51.46,52.17,31300.0,51.46,52.2,51.46,52.17,31300.0
2011-09-08 10:00:00,52.14,52.25,51.91,52.22,30200.0,52.14,52.25,51.91,52.22,30200.0
2011-09-08 10:30:00,52.19,52.26,51.98,52.2,15300.0,52.19,52.26,51.98,52.2,15300.0
2011-09-08 11:00:00,52.22,52.25,52.0,52.0,14200.0,52.22,52.25,52.0,52.0,14200.0
2011-09-08 11:30:00,51.99,52.06,51.7,51.75,27100.0,51.99,52.06,51.7,51.75,27100.0
2011-09-08 12:00:00,51.75,52.01,51.67,51.94,20800.0,51.75,52.01,51.67,51.94,20800.0
2011-09-08 12:30:00,51.93,52.03,51.83,52.0,14500.0,51.93,52.03,51.83,52.0,14500.0
2011-09-08 13:00:00,52.0,52.01,51.87,51.91,23500.0,52.0,52.01,51.87,51.91,23500.0
2011-09-08 13:30:00,51.91,52.06,51.51,51.68,32900.0,51.91,52.06,51.51,51.68,32900.0
2011-09-08 14:00:00,51.69,51.77,51.36,51.42,25500.0,51.69,51.77,51.36,51.42,25500.0
2011-09-08 14:30:00,51.44,51.51,51.14,51.2,21300.0,51.44,51.51,51.14,51.2,21300.0
2011-09-08 15:00:00,51.22,51.22,50.83,51.11,57800.0,51.22,51.22,50.83,51.11,57800.0
2011-09-08 15:30:00,51.12,51.15,50.8,50.92,95100.0,51.12,51.15,50.8,50.92,95100.0
2011-09-09 09:30:00,50.24,50.3,49.69,50.07,45500.0,50.24,50.3,49.69,50.07,45500.0
2011-09-09 10:00:00,50.09,50.44,49.99,50.38,21500.0,50.09,50.44,49.99,50.38,21500.0
2011-09-09 10:30:00,50.37,50.4,50.12,50.31,30900.0,50.37,50.4,50.12,50.31,30900.0
2011-09-09 11:00:00,50.3,50.51,49.77,49.8,33000.0,50.3,50.51,49.77,49.8,33000.0
2011-09-09 11:30:00,49.8,49.98,49.5,49.7,21400.0,49.8,49.98,49.5,49.7,21400.0
2011-09-09 12:00:00,49.69,49.79,49.47,49.65,26400.0,49.69,49.79,49.47,49.65,26400.0
2011-09-09 12:30:00,49.67,49.86,49.48,49.82,17700.0,49.67,49.86,49.48,49.82,17700.0
2011-09-09 13:00:00,49.82,49.98,49.67,49.73,13700.0,49.82,49.98,49.67,49.73,13700.0
2011-09-09 13:30:00,49.72,49.72,49.44,49.45,18900.0,49.72,49.72,49.44,49.45,18900.0
2011-09-09 14:00:00,49.46,49.52,49.29,49.33,21700.0,49.46,49.52,49.29,49.33,21700.0
2011-09-09 14:30:00,49.31,49.57,49.24,49.36,28600.0,49.31,49.57,49.24,49.36,28600.0
2011-09-09 15:00:00,49.34,49.5,49.24,49.25,37800.0,49.34,49.5,49.24,49.25,37800.0
2011-09-09 15:30:00,49.24,49.95,49.24,49.77,122100.0,49.24,49.95,49.24,49.77,122100.0
2011-09-12 09:30:00,49.07,50.04,48.88,49.92,25400.0,49.07,50.04,48.88,49.92,25400.0
2011-09-12 10:00:00,49.91,50.0,49.32,49.32,19500.0,49.91,50.0,49.32,49.32,19500.0
2011-09-12 10:30:00,49.25,49.46,48.99,49.0,19100.0,49.25,49.46,48.99,49.0,19100.0
2011-09-12 11:00:00,49.0,49.4,48.95,49.37,9400.0,49.0,49.4,48.95,49.37,9400.0
2011-09-12 11:30:00,49.37,49.59,49.27,49.27,11600.0,49.37,49.59,49.27,49.27,11600.0
2011-09-12 12:00:00,49.24,49.3,49.04,49.2,10700.0,49.24,49.3,49.04,49.2,10700.0
2011-09-12 12:30:00,49.22,49.26,49.0,49.1,7700.0,49.22,49.26,49.0,49.1,7700.0
2011-09-12 13:00:00,49.12,49.29,49.06,49.09,10900.0,49.12,49.29,49.06,49.09,10900.0
2011-09-12 13:30:00,49.03,49.06,48.73,48.99,20500.0,49.03,49.06,48.73,48.99,20500.0
2011-09-12 14:00:00,48.97,49.02,48.7,48.96,19800.0,48.97,49.02,48.7,48.96,19800.0
2011-09-12 14:30:00,48.97,49.33,48.89,49.07,48200.0,48.97,49.33,48.89,49.07,48200.0
2011-09-12 15:00:00,49.1,49.38,48.96,49.35,48500.0,49.1,49.38,48.96,49.35,48500.0
2011-09-12 15:30:00,49.36,50.03,49.36,49.98,76100.0,49.36,50.03,49.36,49.98,76100.0
2011-09-13 09:30:00,49.97,50.45,49.93,50.16,55800.0,49.97,50.45,49.93,50.16,55800.0
2011-09-13 10:00:00,50.15,50.71,50.11,50.66,27900.0,50.15,50.71,50.11,50.66,27900.0
2011-09-13 10:30:00,50.68,50.75,50.21,50.28,27400.0,50.68,50.75,50.21,50.28,27400.0
2011-09-13 11:00:00,50.26,50.38,50.08,50.11,29000.0,50.26,50.38,50.08,50.11,29000.0
2011-09-13 11:30:00,50.11,50.44,50.06,50.36,19700.0,50.11,50.44,50.06,50.36,19700.0
2011-09-13 12:00:00,50.33,50.48,50.11,50.36,21900.0,50.33,50.48,50.11,50.36,21900.0
2011-09-13 12:30:00,50.42,50.53,50.34,50.51,26100.0,50.42,50.53,50.34,50.51,26100.0
2011-09-13 13:00:00,50.54,50.56,50.37,50.39,22800.0,50.54,50.56,50.37,50.39,22800.0
2011-09-13 13:30:00,50.37,50.59,50.22,50.49,35500.0,50.37,50.59,50.22,50.49,35500.0
2011-09-13 14:00:00,50.45,50.77,50.45,50.75,38000.0,50.45,50.77,50.45,50.75,38000.0
2011-09-13 14:30:00,50.75,50.79,50.42,50.51,50600.0,50.75,50.79,50.42,50.51,50600.0
2011-09-13 15:00:00,50.52,50.63,50.18,50.55,44400.0,50.52,50.63,50.18,50.55,44400.0
2011-09-13 15:30:00,50.62,50.9,50.62,50.66,91600.0,50.62,50.9,50.62,50.66,91600.0
2011-09-14 09:30:00,50.95,51.08,50.68,50.87,20000.0,50.95,51.08,50.68,50.87,20000.0
2011-09-14 10:00:00,50.81,51.03,50.25,50.51,21900.0,50.81,51.03,50.25,50.51,21900.0
2011-09-14 10:30:00,50.48,50.8,50.36,50.75,23800.0,50.48,50.8,50.36,50.75,23800.0
2011-09-14 11:00:00,50.73,51.22,50.71,51.2,15500.0,50.73,51.22,50.71,51.2,15500.0
2011-09-14 11:30:00,51.17,51.28,51.11,51.26,15800.0,51.17,51.28,51.11,51.26,15800.0
2011-09-14 12:00:00,51.27,51.28,51.0,51.1,32900.0,51.27,51.28,51.0,51.1,32900.0
2011-09-14 12:30:00,51.1,51.18,50.97,50.97,19500.0,51.1,51.18,50.97,50.97,19500.0
2011-09-14 13:00:00,51.0,51.07,50.97,51.01,17700.0,51.0,51.07,50.97,51.01,17700.0
2011-09-14 13:30:00,51.03,51.43,51.03,51.14,29000.0,51.03,51.43,51.03,51.14,29000.0
2011-09-14 14:00:00,51.15,51.18,51.0,51.1,68800.0,51.15,51.18,51.0,51.1,68800.0
2011-09-14 14:30:00,51.11,51.25,51.06,51.25,18200.0,51.11,51.25,51.06,51.25,18200.0
2011-09-14 15:00:00,51.25,51.91,51.25,51.82,38500.0,51.25,51.91,51.25,51.82,38500.0
2011-09-14 15:30:00,51.84,51.96,51.31,51.31,74100.0,51.84,51.96,51.31,51.31,74100.0
2011-09-15 09:30:00,51.66,52.08,51.3,51.49,13900.0,51.66,52.08,51.3,51.49,13900.0
2011-09-15 10:00:00,51.54,51.74,51.38,51.6,70000.0,51.54,51.74,51.38,51.6,70000.0
2011-09-15 10:30:00,51.65,51.77,51.46,51.52,25800.0,51.65,51.77,51.46,51.52,25800.0
2011-09-15 11:00:00,51.55,51.65,51.41,51.54,33200.0,51.55,51.65,51.41,51.54,33200.0
2011-09-15 11:30:00,51.53,51.72,51.5,51.59,15600.0,51.53,51.72,51.5,51.59,15600.0
2011-09-15 12:00:00,51.57,51.69,51.51,51.6,11300.0,51.57,51.69,51.51,51.6,11300.0
2011-09-15 12:30:00,51.61,51.89,51.61,51.83,8500.0,51.61,51.89,51.61,51.83,8500.0
2011-09-15 13:00:00,51.84,51.94,51.8,51.83,13000.0,51.84,51.94,51.8,51.83,13000.0
2011-09-15 13:30:00,51.78,51.8,51.67,51.73,10600.0,51.78,51.8,51.67,51.73,10600.0
2011-09-15 14:00:00,51.77,51.94,51.76,51.93,19300.0,51.77,51.94,51.76,51.93,19300.0
2011-09-15 14:30:00,51.94,52.15,51.94,52.08,35300.0,51.94,52.15,51.94,52.08,35300.0
2011-09-15 15:00:00,52.07,52.1,51.9,51.9,36700.0,52.07,52.1,51.9,51.9,36700.0
2011-09-15 15:30:00,51.94,52.03,51.89,52.0,95900.0,51.94,52.03,51.89,52.0,95900.0
2011-09-16 09:30:00,51.75,52.56,51.75,52.24,102700.0,51.75,52.56,51.75,52.24,102700.0
2011-09-16 10:00:00,52.24,52.6,52.16,52.34,47600.0,52.24,52.6,52.16,52.34,47600.0
2011-09-16 10:30:00,52.35,52.46,52.22,52.4,30600.0,52.35,52.46,52.22,52.4,30600.0
2011-09-16 11:00:00,52.45,52.46,51.87,51.98,55700.0,52.45,52.46,51.87,51.98,55700.0
2011-09-16 11:30:00,52.0,52.15,51.95,52.08,22700.0,52.0,52.15,51.95,52.08,22700.0
2011-09-16 12:00:00,52.05,52.13,52.0,52.04,9800.0,52.05,52.13,52.0,52.04,9800.0
2011-09-16 12:30:00,52.05,52.18,52.04,52.1,9600.0,52.05,52.18,52.04,52.1,9600.0
2011-09-16 13:00:00,52.1,52.13,52.04,52.08,19500.0,52.1,52.13,52.04,52.08,19500.0
2011-09-16 13:30:00,52.09,52.09,52.03,52.06,32300.0,52.09,52.09,52.03,52.06,32300.0
2011-09-16 14:00:00,52.02,52.07,51.93,51.97,12200.0,52.02,52.07,51.93,51.97,12200.0
2011-09-16 14:30:00,51.92,51.99,51.87,51.97,19800.0,51.92,51.99,51.87,51.97,19800.0
2011-09-16 15:00:00,51.97,52.02,51.79,51.79,32500.0,51.97,52.02,51.79,51.79,32500.0
2011-09-16 15:30:00,51.79,52.16,51.79,52.14,60300.0,51.79,52.16,51.79,52.14,60300.0
2011-09-19 09:30:00,51.37,51.54,51.0,51.07,23100.0,51.37,51.54,51.0,51.07,23100.0
2011-09-19 10:00:00,51.07,51.22,50.85,51.04,13400.0,51.07,51.22,50.85,51.04,13400.0
2011-09-19 10:30:00,51.06,51.17,50.97,50.99,19500.0,51.06,51.17,50.97,50.99,19500.0
2011-09-19 11:00:00,51.02,51.17,51.02,51.02,15300.0,51.02,51.17,51.02,51.02,15300.0
2011-09-19 11:30:00,51.06,51.43,50.98,51.23,11300.0,51.06,51.43,50.98,51.23,11300.0
2011-09-19 12:00:00,51.27,51.38,51.04,51.15,16700.0,51.27,51.38,51.04,51.15,16700.0
2011-09-19 12:30:00,51.14,51.14,50.93,50.95,13700.0,51.14,51.14,50.93,50.95,13700.0
2011-09-19 13:00:00,50.95,51.09,50.92,51.05,16800.0,50.95,51.09,50.92,51.05,16800.0
2011-09-19 13:30:00,51.06,51.3,50.96,51.2,45100.0,51.06,51.3,50.96,51.2,45100.0
2011-09-19 14:00:00,51.18,51.23,51.04,51.04,18000.0,51.18,51.23,51.04,51.04,18000.0
2011-09-19 14:30:00,51.07,51.27,51.06,51.08,19200.0,51.07,51.27,51.06,51.08,19200.0
2011-09-19 15:00:00,51.08,51.67,51.03,51.53,34000.0,51.08,51.67,51.03,51.53,34000.0
2011-09-19 15:30:00,51.57,51.65,51.25,51.27,73800.0,51.57,51.65,51.25,51.27,73800.0
2011-09-20 09:30:00,51.33,51.67,51.17,51.67,23800.0,51.33,51.67,51.17,51.67,23800.0
2011-09-20 10:00:00,51.71,52.28,51.61,52.22,27500.0,51.71,52.28,51.61,52.22,27500.0
2011-09-20 10:30:00,52.22,52.5,52.08,52.34,22300.0,52.22,52.5,52.08,52.34,22300.0
2011-09-20 11:00:00,52.35,52.43,52.13,52.16,43300.0,52.35,52.43,52.13,52.16,43300.0
2011-09-20 11:30:00,52.16,52.16,51.88,52.07,13900.0,52.16,52.16,51.88,52.07,13900.0
2011-09-20 12:00:00,52.06,52.06,51.74,51.88,10200.0,52.06,52.06,51.74,51.88,10200.0
2011-09-20 12:30:00,51.88,51.88,51.71,51.82,19400.0,51.88,51.88,51.71,51.82,19400.0
2011-09-20 13:00:00,51.8,51.82,51.64,51.71,11100.0,51.8,51.82,51.64,51.71,11100.0
2011-09-20 13:30:00,51.72,51.73,51.47,51.5,20100.0,51.72,51.73,51.47,51.5,20100.0
2011-09-20 14:00:00,51.52,51.63,51.43,51.46,16800.0,51.52,51.63,51.43,51.46,16800.0
2011-09-20 14:30:00,51.42,51.59,51.3,51.56,55900.0,51.42,51.59,51.3,51.56,55900.0
2011-09-20 15:00:00,51.56,51.64,51.21,51.25,72400.0,51.56,51.64,51.21,51.25,72400.0
2011-09-20 15:30:00,51.24,51.45,51.06,51.24,104300.0,51.24,51.45,51.06,51.24,104300.0
2011-09-21 09:30:00,51.11,51.72,50.92,51.71,30300.0,51.11,51.72,50.92,51.71,30300.0
2011-09-21 10:00:00,51.73,51.8,51.1,51.19,25100.0,51.73,51.8,51.1,51.19,25100.0
2011-09-21 10:30:00,51.19,51.2,50.75,50.82,34600.0,51.19,51.2,50.75,50.82,34600.0
2011-09-21 11:00:00,50.8,50.93,50.62,50.75,24400.0,50.8,50.93,50.62,50.75,24400.0
2011-09-21 11:30:00,50.78,51.04,50.75,50.87,13400.0,50.78,51.04,50.75,50.87,13400.0
2011-09-21 12:00:00,50.93,51.05,50.66,50.71,13800.0,50.93,51.05,50.66,50.71,13800.0
2011-09-21 12:30:00,50.65,50.93,50.51,50.6,12000.0,50.65,50.93,50.51,50.6,12000.0
2011-09-21 13:00:00,50.68,50.88,50.63,50.71,10000.0,50.68,50.88,50.63,50.71,10000.0
2011-09-21 13:30:00,50.72,50.73,50.51,50.51,14400.0,50.72,50.73,50.51,50.51,14400.0
2011-09-21 14:00:00,50.52,50.76,50.18,50.38,20500.0,50.52,50.76,50.18,50.38,20500.0
2011-09-21 14:30:00,50.48,50.58,49.9,49.91,27900.0,50.48,50.58,49.9,49.91,27900.0
2011-09-21 15:00:00,49.95,50.11,49.78,49.88,37000.0,49.95,50.11,49.78,49.88,37000.0
2011-09-21 15:30:00,49.89,49.89,48.89,48.96,94300.0,49.89,49.89,48.89,48.96,94300.0
2011-09-22 09:30:00,47.48,48.0,47.38,47.88,35900.0,47.48,48.0,47.38,47.88,35900.0
2011-09-22 10:00:00,47.96,48.18,47.66,47.8,41900.0,47.96,48.18,47.66,47.8,41900.0
2011-09-22 10:30:00,47.86,48.1,47.49,47.49,34300.0,47.86,48.1,47.49,47.49,34300.0
2011-09-22 11:00:00,47.49,47.88,47.49,47.64,31800.0,47.49,47.88,47.49,47.64,31800.0
2011-09-22 11:30:00,47.69,47.88,47.44,47.44,22400.0,47.69,47.88,47.44,47.44,22400.0
2011-09-22 12:00:00,47.45,47.55,47.3,47.42,21700.0,47.45,47.55,47.3,47.42,21700.0
2011-09-22 12:30:00,47.43,47.82,47.4,47.76,15300.0,47.43,47.82,47.4,47.76,15300.0
2011-09-22 13:00:00,47.74,47.74,47.23,47.36,23200.0,47.74,47.74,47.23,47.36,23200.0
2011-09-22 13:30:00,47.28,47.36,46.95,46.95,31800.0,47.28,47.36,46.95,46.95,31800.0
2011-09-22 14:00:00,46.97,47.58,46.8,47.21,73100.0,46.97,47.58,46.8,47.21,73100.0
2011-09-22 14:30:00,47.21,47.34,46.94,47.03,56000.0,47.21,47.34,46.94,47.03,56000.0
2011-09-22 15:00:00,47.0,47.16,46.7,46.95,47600.0,47.0,47.16,46.7,46.95,47600.0
2011-09-22 15:30:00,46.98,47.25,46.74,47.13,145400.0,46.98,47.25,46.74,47.13,145400.0
2011-09-23 09:30:00,47.05,48.25,47.01,48.03,27700.0,47.05,48.25,47.01,48.03,27700.0
2011-09-23 10:00:00,48.06,48.11,47.55,47.94,39000.0,48.06,48.11,47.55,47.94,39000.0
2011-09-23 10:30:00,47.91,48.07,47.73,47.82,41700.0,47.91,48.07,47.73,47.82,41700.0
2011-09-23 11:00:00,47.86,47.97,47.71,47.88,72200.0,47.86,47.97,47.71,47.88,72200.0
2011-09-23 11:30:00,47.91,47.97,47.67,47.92,16400.0,47.91,47.97,47.67,47.92,16400.0
2011-09-23 12:00:00,47.93,48.21,47.79,47.86,50100.0,47.93,48.21,47.79,47.86,50100.0
2011-09-23 12:30:00,47.86,48.09,47.76,47.8,26400.0,47.86,48.09,47.76,47.8,26400.0
2011-09-23 13:00:00,47.83,47.96,47.65,47.78,12700.0,47.83,47.96,47.65,47.78,12700.0
2011-09-23 13:30:00,47.8,47.98,47.71,47.93,53300.0,47.8,47.98,47.71,47.93,53300.0
2011-09-23 14:00:00,47.95,47.96,47.49,47.5,29200.0,47.95,47.96,47.49,47.5,29200.0
2011-09-23 14:30:00,47.53,47.77,47.41,47.41,25900.0,47.53,47.77,47.41,47.41,25900.0
2011-09-23 15:00:00,47.45,47.74,47.43,47.71,60800.0,47.45,47.74,47.43,47.71,60800.0
2011-09-23 15:30:00,47.72,47.72,47.41,47.64,144900.0,47.72,47.72,47.41,47.64,144900.0
2011-09-26 09:30:00,48.11,48.4,47.4,47.41,25600.0,48.11,48.4,47.4,47.41,25600.0
2011-09-26 10:00:00,47.39,47.83,47.26,47.75,22400.0,47.39,47.83,47.26,47.75,22400.0
2011-09-26 10:30:00,47.75,47.79,47.41,47.65,23500.0,47.75,47.79,47.41,47.65,23500.0
2011-09-26 11:00:00,47.62,48.35,47.59,48.31,43800.0,47.62,48.35,47.59,48.31,43800.0
2011-09-26 11:30:00,48.32,48.43,48.12,48.39,14000.0,48.32,48.43,48.12,48.39,14000.0
2011-09-26 12:00:00,48.41,48.43,48.13,48.38,35800.0,48.41,48.43,48.13,48.38,35800.0
2011-09-26 12:30:00,48.37,48.47,48.11,48.24,21300.0,48.37,48.47,48.11,48.24,21300.0
2011-09-26 13:00:00,48.23,48.25,47.96,48.07,23500.0,48.23,48.25,47.96,48.07,23500.0
2011-09-26 13:30:00,48.05,48.17,47.89,48.15,13100.0,48.05,48.17,47.89,48.15,13100.0
2011-09-26 14:00:00,48.14,48.3,48.03,48.16,28800.0,48.14,48.3,48.03,48.16,28800.0
2011-09-26 14:30:00,48.19,48.42,48.09,48.33,17400.0,48.19,48.42,48.09,48.33,17400.0
2011-09-26 15:00:00,48.35,48.64,48.22,48.62,36100.0,48.35,48.64,48.22,48.62,36100.0
2011-09-26 15:30:00,48.62,49.08,48.58,49.05,70000.0,48.62,49.08,48.58,49.05,70000.0
2011-09-27 09:30:00,50.59,50.59,49.75,49.96,33500.0,50.59,50.59,49.75,49.96,33500.0
2011-09-27 10:00:00,49.94,50.6,49.83,50.52,23000.0,49.94,50.6,49.83,50.52,23000.0
2011-09-27 10:30:00,50.51,50.88,50.36,50.88,15200.0,50.51,50.88,50.36,50.88,15200.0
2011-09-27 11:00:00,50.92,51.0,50.59,50.99,18300.0,50.92,51.0,50.59,50.99,18300.0
2011-09-27 11:30:00,50.99,51.17,50.96,51.02,10100.0,50.99,51.17,50.96,51.02,10100.0
2011-09-27 12:00:00,51.06,51.25,50.97,51.2,21200.0,51.06,51.25,50.97,51.2,21200.0
2011-09-27 12:30:00,51.17,51.36,51.06,51.35,10900.0,51.17,51.36,51.06,51.35,10900.0
2011-09-27 13:00:00,51.31,51.61,51.21,51.61,26900.0,51.31,51.61,51.21,51.61,26900.0
2011-09-27 13:30:00,51.61,51.64,51.38,51.49,28700.0,51.61,51.64,51.38,51.49,28700.0
2011-09-27 14:00:00,51.49,51.62,51.48,51.54,33600.0,51.49,51.62,51.48,51.54,33600.0
2011-09-27 14:30:00,51.54,51.6,51.1,51.16,55400.0,51.54,51.6,51.1,51.16,55400.0
2011-09-27 15:00:00,51.16,51.16,50.69,50.82,75300.0,51.16,51.16,50.69,50.82,75300.0
2011-09-27 15:30:00,50.8,50.95,50.49,50.83,141000.0,50.8,50.95,50.49,50.83,141000.0
2011-09-28 09:30:00,50.81,51.08,50.44,50.89,24700.0,50.81,51.08,50.44,50.89,24700.0
2011-09-28 10:00:00,50.84,50.87,50.1,50.36,29900.0,50.84,50.87,50.1,50.36,29900.0
2011-09-28 10:30:00,50.34,50.4,50.02,50.14,33500.0,50.34,50.4,50.02,50.14,33500.0
2011-09-28 11:00:00,50.16,50.2,49.9,50.12,26700.0,50.16,50.2,49.9,50.12,26700.0
2011-09-28 11:30:00,50.12,50.32,49.88,50.23,24600.0,50.12,50.32,49.88,50.23,24600.0
2011-09-28 12:00:00,50.28,50.33,49.95,50.19,18700.0,50.28,50.33,49.95,50.19,18700.0
2011-09-28 12:30:00,50.15,50.27,49.98,50.27,27300.0,50.15,50.27,49.98,50.27,27300.0
2011-09-28 13:00:00,50.22,50.28,49.92,50.0,28200.0,50.22,50.28,49.92,50.0,28200.0
2011-09-28 13:30:00,49.96,50.04,49.5,49.62,35700.0,49.96,50.04,49.5,49.62,35700.0
2011-09-28 14:00:00,49.58,49.79,49.5,49.77,34600.0,49.58,49.79,49.5,49.77,34600.0
2011-09-28 14:30:00,49.74,49.89,49.61,49.76,28800.0,49.74,49.89,49.61,49.76,28800.0
2011-09-28 15:00:00,49.75,49.97,49.42,49.45,40500.0,49.75,49.97,49.42,49.45,40500.0
2011-09-28 15:30:00,49.45,49.54,49.02,49.03,105000.0,49.45,49.54,49.02,49.03,105000.0
2011-09-29 09:30:00,50.01,50.68,49.91,50.56,24800.0,50.01,50.68,49.91,50.56,24800.0
2011-09-29 10:00:00,50.55,50.69,50.28,50.4,55000.0,50.55,50.69,50.28,50.4,55000.0
2011-09-29 10:30:00,50.37,50.45,50.12,50.29,39100.0,50.37,50.45,50.12,50.29,39100.0
2011-09-29 11:00:00,50.29,50.51,50.29,50.48,56100.0,50.29,50.51,50.29,50.48,56100.0
2011-09-29 11:30:00,50.47,50.65,50.41,50.51,96800.0,50.47,50.65,50.41,50.51,96800.0
2011-09-29 12:00:00,50.51,50.69,50.24,50.6,62100.0,50.51,50.69,50.24,50.6,62100.0
2011-09-29 12:30:00,50.63,50.63,50.27,50.41,20300.0,50.63,50.63,50.27,50.41,20300.0
2011-09-29 13:00:00,50.38,50.51,50.25,50.29,27400.0,50.38,50.51,50.25,50.29,27400.0
2011-09-29 13:30:00,50.29,50.43,50.1,50.33,67400.0,50.29,50.43,50.1,50.33,67400.0
2011-09-29 14:00:00,50.36,50.37,49.83,50.08,47700.0,50.36,50.37,49.83,50.08,47700.0
2011-09-29 14:30:00,50.06,50.31,49.84,50.17,49600.0,50.06,50.31,49.84,50.17,49600.0
2011-09-29 15:00:00,50.18,50.27,49.83,50.14,78200.0,50.18,50.27,49.83,50.14,78200.0
2011-09-29 15:30:00,50.15,50.89,50.12,50.86,107200.0,50.15,50.89,50.12,50.86,107200.0
2011-09-30 09:30:00,50.04,50.78,49.9,50.2,38000.0,50.04,50.78,49.9,50.2,38000.0
2011-09-30 10:00:00,50.19,50.49,50.05,50.25,131100.0,50.19,50.49,50.05,50.25,131100.0
2011-09-30 10:30:00,50.21,50.37,50.2,50.27,68500.0,50.21,50.37,50.2,50.27,68500.0
2011-09-30 11:00:00,50.23,50.59,50.21,50.39,14200.0,50.23,50.59,50.21,50.39,14200.0
2011-09-30 11:30:00,50.4,50.58,50.32,50.38,14100.0,50.4,50.58,50.32,50.38,14100.0
2011-09-30 12:00:00,50.34,50.46,50.21,50.26,13600.0,50.34,50.46,50.21,50.26,13600.0
2011-09-30 12:30:00,50.26,50.37,50.23,50.27,20200.0,50.26,50.37,50.23,50.27,20200.0
2011-09-30 13:00:00,50.24,50.41,50.2,50.36,22800.0,50.24,50.41,50.2,50.36,22800.0
2011-09-30 13:30:00,50.36,50.5,50.34,50.43,20200.0,50.36,50.5,50.34,50.43,20200.0
2011-09-30 14:00:00,50.41,50.48,50.2,50.25,41200.0,50.41,50.48,50.2,50.25,41200.0
2011-09-30 14:30:00,50.26,50.5,50.18,50.41,37400.0,50.26,50.5,50.18,50.41,37400.0
2011-09-30 15:00:00,50.39,50.57,50.29,50.35,51200.0,50.39,50.57,50.29,50.35,51200.0
2011-09-30 15:30:00,50.35,50.45,49.9,49.9,124100.0,50.35,50.45,49.9,49.9,124100.0
2011-10-03 09:30:00,49.48,49.6,49.01,49.1,26200.0,49.48,49.6,49.01,49.1,26200.0
2011-10-03 10:00:00,49.02,49.71,48.93,49.08,37500.0,49.02,49.71,48.93,49.08,37500.0
2011-10-03 10:30:00,49.07,49.09,48.45,48.72,20900.0,49.07,49.09,48.45,48.72,20900.0
2011-10-03 11:00:00,48.67,49.03,48.49,48.91,15300.0,48.67,49.03,48.49,48.91,15300.0
2011-10-03 11:30:00,48.81,49.09,48.64,48.82,13600.0,48.81,49.09,48.64,48.82,13600.0
2011-10-03 12:00:00,48.86,48.86,48.21,48.26,14600.0,48.86,48.86,48.21,48.26,14600.0
2011-10-03 12:30:00,48.26,48.26,47.79,47.81,24600.0,48.26,48.26,47.79,47.81,24600.0
2011-10-03 13:00:00,47.81,47.81,47.32,47.51,16400.0,47.81,47.81,47.32,47.51,16400.0
2011-10-03 13:30:00,47.5,47.52,46.97,47.28,23200.0,47.5,47.52,46.97,47.28,23200.0
2011-10-03 14:00:00,47.27,47.52,46.95,46.97,20500.0,47.27,47.52,46.95,46.97,20500.0
2011-10-03 14:30:00,46.93,47.11,46.83,47.1,24200.0,46.93,47.11,46.83,47.1,24200.0
2011-10-03 15:00:00,47.09,47.36,46.91,47.02,41700.0,47.09,47.36,46.91,47.02,41700.0
2011-10-03 15:30:00,47.03,47.43,46.78,46.82,101000.0,47.03,47.43,46.78,46.82,101000.0
2011-10-04 09:30:00,46.36,47.35,46.36,47.17,35800.0,46.36,47.35,46.36,47.17,35800.0
2011-10-04 10:00:00,47.34,47.93,47.09,47.52,18800.0,47.34,47.93,47.09,47.52,18800.0
2011-10-04 10:30:00,47.51,48.05,47.43,47.84,17700.0,47.51,48.05,47.43,47.84,17700.0
2011-10-04 11:00:00,47.77,48.15,47.51,48.07,19300.0,47.77,48.15,47.51,48.07,19300.0
2011-10-04 11:30:00,48.03,48.2,47.93,48.09,24600.0,48.03,48.2,47.93,48.09,24600.0
2011-10-04 12:00:00,48.18,48.57,48.1,48.1,17200.0,48.18,48.57,48.1,48.1,17200.0
2011-10-04 12:30:00,48.12,48.39,48.02,48.11,12400.0,48.12,48.39,48.02,48.11,12400.0
2011-10-04 13:00:00,48.08,48.26,47.93,48.13,14200.0,48.08,48.26,47.93,48.13,14200.0
2011-10-04 13:30:00,48.08,48.22,47.95,48.0,16200.0,48.08,48.22,47.95,48.0,16200.0
2011-10-04 14:00:00,48.05,48.15,47.77,48.09,40300.0,48.05,48.15,47.77,48.09,40300.0
2011-10-04 14:30:00,48.06,48.37,47.6,47.6,24300.0,48.06,48.37,47.6,47.6,24300.0
2011-10-04 15:00:00,47.59,48.15,47.31,48.03,35500.0,47.59,48.15,47.31,48.03,35500.0
2011-10-04 15:30:00,48.03,49.98,47.99,49.83,126000.0,48.03,49.98,47.99,49.83,126000.0
2011-10-05 09:30:00,49.74,49.95,49.21,49.32,32400.0,49.74,49.95,49.21,49.32,32400.0
2011-10-05 10:00:00,49.33,50.0,49.27,49.83,25200.0,49.33,50.0,49.27,49.83,25200.0
2011-10-05 10:30:00,49.88,50.19,49.75,49.88,36800.0,49.88,50.19,49.75,49.88,36800.0
2011-10-05 11:00:00,49.9,50.0,49.66,49.74,37200.0,49.9,50.0,49.66,49.74,37200.0
2011-10-05 11:30:00,49.74,50.3,49.74,50.15,27200.0,49.74,50.3,49.74,50.15,27200.0
2011-10-05 12:00:00,50.15,50.28,49.92,49.92,12900.0,50.15,50.28,49.92,49.92,12900.0
2011-10-05 12:30:00,49.92,49.92,49.64,49.82,19200.0,49.92,49.92,49.64,49.82,19200.0
2011-10-05 13:00:00,49.88,50.1,49.64,49.88,15600.0,49.88,50.1,49.64,49.88,15600.0
2011-10-05 13:30:00,49.91,50.01,49.83,49.96,37000.0,49.91,50.01,49.83,49.96,37000.0
2011-10-05 14:00:00,49.92,49.98,49.81,49.87,31300.0,49.92,49.98,49.81,49.87,31300.0
2011-10-05 14:30:00,49.9,50.02,49.59,49.9,39700.0,49.9,50.02,49.59,49.9,39700.0
2011-10-05 15:00:00,49.85,50.12,49.73,49.95,70300.0,49.85,50.12,49.73,49.95,70300.0
2011-10-05 15:30:00,49.96,50.51,49.94,50.28,91300.0,49.96,50.51,49.94,50.28,91300.0
2011-10-06 09:30:00,50.05,51.01,49.9,50.63,64600.0,50.05,51.01,49.9,50.63,64600.0
2011-10-06 10:00:00,50.62,50.98,50.53,50.7,21200.0,50.62,50.98,50.53,50.7,21200.0
2011-10-06 10:30:00,50.75,51.26,50.72,51.07,48400.0,50.75,51.26,50.72,51.07,48400.0
2011-10-06 11:00:00,51.08,51.08,50.74,50.95,23200.0,51.08,51.08,50.74,50.95,23200.0
2011-10-06 11:30:00,50.9,51.25,50.89,51.19,19200.0,50.9,51.25,50.89,51.19,19200.0
2011-10-06 12:00:00,51.21,51.39,51.05,51.37,20000.0,51.21,51.39,51.05,51.37,20000.0
2011-10-06 12:30:00,51.34,51.44,51.2,51.31,15500.0,51.34,51.44,51.2,51.31,15500.0
2011-10-06 13:00:00,51.36,51.38,51.09,51.14,22100.0,51.36,51.38,51.09,51.14,22100.0
2011-10-06 13:30:00,51.09,51.31,50.94,51.31,30700.0,51.09,51.31,50.94,51.31,30700.0
2011-10-06 14:00:00,51.3,51.69,51.25,51.55,24900.0,51.3,51.69,51.25,51.55,24900.0
2011-10-06 14:30:00,51.55,51.93,51.55,51.88,38400.0,51.55,51.93,51.55,51.88,38400.0
2011-10-06 15:00:00,51.85,51.98,51.48,51.69,42100.0,51.85,51.98,51.48,51.69,42100.0
2011-10-06 15:30:00,51.66,52.15,51.61,51.96,107400.0,51.66,52.15,51.61,51.96,107400.0
2011-10-07 09:30:00,52.25,52.28,51.37,51.5,37700.0,52.25,52.28,51.37,51.5,37700.0
2011-10-07 10:00:00,51.6,51.89,51.4,51.73,22500.0,51.6,51.89,51.4,51.73,22500.0
2011-10-07 10:30:00,51.7,51.87,51.31,51.31,18200.0,51.7,51.87,51.31,51.31,18200.0
2011-10-07 11:00:00,51.31,51.44,50.77,51.14,19800.0,51.31,51.44,50.77,51.14,19800.0
2011-10-07 11:30:00,51.21,51.28,50.99,51.11,19200.0,51.21,51.28,50.99,51.11,19200.0
2011-10-07 12:00:00,51.17,51.2,50.33,50.42,30100.0,51.17,51.2,50.33,50.42,30100.0
2011-10-07 12:30:00,50.42,50.58,50.26,50.31,20300.0,50.42,50.58,50.26,50.31,20300.0
2011-10-07 13:00:00,50.31,50.79,50.3,50.65,18000.0,50.31,50.79,50.3,50.65,18000.0
2011-10-07 13:30:00,50.66,51.06,50.61,50.98,17500.0,50.66,51.06,50.61,50.98,17500.0
2011-10-07 14:00:00,51.03,51.23,50.78,50.89,13900.0,51.03,51.23,50.78,50.89,13900.0
2011-10-07 14:30:00,50.91,51.12,50.67,50.87,27500.0,50.91,51.12,50.67,50.87,27500.0
2011-10-07 15:00:00,50.84,51.58,50.75,51.57,42600.0,50.84,51.58,50.75,51.57,42600.0
2011-10-07 15:30:00,51.59,51.69,50.54,50.57,104200.0,51.59,51.69,50.54,50.57,104200.0
2011-10-10 09:30:00,51.57,51.83,51.2,51.81,41700.0,51.57,51.83,51.2,51.81,41700.0
2011-10-10 10:00:00,51.87,52.13,51.82,51.97,28700.0,51.87,52.13,51.82,51.97,28700.0
2011-10-10 10:30:00,52.05,52.21,51.9,52.04,18300.0,52.05,52.21,51.9,52.04,18300.0
2011-10-10 11:00:00,52.11,52.19,51.97,52.01,17000.0,52.11,52.19,51.97,52.01,17000.0
2011-10-10 11:30:00,52.06,52.21,52.02,52.16,16300.0,52.06,52.21,52.02,52.16,16300.0
2011-10-10 12:00:00,52.16,52.21,52.01,52.16,16200.0,52.16,52.21,52.01,52.16,16200.0
2011-10-10 12:30:00,52.15,52.25,51.94,52.05,24000.0,52.15,52.25,51.94,52.05,24000.0
2011-10-10 13:00:00,52.1,52.43,52.07,52.24,13400.0,52.1,52.43,52.07,52.24,13400.0
2011-10-10 13:30:00,52.26,52.41,52.24,52.38,19200.0,52.26,52.41,52.24,52.38,19200.0
2011-10-10 14:00:00,52.38,52.41,52.21,52.33,30100.0,52.38,52.41,52.21,52.33,30100.0
2011-10-10 14:30:00,52.35,52.48,52.3,52.34,17500.0,52.35,52.48,52.3,52.34,17500.0
2011-10-10 15:00:00,52.38,52.4,51.69,51.76,37700.0,52.38,52.4,51.69,51.76,37700.0
2011-10-10 15:30:00,51.73,52.45,51.64,52.45,95800.0,51.73,52.45,51.64,52.45,95800.0
2011-10-11 09:30:00,51.94,52.33,51.69,51.94,26800.0,51.94,52.33,51.69,51.94,26800.0
2011-10-11 10:00:00,52.01,52.27,51.88,52.21,15500.0,52.01,52.27,51.88,52.21,15500.0
2011-10-11 10:30:00,52.22,52.34,52.13,52.21,17900.0,52.22,52.34,52.13,52.21,17900.0
2011-10-11 11:00:00,52.22,52.23,52.01,52.16,18600.0,52.22,52.23,52.01,52.16,18600.0
2011-10-11 11:30:00,52.16,52.33,52.09,52.25,16100.0,52.16,52.33,52.09,52.25,16100.0
2011-10-11 12:00:00,52.26,52.34,52.17,52.29,12700.0,52.26,52.34,52.17,52.29,12700.0
2011-10-11 12:30:00,52.31,52.34,52.09,52.29,15500.0,52.31,52.34,52.09,52.29,15500.0
2011-10-11 13:00:00,52.31,52.53,52.08,52.53,15100.0,52.31,52.53,52.08,52.53,15100.0
2011-10-11 13:30:00,52.53,52.7,52.35,52.7,20200.0,52.53,52.7,52.35,52.7,20200.0
2011-10-11 14:00:00,52.68,52.7,52.31,52.41,21600.0,52.68,52.7,52.31,52.41,21600.0
2011-10-11 14:30:00,52.41,52.54,52.33,52.54,19700.0,52.41,52.54,52.33,52.54,19700.0
2011-10-11 15:00:00,52.5,52.7,52.45,52.51,34600.0,52.5,52.7,52.45,52.51,34600.0
2011-10-11 15:30:00,52.5,52.75,52.35,52.45,94600.0,52.5,52.75,52.35,52.45,94600.0
2011-10-12 09:30:00,52.58,53.7,52.58,53.43,32100.0,52.58,53.7,52.58,53.43,32100.0
2011-10-12 10:00:00,53.4,53.72,53.35,53.54,21100.0,53.4,53.72,53.35,53.54,21100.0
2011-10-12 10:30:00,53.5,53.89,53.45,53.62,17800.0,53.5,53.89,53.45,53.62,17800.0
2011-10-12 11:00:00,53.61,53.94,53.58,53.85,20400.0,53.61,53.94,53.58,53.85,20400.0
2011-10-12 11:30:00,53.82,53.96,53.65,53.72,20900.0,53.82,53.96,53.65,53.72,20900.0
2011-10-12 12:00:00,53.72,54.0,53.67,53.98,16400.0,53.72,54.0,53.67,53.98,16400.0
2011-10-12 12:30:00,53.99,54.28,53.95,54.13,31100.0,53.99,54.28,53.95,54.13,31100.0
2011-10-12 13:00:00,54.11,54.22,54.03,54.04,25500.0,54.11,54.22,54.03,54.04,25500.0
2011-10-12 13:30:00,54.05,54.19,54.04,54.07,28400.0,54.05,54.19,54.04,54.07,28400.0
2011-10-12 14:00:00,54.1,54.38,54.06,54.35,31900.0,54.1,54.38,54.06,54.35,31900.0
2011-10-12 14:30:00,54.38,54.5,54.03,54.08,40600.0,54.38,54.5,54.03,54.08,40600.0
2011-10-12 15:00:00,54.09,54.24,53.99,54.22,47800.0,54.09,54.24,53.99,54.22,47800.0
2011-10-12 15:30:00,54.23,54.32,53.75,53.76,135300.0,54.23,54.32,53.75,53.76,135300.0
2011-10-13 09:30:00,53.76,53.76,52.87,53.2,29900.0,53.76,53.76,52.87,53.2,29900.0
2011-10-13 10:00:00,53.12,53.18,52.78,52.98,29000.0,53.12,53.18,52.78,52.98,29000.0
2011-10-13 10:30:00,52.97,53.17,52.68,52.73,18400.0,52.97,53.17,52.68,52.73,18400.0
2011-10-13 11:00:00,52.7,52.88,52.59,52.74,24800.0,52.7,52.88,52.59,52.74,24800.0
2011-10-13 11:30:00,52.75,53.05,52.67,53.01,16900.0,52.75,53.05,52.67,53.01,16900.0
2011-10-13 12:00:00,52.98,53.07,52.79,52.79,14000.0,52.98,53.07,52.79,52.79,14000.0
2011-10-13 12:30:00,52.82,52.82,52.68,52.76,16400.0,52.82,52.82,52.68,52.76,16400.0
2011-10-13 13:00:00,52.76,53.22,52.68,53.13,17000.0,52.76,53.22,52.68,53.13,17000.0
2011-10-13 13:30:00,53.15,53.38,53.07,53.07,16900.0,53.15,53.38,53.07,53.07,16900.0
2011-10-13 14:00:00,53.15,53.24,53.0,53.1,14900.0,53.15,53.24,53.0,53.1,14900.0
2011-10-13 14:30:00,53.09,53.32,53.03,53.26,17900.0,53.09,53.32,53.03,53.26,17900.0
2011-10-13 15:00:00,53.25,53.45,53.09,53.12,28300.0,53.25,53.45,53.09,53.12,28300.0
2011-10-13 15:30:00,53.11,53.33,52.98,53.25,57100.0,53.11,53.33,52.98,53.25,57100.0
2011-10-14 09:30:00,53.75,54.47,53.62,54.04,29600.0,53.75,54.47,53.62,54.04,29600.0
2011-10-14 10:00:00,54.02,54.29,53.94,53.97,26500.0,54.02,54.29,53.94,53.97,26500.0
2011-10-14 10:30:00,53.97,54.54,53.97,54.5,20000.0,53.97,54.54,53.97,54.5,20000.0
2011-10-14 11:00:00,54.51,54.57,54.21,54.25,14700.0,54.51,54.57,54.21,54.25,14700.0
2011-10-14 11:30:00,54.2,54.31,54.05,54.12,15800.0,54.2,54.31,54.05,54.12,15800.0
2011-10-14 12:00:00,54.1,54.11,53.95,54.07,11400.0,54.1,54.11,53.95,54.07,11400.0
2011-10-14 12:30:00,54.07,54.22,54.04,54.2,10700.0,54.07,54.22,54.04,54.2,10700.0
2011-10-14 13:00:00,54.19,54.54,54.19,54.48,13200.0,54.19,54.54,54.19,54.48,13200.0
2011-10-14 13:30:00,54.44,54.6,54.4,54.58,16000.0,54.44,54.6,54.4,54.58,16000.0
2011-10-14 14:00:00,54.55,54.61,54.38,54.39,18600.0,54.55,54.61,54.38,54.39,18600.0
2011-10-14 14:30:00,54.39,54.46,54.29,54.45,19600.0,54.39,54.46,54.29,54.45,19600.0
2011-10-14 15:00:00,54.45,54.56,54.41,54.54,22100.0,54.45,54.56,54.41,54.54,22100.0
2011-10-14 15:30:00,54.54,54.64,54.27,54.45,69400.0,54.54,54.64,54.27,54.45,69400.0
2011-10-17 09:30:00,53.95,54.01,53.23,53.34,26000.0,53.95,54.01,53.23,53.34,26000.0
2011-10-17 10:00:00,53.29,53.52,53.21,53.32,25400.0,53.29,53.52,53.21,53.32,25400.0
2011-10-17 10:30:00,53.35,53.46,52.89,52.91,28800.0,53.35,53.46,52.89,52.91,28800.0
2011-10-17 11:00:00,52.92,53.03,52.87,53.03,19200.0,52.92,53.03,52.87,53.03,19200.0
2011-10-17 11:30:00,53.06,53.18,52.66,52.66,20200.0,53.06,53.18,52.66,52.66,20200.0
2011-10-17 12:00:00,52.6,52.75,52.6,52.67,14700.0,52.6,52.75,52.6,52.67,14700.0
2011-10-17 12:30:00,52.62,52.79,52.52,52.6,13000.0,52.62,52.79,52.52,52.6,13000.0
2011-10-17 13:00:00,52.54,52.75,52.53,52.63,16800.0,52.54,52.75,52.53,52.63,16800.0
2011-10-17 13:30:00,52.63,52.76,52.54,52.69,25300.0,52.63,52.76,52.54,52.69,25300.0
2011-10-17 14:00:00,52.67,52.73,52.54,52.57,18300.0,52.67,52.73,52.54,52.57,18300.0
2011-10-17 14:30:00,52.57,52.7,52.38,52.7,21500.0,52.57,52.7,52.38,52.7,21500.0
2011-10-17 15:00:00,52.7,52.84,52.61,52.78,38200.0,52.7,52.84,52.61,52.78,38200.0
2011-10-17 15:30:00,52.79,52.98,52.48,52.62,80800.0,52.79,52.98,52.48,52.62,80800.0
2011-10-18 09:30:00,52.51,52.84,52.06,52.21,28500.0,52.51,52.84,52.06,52.21,28500.0
2011-10-18 10:00:00,52.22,52.59,52.07,52.59,21500.0,52.22,52.59,52.07,52.59,21500.0
2011-10-18 10:30:00,52.64,52.98,52.57,52.93,13100.0,52.64,52.98,52.57,52.93,13100.0
2011-10-18 11:00:00,52.94,52.98,52.7,52.72,10200.0,52.94,52.98,52.7,52.72,10200.0
2011-10-18 11:30:00,52.75,53.17,52.72,53.12,11900.0,52.75,53.17,52.72,53.12,11900.0
2011-10-18 12:00:00,53.16,53.18,52.88,52.88,6800.0,53.16,53.18,52.88,52.88,6800.0
2011-10-18 12:30:00,52.89,53.17,52.79,53.12,9200.0,52.89,53.17,52.79,53.12,9200.0
2011-10-18 13:00:00,53.11,53.2,53.04,53.14,7700.0,53.11,53.2,53.04,53.14,7700.0
2011-10-18 13:30:00,53.16,53.31,53.08,53.27,12900.0,53.16,53.31,53.08,53.27,12900.0
2011-10-18 14:00:00,53.27,53.46,53.21,53.35,11400.0,53.27,53.46,53.21,53.35,11400.0
2011-10-18 14:30:00,53.36,53.51,53.13,53.32,14700.0,53.36,53.51,53.13,53.32,14700.0
2011-10-18 15:00:00,53.36,54.14,53.36,53.65,36500.0,53.36,54.14,53.36,53.65,36500.0
2011-10-18 15:30:00,53.68,54.04,53.57,53.81,65700.0,53.68,54.04,53.57,53.81,65700.0
2011-10-19 09:30:00,53.85,53.9,53.34,53.65,23900.0,53.85,53.9,53.34,53.65,23900.0
2011-10-19 10:00:00,53.68,53.77,53.37,53.6,68600.0,53.68,53.77,53.37,53.6,68600.0
2011-10-19 10:30:00,53.59,53.59,53.37,53.37,16000.0,53.59,53.59,53.37,53.37,16000.0
2011-10-19 11:00:00,53.35,53.5,53.26,53.48,12300.0,53.35,53.5,53.26,53.48,12300.0
2011-10-19 11:30:00,53.5,53.53,53.32,53.32,10700.0,53.5,53.53,53.32,53.32,10700.0
2011-10-19 12:00:00,53.26,53.5,53.17,53.46,3200.0,53.26,53.5,53.17,53.46,3200.0
2011-10-19 12:30:00,53.39,53.55,53.39,53.47,15700.0,53.39,53.55,53.39,53.47,15700.0
2011-10-19 13:00:00,53.5,53.55,53.33,53.33,12500.0,53.5,53.55,53.33,53.33,12500.0
2011-10-19 13:30:00,53.32,53.32,53.07,53.19,11900.0,53.32,53.32,53.07,53.19,11900.0
2011-10-19 14:00:00,53.24,53.24,52.75,52.79,20000.0,53.24,53.24,52.75,52.79,20000.0
2011-10-19 14:30:00,52.75,53.13,52.68,53.0,23200.0,52.75,53.13,52.68,53.0,23200.0
2011-10-19 15:00:00,52.96,53.17,52.87,52.92,15500.0,52.96,53.17,52.87,52.92,15500.0
2011-10-19 15:30:00,52.88,53.15,52.77,53.0,64900.0,52.88,53.15,52.77,53.0,64900.0
2011-10-20 09:30:00,52.93,53.21,52.34,52.43,25900.0,52.93,53.21,52.34,52.43,25900.0
2011-10-20 10:00:00,52.45,52.94,52.42,52.58,23300.0,52.45,52.94,52.42,52.58,23300.0
2011-10-20 10:30:00,52.59,52.72,52.4,52.4,19300.0,52.59,52.72,52.4,52.4,19300.0
2011-10-20 11:00:00,52.37,52.62,52.19,52.59,28100.0,52.37,52.62,52.19,52.59,28100.0
2011-10-20 11:30:00,52.53,52.73,52.43,52.52,28200.0,52.53,52.73,52.43,52.52,28200.0
2011-10-20 12:00:00,52.5,52.56,52.11,52.33,38100.0,52.5,52.56,52.11,52.33,38100.0
2011-10-20 12:30:00,52.35,52.6,52.25,52.57,17300.0,52.35,52.6,52.25,52.57,17300.0
2011-10-20 13:00:00,52.58,53.15,52.54,52.97,35900.0,52.58,53.15,52.54,52.97,35900.0
2011-10-20 13:30:00,53.01,53.04,52.59,52.79,30200.0,53.01,53.04,52.59,52.79,30200.0
2011-10-20 14:00:00,52.85,52.94,52.63,52.83,19800.0,52.85,52.94,52.63,52.83,19800.0
2011-10-20 14:30:00,52.81,53.27,52.8,53.13,26300.0,52.81,53.27,52.8,53.13,26300.0
2011-10-20 15:00:00,53.15,53.24,52.76,52.92,35900.0,53.15,53.24,52.76,52.92,35900.0
2011-10-20 15:30:00,52.87,53.17,52.83,53.04,63400.0,52.87,53.17,52.83,53.04,63400.0
2011-10-21 09:30:00,53.74,53.78,53.21,53.27,67200.0,53.74,53.78,53.21,53.27,67200.0
2011-10-21 10:00:00,53.27,53.34,53.12,53.26,29800.0,53.27,53.34,53.12,53.26,29800.0
2011-10-21 10:30:00,53.26,53.3,53.03,53.2,24000.0,53.26,53.3,53.03,53.2,24000.0
2011-10-21 11:00:00,53.21,53.28,53.15,53.25,16900.0,53.21,53.28,53.15,53.25,16900.0
2011-10-21 11:30:00,53.25,53.29,53.15,53.18,11600.0,53.25,53.29,53.15,53.18,11600.0
2011-10-21 12:00:00,53.15,53.21,53.15,53.2,14900.0,53.15,53.21,53.15,53.2,14900.0
2011-10-21 12:30:00,53.2,53.2,53.15,53.15,14800.0,53.2,53.2,53.15,53.15,14800.0
2011-10-21 13:00:00,53.16,53.16,52.53,52.55,17300.0,53.16,53.16,52.53,52.55,17300.0
2011-10-21 13:30:00,52.53,52.58,52.37,52.39,16000.0,52.53,52.58,52.37,52.39,16000.0
2011-10-21 14:00:00,52.39,52.72,52.36,52.65,42100.0,52.39,52.72,52.36,52.65,42100.0
2011-10-21 14:30:00,52.56,52.77,52.52,52.71,25200.0,52.56,52.77,52.52,52.71,25200.0
2011-10-21 15:00:00,52.72,52.85,52.66,52.69,37800.0,52.72,52.85,52.66,52.69,37800.0
2011-10-21 15:30:00,52.68,53.3,52.61,53.06,119500.0,52.68,53.3,52.61,53.06,119500.0
2011-10-24 09:30:00,53.04,53.39,53.04,53.31,24000.0,53.04,53.39,53.04,53.31,24000.0
2011-10-24 10:00:00,53.34,53.5,53.32,53.5,26300.0,53.34,53.5,53.32,53.5,26300.0
2011-10-24 10:30:00,53.5,53.57,53.38,53.4,31700.0,53.5,53.57,53.38,53.4,31700.0
2011-10-24 11:00:00,53.42,53.45,53.31,53.36,33600.0,53.42,53.45,53.31,53.36,33600.0
2011-10-24 11:30:00,53.38,53.5,53.36,53.47,35300.0,53.38,53.5,53.36,53.47,35300.0
2011-10-24 12:00:00,53.46,53.54,53.44,53.48,31400.0,53.46,53.54,53.44,53.48,31400.0
2011-10-24 12:30:00,53.48,53.57,53.38,53.55,24100.0,53.48,53.57,53.38,53.55,24100.0
2011-10-24 13:00:00,53.55,53.71,53.5,53.69,26600.0,53.55,53.71,53.5,53.69,26600.0
2011-10-24 13:30:00,53.68,53.82,53.68,53.82,35400.0,53.68,53.82,53.68,53.82,35400.0
2011-10-24 14:00:00,53.81,53.93,53.77,53.93,30600.0,53.81,53.93,53.77,53.93,30600.0
2011-10-24 14:30:00,53.94,54.1,53.89,54.1,55100.0,53.94,54.1,53.89,54.1,55100.0
2011-10-24 15:00:00,54.12,54.16,53.92,54.03,45000.0,54.12,54.16,53.92,54.03,45000.0
2011-10-24 15:30:00,54.04,54.2,53.94,54.08,110200.0,54.04,54.2,53.94,54.08,110200.0
2011-10-25 09:30:00,53.97,54.05,53.33,53.54,35000.0,53.97,54.05,53.33,53.54,35000.0
2011-10-25 10:00:00,53.5,53.93,53.29,53.88,22200.0,53.5,53.93,53.29,53.88,22200.0
2011-10-25 10:30:00,53.81,54.05,53.8,53.87,14200.0,53.81,54.05,53.8,53.87,14200.0
2011-10-25 11:00:00,53.91,54.03,53.66,53.8,13200.0,53.91,54.03,53.66,53.8,13200.0
2011-10-25 11:30:00,53.75,54.02,53.71,54.01,16300.0,53.75,54.02,53.71,54.01,16300.0
2011-10-25 12:00:00,54.0,54.2,53.83,54.19,17700.0,54.0,54.2,53.83,54.19,17700.0
2011-10-25 12:30:00,54.28,54.28,54.03,54.07,15800.0,54.28,54.28,54.03,54.07,15800.0
2011-10-25 13:00:00,54.02,54.28,54.02,54.28,14100.0,54.02,54.28,54.02,54.28,14100.0
2011-10-25 13:30:00,54.23,54.43,54.13,54.37,20100.0,54.23,54.43,54.13,54.37,20100.0
2011-10-25 14:00:00,54.36,54.36,54.08,54.23,20200.0,54.36,54.36,54.08,54.23,20200.0
2011-10-25 14:30:00,54.18,54.19,53.95,54.19,26800.0,54.18,54.19,53.95,54.19,26800.0
2011-10-25 15:00:00,54.2,54.34,53.82,53.93,36200.0,54.2,54.34,53.82,53.93,36200.0
2011-10-25 15:30:00,53.93,54.07,53.53,53.69,70400.0,53.93,54.07,53.53,53.69,70400.0
2011-10-26 09:30:00,54.58,54.6,53.78,53.78,31700.0,54.58,54.6,53.78,53.78,31700.0
2011-10-26 10:00:00,53.78,53.95,53.47,53.76,16400.0,53.78,53.95,53.47,53.76,16400.0
2011-10-26 10:30:00,53.69,53.69,52.75,52.83,30500.0,53.69,53.69,52.75,52.83,30500.0
2011-10-26 11:00:00,52.79,53.19,52.77,53.13,21200.0,52.79,53.19,52.77,53.13,21200.0
2011-10-26 11:30:00,53.1,53.45,53.07,53.33,14200.0,53.1,53.45,53.07,53.33,14200.0
2011-10-26 12:00:00,53.33,53.49,53.27,53.37,14300.0,53.33,53.49,53.27,53.37,14300.0
2011-10-26 12:30:00,53.34,53.38,53.11,53.16,15400.0,53.34,53.38,53.11,53.16,15400.0
2011-10-26 13:00:00,53.15,53.21,52.92,53.21,13400.0,53.15,53.21,52.92,53.21,13400.0
2011-10-26 13:30:00,53.21,53.6,53.17,53.52,32000.0,53.21,53.6,53.17,53.52,32000.0
2011-10-26 14:00:00,53.53,53.77,53.5,53.54,20200.0,53.53,53.77,53.5,53.54,20200.0
2011-10-26 14:30:00,53.52,53.81,53.43,53.46,43100.0,53.52,53.81,53.43,53.46,43100.0
2011-10-26 15:00:00,53.49,53.82,53.49,53.78,53500.0,53.49,53.82,53.49,53.78,53500.0
2011-10-26 15:30:00,53.77,53.98,53.11,53.14,244500.0,53.77,53.98,53.11,53.14,244500.0
2011-10-27 09:30:00,53.97,54.85,53.97,54.49,61600.0,53.97,54.85,53.97,54.49,61600.0
2011-10-27 10:00:00,54.47,54.91,54.45,54.57,30000.0,54.47,54.91,54.45,54.57,30000.0
2011-10-27 10:30:00,54.6,54.99,54.56,54.86,22200.0,54.6,54.99,54.56,54.86,22200.0
2011-10-27 11:00:00,54.79,54.85,54.59,54.62,17100.0,54.79,54.85,54.59,54.62,17100.0
2011-10-27 11:30:00,54.62,55.11,54.58,55.1,20900.0,54.62,55.11,54.58,55.1,20900.0
2011-10-27 12:00:00,55.12,55.5,55.11,55.49,27200.0,55.12,55.5,55.11,55.49,27200.0
2011-10-27 12:30:00,55.49,55.68,55.45,55.56,27600.0,55.49,55.68,55.45,55.56,27600.0
2011-10-27 13:00:00,55.58,55.58,55.39,55.5,28800.0,55.58,55.58,55.39,55.5,28800.0
2011-10-27 13:30:00,55.5,55.7,55.47,55.67,32400.0,55.5,55.7,55.47,55.67,32400.0
2011-10-27 14:00:00,55.69,55.85,55.54,55.85,30200.0,55.69,55.85,55.54,55.85,30200.0
2011-10-27 14:30:00,55.85,55.85,55.68,55.7,33100.0,55.85,55.85,55.68,55.7,33100.0
2011-10-27 15:00:00,55.7,55.81,55.55,55.75,48600.0,55.7,55.81,55.55,55.75,48600.0
2011-10-27 15:30:00,55.71,55.82,55.28,55.56,95300.0,55.71,55.82,55.28,55.56,95300.0
2011-10-28 09:30:00,55.63,55.9,55.31,55.39,17700.0,55.63,55.9,55.31,55.39,17700.0
2011-10-28 10:00:00,55.4,55.47,55.22,55.43,13500.0,55.4,55.47,55.22,55.43,13500.0
2011-10-28 10:30:00,55.45,55.65,55.4,55.58,15100.0,55.45,55.65,55.4,55.58,15100.0
2011-10-28 11:00:00,55.56,55.68,55.55,55.65,7900.0,55.56,55.68,55.55,55.65,7900.0
2011-10-28 11:30:00,55.69,55.79,55.35,55.37,11300.0,55.69,55.79,55.35,55.37,11300.0
2011-10-28 12:00:00,55.41,55.47,55.27,55.31,10000.0,55.41,55.47,55.27,55.31,10000.0
2011-10-28 12:30:00,55.33,55.39,55.22,55.25,16300.0,55.33,55.39,55.22,55.25,16300.0
2011-10-28 13:00:00,55.27,55.35,55.07,55.18,19800.0,55.27,55.35,55.07,55.18,19800.0
2011-10-28 13:30:00,55.18,55.33,55.1,55.24,22500.0,55.18,55.33,55.1,55.24,22500.0
2011-10-28 14:00:00,55.26,55.31,54.92,55.17,49800.0,55.26,55.31,54.92,55.17,49800.0
2011-10-28 14:30:00,55.17,55.48,55.17,55.48,63100.0,55.17,55.48,55.17,55.48,63100.0
2011-10-28 15:00:00,55.48,55.64,55.43,55.58,44100.0,55.48,55.64,55.43,55.58,44100.0
2011-10-28 15:30:00,55.59,55.9,55.5,55.64,102000.0,55.59,55.9,55.5,55.64,102000.0
2011-10-31 09:30:00,54.98,55.1,54.54,54.81,18100.0,54.98,55.1,54.54,54.81,18100.0
2011-10-31 10:00:00,54.82,54.93,54.57,54.82,12300.0,54.82,54.93,54.57,54.82,12300.0
2011-10-31 10:30:00,54.8,55.15,54.8,55.09,19900.0,54.8,55.15,54.8,55.09,19900.0
2011-10-31 11:00:00,55.09,55.19,55.0,55.11,16700.0,55.09,55.19,55.0,55.11,16700.0
2011-10-31 11:30:00,55.07,55.3,55.06,55.23,17500.0,55.07,55.3,55.06,55.23,17500.0
2011-10-31 12:00:00,55.23,55.24,54.79,54.81,32600.0,55.23,55.24,54.79,54.81,32600.0
2011-10-31 12:30:00,54.76,54.97,54.73,54.91,13100.0,54.76,54.97,54.73,54.91,13100.0
2011-10-31 13:00:00,54.94,55.53,54.94,55.47,51500.0,54.94,55.53,54.94,55.47,51500.0
2011-10-31 13:30:00,55.5,55.67,55.48,55.62,43900.0,55.5,55.67,55.48,55.62,43900.0
2011-10-31 14:00:00,55.62,55.7,55.56,55.7,54300.0,55.62,55.7,55.56,55.7,54300.0
2011-10-31 14:30:00,55.69,55.69,55.43,55.59,21700.0,55.69,55.69,55.43,55.59,21700.0
2011-10-31 15:00:00,55.61,55.61,55.03,55.08,35900.0,55.61,55.61,55.03,55.08,35900.0
2011-10-31 15:30:00,55.05,55.21,54.84,54.87,130400.0,55.05,55.21,54.84,54.87,130400.0
2011-11-01 09:30:00,53.01,53.64,53.01,53.51,45100.0,53.01,53.64,53.01,53.51,45100.0
2011-11-01 10:00:00,53.59,53.97,53.31,53.8,41300.0,53.59,53.97,53.31,53.8,41300.0
2011-11-01 10:30:00,53.74,53.78,53.51,53.52,23900.0,53.74,53.78,53.51,53.52,23900.0
2011-11-01 11:00:00,53.52,54.1,53.43,53.82,51200.0,53.52,54.1,53.43,53.82,51200.0
2011-11-01 11:30:00,53.81,53.82,53.34,53.35,38800.0,53.81,53.82,53.34,53.35,38800.0
2011-11-01 12:00:00,53.35,53.55,53.27,53.3,28600.0,53.35,53.55,53.27,53.3,28600.0
2011-11-01 12:30:00,53.28,53.44,53.0,53.0,41200.0,53.28,53.44,53.0,53.0,41200.0
2011-11-01 13:00:00,53.0,53.3,52.87,53.27,29500.0,53.0,53.3,52.87,53.27,29500.0
2011-11-01 13:30:00,53.3,53.67,53.21,53.33,23900.0,53.3,53.67,53.21,53.33,23900.0
2011-11-01 14:00:00,53.31,53.56,53.3,53.5,23000.0,53.31,53.56,53.3,53.5,23000.0
2011-11-01 14:30:00,53.43,53.51,53.17,53.22,32200.0,53.43,53.51,53.17,53.22,32200.0
2011-11-01 15:00:00,53.21,53.29,53.0,53.17,43500.0,53.21,53.29,53.0,53.17,43500.0
2011-11-01 15:30:00,53.17,53.41,52.9,53.17,108500.0,53.17,53.41,52.9,53.17,108500.0
2011-11-02 09:30:00,53.82,54.37,53.79,54.15,24100.0,53.82,54.37,53.79,54.15,24100.0
2011-11-02 10:00:00,54.15,54.29,53.99,54.28,27800.0,54.15,54.29,53.99,54.28,27800.0
2011-11-02 10:30:00,54.24,54.47,54.23,54.4,13800.0,54.24,54.47,54.23,54.4,13800.0
2011-11-02 11:00:00,54.43,54.64,54.43,54.57,12300.0,54.43,54.64,54.43,54.57,12300.0
2011-11-02 11:30:00,54.55,54.56,54.17,54.21,11300.0,54.55,54.56,54.17,54.21,11300.0
2011-11-02 12:00:00,54.21,54.28,53.99,54.05,26000.0,54.21,54.28,53.99,54.05,26000.0
2011-11-02 12:30:00,54.02,54.11,53.72,53.72,18900.0,54.02,54.11,53.72,53.72,18900.0
2011-11-02 13:00:00,53.73,53.8,53.33,53.42,25600.0,53.73,53.8,53.33,53.42,25600.0
2011-11-02 13:30:00,53.36,53.52,53.32,53.38,12300.0,53.36,53.52,53.32,53.38,12300.0
2011-11-02 14:00:00,53.35,53.66,53.29,53.43,24800.0,53.35,53.66,53.29,53.43,24800.0
2011-11-02 14:30:00,53.37,53.84,53.37,53.78,20400.0,53.37,53.84,53.37,53.78,20400.0
2011-11-02 15:00:00,53.8,54.34,53.65,54.11,61200.0,53.8,54.34,53.65,54.11,61200.0
2011-11-02 15:30:00,54.14,54.31,53.68,54.23,134600.0,54.14,54.31,53.68,54.23,134600.0
2011-11-03 09:30:00,59.23,59.45,57.95,58.03,281100.0,59.23,59.45,57.95,58.03,281100.0
2011-11-03 10:00:00,58.04,58.54,57.66,58.37,129400.0,58.04,58.54,57.66,58.37,129400.0
2011-11-03 10:30:00,58.39,58.54,58.12,58.4,131700.0,58.39,58.54,58.12,58.4,131700.0
2011-11-03 11:00:00,58.4,58.47,58.17,58.3,69100.0,58.4,58.47,58.17,58.3,69100.0
2011-11-03 11:30:00,58.31,58.68,58.15,58.2,82400.0,58.31,58.68,58.15,58.2,82400.0
2011-11-03 12:00:00,58.23,58.3,58.15,58.29,72300.0,58.23,58.3,58.15,58.29,72300.0
2011-11-03 12:30:00,58.27,58.28,58.05,58.11,46600.0,58.27,58.28,58.05,58.11,46600.0
2011-11-03 13:00:00,58.14,58.3,58.12,58.13,45400.0,58.14,58.3,58.12,58.13,45400.0
2011-11-03 13:30:00,58.14,58.36,58.12,58.15,73500.0,58.14,58.36,58.12,58.15,73500.0
2011-11-03 14:00:00,58.2,58.25,57.68,57.68,99300.0,58.2,58.25,57.68,57.68,99300.0
2011-11-03 14:30:00,57.73,57.94,57.57,57.87,80200.0,57.73,57.94,57.57,57.87,80200.0
2011-11-03 15:00:00,57.87,58.1,57.84,58.06,79600.0,57.87,58.1,57.84,58.06,79600.0
2011-11-03 15:30:00,58.05,58.23,57.89,58.0,181500.0,58.05,58.23,57.89,58.0,181500.0
2011-11-04 09:30:00,58.34,58.34,56.92,57.42,85200.0,58.34,58.34,56.92,57.42,85200.0
2011-11-04 10:00:00,57.39,57.61,56.88,56.97,31500.0,57.39,57.61,56.88,56.97,31500.0
2011-11-04 10:30:00,56.9,57.04,56.69,57.02,31600.0,56.9,57.04,56.69,57.02,31600.0
2011-11-04 11:00:00,57.03,57.18,56.91,57.12,41500.0,57.03,57.18,56.91,57.12,41500.0
2011-11-04 11:30:00,57.11,57.34,57.1,57.33,41300.0,57.11,57.34,57.1,57.33,41300.0
2011-11-04 12:00:00,57.33,57.4,57.08,57.09,18600.0,57.33,57.4,57.08,57.09,18600.0
2011-11-04 12:30:00,57.08,57.1,56.87,57.04,32000.0,57.08,57.1,56.87,57.04,32000.0
2011-11-04 13:00:00,57.04,57.22,56.91,57.07,26800.0,57.04,57.22,56.91,57.07,26800.0
2011-11-04 13:30:00,57.08,57.15,56.95,57.01,41000.0,57.08,57.15,56.95,57.01,41000.0
2011-11-04 14:00:00,57.01,57.14,56.96,57.04,37000.0,57.01,57.14,56.96,57.04,37000.0
2011-11-04 14:30:00,57.06,57.07,56.94,56.97,42900.0,57.06,57.07,56.94,56.97,42900.0
2011-11-04 15:00:00,56.95,57.0,56.72,56.84,42700.0,56.95,57.0,56.72,56.84,42700.0
2011-11-04 15:30:00,56.84,57.05,56.8,56.96,105100.0,56.84,57.05,56.8,56.96,105100.0
2011-11-07 09:30:00,57.35,58.04,56.84,56.9,95100.0,57.35,58.04,56.84,56.9,95100.0
2011-11-07 10:00:00,56.89,56.89,56.23,56.32,82200.0,56.89,56.89,56.23,56.32,82200.0
2011-11-07 10:30:00,56.3,56.3,55.84,55.93,52500.0,56.3,56.3,55.84,55.93,52500.0
2011-11-07 11:00:00,55.88,56.13,55.84,55.9,41800.0,55.88,56.13,55.84,55.9,41800.0
2011-11-07 11:30:00,55.87,56.07,55.85,55.95,29600.0,55.87,56.07,55.85,55.95,29600.0
2011-11-07 12:00:00,55.92,55.99,55.55,55.65,32600.0,55.92,55.99,55.55,55.65,32600.0
2011-11-07 12:30:00,55.64,56.19,55.58,56.18,46400.0,55.64,56.19,55.58,56.18,46400.0
2011-11-07 13:00:00,56.16,56.5,56.15,56.49,15500.0,56.16,56.5,56.15,56.49,15500.0
2011-11-07 13:30:00,56.47,56.76,56.39,56.73,15800.0,56.47,56.76,56.39,56.73,15800.0
2011-11-07 14:00:00,56.74,57.1,56.67,57.03,24100.0,56.74,57.1,56.67,57.03,24100.0
2011-11-07 14:30:00,57.06,57.26,56.99,57.24,20100.0,57.06,57.26,56.99,57.24,20100.0
2011-11-07 15:00:00,57.25,57.32,57.12,57.16,29000.0,57.25,57.32,57.12,57.16,29000.0
2011-11-07 15:30:00,57.15,57.34,57.03,57.32,61400.0,57.15,57.34,57.03,57.32,61400.0
2011-11-08 09:30:00,56.0,57.48,55.89,57.46,36100.0,56.0,57.48,55.89,57.46,36100.0
2011-11-08 10:00:00,57.46,57.54,57.12,57.15,25100.0,57.46,57.54,57.12,57.15,25100.0
2011-11-08 10:30:00,57.16,57.2,56.97,57.08,30800.0,57.16,57.2,56.97,57.08,30800.0
2011-11-08 11:00:00,57.02,57.09,56.47,56.62,31400.0,57.02,57.09,56.47,56.62,31400.0
2011-11-08 11:30:00,56.63,56.88,56.61,56.76,23300.0,56.63,56.88,56.61,56.76,23300.0
2011-11-08 12:00:00,56.73,56.89,56.59,56.73,17100.0,56.73,56.89,56.59,56.73,17100.0
2011-11-08 12:30:00,56.78,56.81,56.59,56.62,27000.0,56.78,56.81,56.59,56.62,27000.0
2011-11-08 13:00:00,56.56,56.77,56.43,56.67,25600.0,56.56,56.77,56.43,56.67,25600.0
2011-11-08 13:30:00,56.61,56.97,56.55,56.85,43000.0,56.61,56.97,56.55,56.85,43000.0
2011-11-08 14:00:00,56.89,57.05,56.78,57.04,42100.0,56.89,57.05,56.78,57.04,42100.0
2011-11-08 14:30:00,57.06,57.24,56.98,57.14,29700.0,57.06,57.24,56.98,57.14,29700.0
2011-11-08 15:00:00,57.14,57.24,57.02,57.08,45500.0,57.14,57.24,57.02,57.08,45500.0
2011-11-08 15:30:00,57.08,57.25,57.02,57.11,78400.0,57.08,57.25,57.02,57.11,78400.0
2011-11-09 09:30:00,55.6,55.83,55.35,55.55,41000.0,55.6,55.83,55.35,55.55,41000.0
2011-11-09 10:00:00,55.56,55.66,55.34,55.45,38900.0,55.56,55.66,55.34,55.45,38900.0
2011-11-09 10:30:00,55.46,56.09,55.46,56.02,30300.0,55.46,56.09,55.46,56.02,30300.0
2011-11-09 11:00:00,56.02,56.14,55.82,55.82,57100.0,56.02,56.14,55.82,55.82,57100.0
2011-11-09 11:30:00,55.85,56.06,55.8,55.81,18200.0,55.85,56.06,55.8,55.81,18200.0
2011-11-09 12:00:00,55.81,55.86,55.6,55.72,41700.0,55.81,55.86,55.6,55.72,41700.0
2011-11-09 12:30:00,55.68,55.84,55.6,55.77,20000.0,55.68,55.84,55.6,55.77,20000.0
2011-11-09 13:00:00,55.77,55.78,55.63,55.71,21700.0,55.77,55.78,55.63,55.71,21700.0
2011-11-09 13:30:00,55.7,55.8,55.51,55.63,37300.0,55.7,55.8,55.51,55.63,37300.0
2011-11-09 14:00:00,55.59,55.61,55.22,55.32,67600.0,55.59,55.61,55.22,55.32,67600.0
2011-11-09 14:30:00,55.3,55.52,55.27,55.3,68300.0,55.3,55.52,55.27,55.3,68300.0
2011-11-09 15:00:00,55.29,55.69,55.28,55.54,47100.0,55.29,55.69,55.28,55.54,47100.0
2011-11-09 15:30:00,55.51,55.52,55.22,55.36,116600.0,55.51,55.52,55.22,55.36,116600.0
2011-11-10 09:30:00,56.08,56.08,55.47,55.5,15400.0,56.08,56.08,55.47,55.5,15400.0
2011-11-10 10:00:00,55.49,55.82,55.33,55.42,19100.0,55.49,55.82,55.33,55.42,19100.0
2011-11-10 10:30:00,55.34,55.76,55.15,55.74,18100.0,55.34,55.76,55.15,55.74,18100.0
2011-11-10 11:00:00,55.71,56.06,55.68,55.84,20500.0,55.71,56.06,55.68,55.84,20500.0
2011-11-10 11:30:00,55.83,56.28,55.76,56.15,18600.0,55.83,56.28,55.76,56.15,18600.0
2011-11-10 12:00:00,56.12,56.24,56.03,56.1,13800.0,56.12,56.24,56.03,56.1,13800.0
2011-11-10 12:30:00,56.09,56.23,55.94,56.13,12000.0,56.09,56.23,55.94,56.13,12000.0
2011-11-10 13:00:00,56.12,56.28,56.01,56.13,23200.0,56.12,56.28,56.01,56.13,23200.0
2011-11-10 13:30:00,56.11,56.21,55.98,56.17,12100.0,56.11,56.21,55.98,56.17,12100.0
2011-11-10 14:00:00,56.18,56.2,55.89,56.07,27700.0,56.18,56.2,55.89,56.07,27700.0
2011-11-10 14:30:00,56.01,56.16,55.97,56.01,28900.0,56.01,56.16,55.97,56.01,28900.0
2011-11-10 15:00:00,56.03,56.21,56.0,56.13,44800.0,56.03,56.21,56.0,56.13,44800.0
2011-11-10 15:30:00,56.18,56.26,56.0,56.13,133300.0,56.18,56.26,56.0,56.13,133300.0
2011-11-11 09:30:00,56.84,57.05,56.68,56.98,27200.0,56.84,57.05,56.68,56.98,27200.0
2011-11-11 10:00:00,57.03,57.22,56.98,57.21,13400.0,57.03,57.22,56.98,57.21,13400.0
2011-11-11 10:30:00,57.28,57.56,57.28,57.56,8800.0,57.28,57.56,57.28,57.56,8800.0
2011-11-11 11:00:00,57.56,57.72,57.46,57.53,33400.0,57.56,57.72,57.46,57.53,33400.0
2011-11-11 11:30:00,57.55,57.55,57.23,57.24,19900.0,57.55,57.55,57.23,57.24,19900.0
2011-11-11 12:00:00,57.26,57.26,57.02,57.05,19500.0,57.26,57.26,57.02,57.05,19500.0
2011-11-11 12:30:00,57.04,57.13,56.97,57.13,29700.0,57.04,57.13,56.97,57.13,29700.0
2011-11-11 13:00:00,57.15,57.29,57.15,57.19,11400.0,57.15,57.29,57.15,57.19,11400.0
2011-11-11 13:30:00,57.2,57.4,57.19,57.2,36000.0,57.2,57.4,57.19,57.2,36000.0
2011-11-11 14:00:00,57.19,57.33,57.12,57.29,27700.0,57.19,57.33,57.12,57.29,27700.0
2011-11-11 14:30:00,57.3,57.34,57.1,57.18,16800.0,57.3,57.34,57.1,57.18,16800.0
2011-11-11 15:00:00,57.14,57.25,57.12,57.23,33000.0,57.14,57.25,57.12,57.23,33000.0
2011-11-11 15:30:00,57.23,57.26,57.08,57.15,65200.0,57.23,57.26,57.08,57.15,65200.0
2011-11-14 09:30:00,57.05,57.05,56.53,56.8,19300.0,57.05,57.05,56.53,56.8,19300.0
2011-11-14 10:00:00,56.76,56.93,56.58,56.58,16300.0,56.76,56.93,56.58,56.58,16300.0
2011-11-14 10:30:00,56.61,56.66,56.38,56.4,15800.0,56.61,56.66,56.38,56.4,15800.0
2011-11-14 11:00:00,56.43,56.67,56.38,56.45,16900.0,56.43,56.67,56.38,56.45,16900.0
2011-11-14 11:30:00,56.39,56.58,56.19,56.23,13300.0,56.39,56.58,56.19,56.23,13300.0
2011-11-14 12:00:00,56.21,56.3,55.98,56.16,19600.0,56.21,56.3,55.98,56.16,19600.0
2011-11-14 12:30:00,56.13,56.27,56.05,56.18,43800.0,56.13,56.27,56.05,56.18,43800.0
2011-11-14 13:00:00,56.2,56.26,56.03,56.21,25900.0,56.2,56.26,56.03,56.21,25900.0
2011-11-14 13:30:00,56.21,56.38,56.16,56.37,30100.0,56.21,56.38,56.16,56.37,30100.0
2011-11-14 14:00:00,56.37,56.5,56.01,56.02,59200.0,56.37,56.5,56.01,56.02,59200.0
2011-11-14 14:30:00,56.02,56.16,55.9,55.91,21300.0,56.02,56.16,55.9,55.91,21300.0
2011-11-14 15:00:00,55.92,56.08,55.9,55.95,31900.0,55.92,56.08,55.9,55.95,31900.0
2011-11-14 15:30:00,55.96,56.08,55.9,56.05,65200.0,55.96,56.08,55.9,56.05,65200.0
2011-11-15 09:30:00,55.56,55.99,55.48,55.48,42500.0,55.56,55.99,55.48,55.48,42500.0
2011-11-15 10:00:00,55.5,55.52,55.26,55.45,48200.0,55.5,55.52,55.26,55.45,48200.0
2011-11-15 10:30:00,55.43,55.53,55.18,55.23,66400.0,55.43,55.53,55.18,55.23,66400.0
2011-11-15 11:00:00,55.25,55.29,55.06,55.24,21400.0,55.25,55.29,55.06,55.24,21400.0
2011-11-15 11:30:00,55.23,55.36,55.13,55.33,17900.0,55.23,55.36,55.13,55.33,17900.0
2011-11-15 12:00:00,55.35,55.83,55.35,55.75,11200.0,55.35,55.83,55.35,55.75,11200.0
2011-11-15 12:30:00,55.76,56.09,55.76,56.05,31500.0,55.76,56.09,55.76,56.05,31500.0
2011-11-15 13:00:00,56.05,56.34,55.96,56.33,47800.0,56.05,56.34,55.96,56.33,47800.0
2011-11-15 13:30:00,56.37,56.46,56.24,56.33,30300.0,56.37,56.46,56.24,56.33,30300.0
2011-11-15 14:00:00,56.31,56.32,55.92,56.0,31200.0,56.31,56.32,55.92,56.0,31200.0
2011-11-15 14:30:00,56.03,56.1,55.97,56.09,18500.0,56.03,56.1,55.97,56.09,18500.0
2011-11-15 15:00:00,56.08,56.14,55.99,56.13,59200.0,56.08,56.14,55.99,56.13,59200.0
2011-11-15 15:30:00,56.11,56.24,56.03,56.08,101600.0,56.11,56.24,56.03,56.08,101600.0
2011-11-16 09:30:00,55.63,55.69,55.19,55.56,13400.0,55.63,55.69,55.19,55.56,13400.0
2011-11-16 10:00:00,55.58,55.69,55.35,55.53,19900.0,55.58,55.69,55.35,55.53,19900.0
2011-11-16 10:30:00,55.5,55.9,55.46,55.82,15000.0,55.5,55.9,55.46,55.82,15000.0
2011-11-16 11:00:00,55.83,56.05,55.83,55.98,9500.0,55.83,56.05,55.83,55.98,9500.0
2011-11-16 11:30:00,55.91,55.99,55.65,55.73,24500.0,55.91,55.99,55.65,55.73,24500.0
2011-11-16 12:00:00,55.74,55.79,55.57,55.57,13600.0,55.74,55.79,55.57,55.57,13600.0
2011-11-16 12:30:00,55.55,55.8,55.51,55.68,24800.0,55.55,55.8,55.51,55.68,24800.0
2011-11-16 13:00:00,55.69,55.78,55.57,55.78,9600.0,55.69,55.78,55.57,55.78,9600.0
2011-11-16 13:30:00,55.79,55.96,55.62,55.62,29800.0,55.79,55.96,55.62,55.62,29800.0
2011-11-16 14:00:00,55.67,55.79,55.64,55.75,25400.0,55.67,55.79,55.64,55.75,25400.0
2011-11-16 14:30:00,55.77,55.77,55.47,55.53,26300.0,55.77,55.77,55.47,55.53,26300.0
2011-11-16 15:00:00,55.54,55.66,55.25,55.27,48100.0,55.54,55.66,55.25,55.27,48100.0
2011-11-16 15:30:00,55.27,55.44,54.92,55.18,119300.0,55.27,55.44,54.92,55.18,119300.0
2011-11-17 09:30:00,55.33,55.44,54.8,55.05,80900.0,55.33,55.44,54.8,55.05,80900.0
2011-11-17 10:00:00,55.01,55.06,54.59,54.86,27700.0,55.01,55.06,54.59,54.86,27700.0
2011-11-17 10:30:00,54.85,54.96,54.73,54.79,43500.0,54.85,54.96,54.73,54.79,43500.0
2011-11-17 11:00:00,54.77,54.93,54.7,54.87,23900.0,54.77,54.93,54.7,54.87,23900.0
2011-11-17 11:30:00,54.91,55.1,54.73,54.83,19100.0,54.91,55.1,54.73,54.83,19100.0
2011-11-17 12:00:00,54.86,54.86,54.52,54.69,17700.0,54.86,54.86,54.52,54.69,17700.0
2011-11-17 12:30:00,54.63,54.63,53.98,54.22,36100.0,54.63,54.63,53.98,54.22,36100.0
2011-11-17 13:00:00,54.21,54.31,53.97,54.23,23900.0,54.21,54.31,53.97,54.23,23900.0
2011-11-17 13:30:00,54.23,54.23,53.95,54.21,21300.0,54.23,54.23,53.95,54.21,21300.0
2011-11-17 14:00:00,54.21,54.3,53.93,54.14,20900.0,54.21,54.3,53.93,54.14,20900.0
2011-11-17 14:30:00,54.11,54.38,54.0,54.33,18500.0,54.11,54.38,54.0,54.33,18500.0
2011-11-17 15:00:00,54.32,54.39,54.14,54.32,27400.0,54.32,54.39,54.14,54.32,27400.0
2011-11-17 15:30:00,54.3,54.38,54.04,54.37,70000.0,54.3,54.38,54.04,54.37,70000.0
2011-11-18 09:30:00,54.42,54.79,53.9,54.02,29700.0,54.42,54.79,53.9,54.02,29700.0
2011-11-18 10:00:00,54.06,54.09,53.9,54.03,19300.0,54.06,54.09,53.9,54.03,19300.0
2011-11-18 10:30:00,54.0,54.69,53.92,54.64,23100.0,54.0,54.69,53.92,54.64,23100.0
2011-11-18 11:00:00,54.57,54.61,54.21,54.29,19900.0,54.57,54.61,54.21,54.29,19900.0
2011-11-18 11:30:00,54.31,54.34,54.0,54.04,46200.0,54.31,54.34,54.0,54.04,46200.0
2011-11-18 12:00:00,54.02,54.36,53.98,54.32,20500.0,54.02,54.36,53.98,54.32,20500.0
2011-11-18 12:30:00,54.35,54.55,54.31,54.52,17000.0,54.35,54.55,54.31,54.52,17000.0
2011-11-18 13:00:00,54.48,54.54,54.38,54.45,11300.0,54.48,54.54,54.38,54.45,11300.0
2011-11-18 13:30:00,54.44,54.62,54.44,54.62,17400.0,54.44,54.62,54.44,54.62,17400.0
2011-11-18 14:00:00,54.59,54.64,54.45,54.5,24900.0,54.59,54.64,54.45,54.5,24900.0
2011-11-18 14:30:00,54.54,54.76,54.53,54.63,22300.0,54.54,54.76,54.53,54.63,22300.0
2011-11-18 15:00:00,54.64,54.64,54.45,54.46,24200.0,54.64,54.64,54.45,54.46,24200.0
2011-11-18 15:30:00,54.46,54.55,54.35,54.45,50500.0,54.46,54.55,54.35,54.45,50500.0
2011-11-21 09:30:00,53.72,53.86,53.46,53.86,16400.0,53.72,53.86,53.46,53.86,16400.0
2011-11-21 10:00:00,53.87,53.9,53.5,53.89,42800.0,53.87,53.9,53.5,53.89,42800.0
2011-11-21 10:30:00,53.86,53.96,53.31,53.37,29500.0,53.86,53.96,53.31,53.37,29500.0
2011-11-21 11:00:00,53.32,53.41,53.09,53.27,18600.0,53.32,53.41,53.09,53.27,18600.0
2011-11-21 11:30:00,53.26,53.29,53.01,53.21,13500.0,53.26,53.29,53.01,53.21,13500.0
2011-11-21 12:00:00,53.2,53.22,52.93,52.95,24200.0,53.2,53.22,52.93,52.95,24200.0
2011-11-21 12:30:00,52.94,53.08,52.86,52.95,20900.0,52.94,53.08,52.86,52.95,20900.0
2011-11-21 13:00:00,52.97,53.2,52.95,53.09,19200.0,52.97,53.2,52.95,53.09,19200.0
2011-11-21 13:30:00,53.09,53.21,53.06,53.09,12400.0,53.09,53.21,53.06,53.09,12400.0
2011-11-21 14:00:00,53.1,53.43,53.08,53.34,17200.0,53.1,53.43,53.08,53.34,17200.0
2011-11-21 14:30:00,53.36,53.55,53.32,53.32,16600.0,53.36,53.55,53.32,53.32,16600.0
2011-11-21 15:00:00,53.32,53.7,53.2,53.59,26700.0,53.32,53.7,53.2,53.59,26700.0
2011-11-21 15:30:00,53.61,53.66,53.31,53.37,61800.0,53.61,53.66,53.31,53.37,61800.0
2011-11-22 09:30:00,53.29,53.61,53.18,53.29,9600.0,53.29,53.61,53.18,53.29,9600.0
2011-11-22 10:00:00,53.33,53.4,53.23,53.3,10800.0,53.33,53.4,53.23,53.3,10800.0
2011-11-22 10:30:00,53.26,53.31,52.73,52.8,16200.0,53.26,53.31,52.73,52.8,16200.0
2011-11-22 11:00:00,52.82,52.82,52.58,52.66,22600.0,52.82,52.82,52.58,52.66,22600.0
2011-11-22 11:30:00,52.67,52.77,52.56,52.75,17600.0,52.67,52.77,52.56,52.75,17600.0
2011-11-22 12:00:00,52.75,53.11,52.72,52.82,24100.0,52.75,53.11,52.72,52.82,24100.0
2011-11-22 12:30:00,52.78,53.03,52.75,52.96,10700.0,52.78,53.03,52.75,52.96,10700.0
2011-11-22 13:00:00,52.96,53.26,52.81,53.11,14400.0,52.96,53.26,52.81,53.11,14400.0
2011-11-22 13:30:00,53.06,53.1,52.86,52.86,17600.0,53.06,53.1,52.86,52.86,17600.0
2011-11-22 14:00:00,52.86,53.09,52.82,53.02,15500.0,52.86,53.09,52.82,53.02,15500.0
2011-11-22 14:30:00,53.02,53.02,52.73,52.8,32100.0,53.02,53.02,52.73,52.8,32100.0
2011-11-22 15:00:00,52.78,52.87,52.61,52.77,37800.0,52.78,52.87,52.61,52.77,37800.0
2011-11-22 15:30:00,52.79,52.84,52.66,52.74,55500.0,52.79,52.84,52.66,52.74,55500.0
2011-11-23 09:30:00,52.19,52.49,52.1,52.11,15800.0,52.19,52.49,52.1,52.11,15800.0
2011-11-23 10:00:00,52.14,52.31,51.9,51.97,24900.0,52.14,52.31,51.9,51.97,24900.0
2011-11-23 10:30:00,51.93,52.09,51.81,52.09,32800.0,51.93,52.09,51.81,52.09,32800.0
2011-11-23 11:00:00,52.07,52.09,51.65,51.75,18400.0,52.07,52.09,51.65,51.75,18400.0
2011-11-23 11:30:00,51.71,51.88,51.65,51.74,12400.0,51.71,51.88,51.65,51.74,12400.0
2011-11-23 12:00:00,51.76,51.98,51.7,51.72,12200.0,51.76,51.98,51.7,51.72,12200.0
2011-11-23 12:30:00,51.69,51.83,51.64,51.78,25300.0,51.69,51.83,51.64,51.78,25300.0
2011-11-23 13:00:00,51.8,51.89,51.75,51.83,13500.0,51.8,51.89,51.75,51.83,13500.0
2011-11-23 13:30:00,51.93,51.99,51.75,51.8,15500.0,51.93,51.99,51.75,51.8,15500.0
2011-11-23 14:00:00,51.8,52.0,51.73,51.93,26500.0,51.8,52.0,51.73,51.93,26500.0
2011-11-23 14:30:00,51.95,52.16,51.94,52.11,21100.0,51.95,52.16,51.94,52.11,21100.0
2011-11-23 15:00:00,52.09,52.32,52.04,52.15,34200.0,52.09,52.32,52.04,52.15,34200.0
2011-11-23 15:30:00,52.18,52.41,52.07,52.08,79100.0,52.18,52.41,52.07,52.08,79100.0
2011-11-25 09:30:00,51.96,52.71,51.84,52.51,16200.0,51.96,52.71,51.84,52.51,16200.0
2011-11-25 10:00:00,52.4,52.64,52.37,52.46,9500.0,52.4,52.64,52.37,52.46,9500.0
2011-11-25 10:30:00,52.53,52.77,52.53,52.64,10100.0,52.53,52.77,52.53,52.64,10100.0
2011-11-25 11:00:00,52.66,52.7,52.46,52.51,12100.0,52.66,52.7,52.46,52.51,12100.0
2011-11-25 11:30:00,52.47,52.54,52.08,52.21,8600.0,52.47,52.54,52.08,52.21,8600.0
2011-11-25 12:00:00,52.21,52.21,51.93,52.13,11800.0,52.21,52.21,51.93,52.13,11800.0
2011-11-25 12:30:00,52.1,52.22,51.97,51.97,34000.0,52.1,52.22,51.97,51.97,34000.0
2011-11-28 09:30:00,53.19,54.1,53.1,53.75,75700.0,53.19,54.1,53.1,53.75,75700.0
2011-11-28 10:00:00,53.73,53.83,53.52,53.72,39800.0,53.73,53.83,53.52,53.72,39800.0
2011-11-28 10:30:00,53.74,54.2,53.74,54.17,28300.0,53.74,54.2,53.74,54.17,28300.0
2011-11-28 11:00:00,54.13,54.33,54.09,54.33,23700.0,54.13,54.33,54.09,54.33,23700.0
2011-11-28 11:30:00,54.33,54.4,54.25,54.3,15100.0,54.33,54.4,54.25,54.3,15100.0
2011-11-28 12:00:00,54.29,54.39,54.29,54.3,24300.0,54.29,54.39,54.29,54.3,24300.0
2011-11-28 12:30:00,54.31,54.31,54.17,54.25,16800.0,54.31,54.31,54.17,54.25,16800.0
2011-11-28 13:00:00,54.27,54.37,54.22,54.37,13700.0,54.27,54.37,54.22,54.37,13700.0
2011-11-28 13:30:00,54.37,54.39,54.06,54.07,21400.0,54.37,54.39,54.06,54.07,21400.0
2011-11-28 14:00:00,54.07,54.15,54.01,54.04,24500.0,54.07,54.15,54.01,54.04,24500.0
2011-11-28 14:30:00,54.05,54.15,53.99,54.07,20600.0,54.05,54.15,53.99,54.07,20600.0
2011-11-28 15:00:00,54.04,54.11,53.88,54.02,41300.0,54.04,54.11,53.88,54.02,41300.0
2011-11-28 15:30:00,54.01,54.54,53.99,54.5,134400.0,54.01,54.54,53.99,54.5,134400.0
2011-11-29 09:30:00,54.73,54.93,54.58,54.85,34400.0,54.73,54.93,54.58,54.85,34400.0
2011-11-29 10:00:00,54.85,55.25,54.84,55.16,46100.0,54.85,55.25,54.84,55.16,46100.0
2011-11-29 10:30:00,55.13,55.17,54.86,54.97,25100.0,55.13,55.17,54.86,54.97,25100.0
2011-11-29 11:00:00,54.93,55.05,54.85,55.04,25100.0,54.93,55.05,54.85,55.04,25100.0
2011-11-29 11:30:00,55.05,55.23,54.99,55.04,11800.0,55.05,55.23,54.99,55.04,11800.0
2011-11-29 12:00:00,55.04,55.17,55.0,55.17,11900.0,55.04,55.17,55.0,55.17,11900.0
2011-11-29 12:30:00,55.13,55.14,54.85,55.11,18600.0,55.13,55.14,54.85,55.11,18600.0
2011-11-29 13:00:00,55.07,55.07,54.8,54.85,19700.0,55.07,55.07,54.8,54.85,19700.0
2011-11-29 13:30:00,54.82,55.03,54.79,54.95,61200.0,54.82,55.03,54.79,54.95,61200.0
2011-11-29 14:00:00,54.91,55.18,54.9,55.12,65200.0,54.91,55.18,54.9,55.12,65200.0
2011-11-29 14:30:00,55.12,55.15,55.0,55.05,26800.0,55.12,55.15,55.0,55.05,26800.0
2011-11-29 15:00:00,55.05,55.26,55.0,55.01,53400.0,55.05,55.26,55.0,55.01,53400.0
2011-11-29 15:30:00,55.01,55.17,54.95,55.16,159800.0,55.01,55.17,54.95,55.16,159800.0
2011-11-30 09:30:00,55.07,56.34,55.07,56.27,82100.0,55.07,56.34,55.07,56.27,82100.0
2011-11-30 10:00:00,56.3,56.35,56.02,56.07,29700.0,56.3,56.35,56.02,56.07,29700.0
2011-11-30 10:30:00,56.07,56.11,55.98,56.01,28100.0,56.07,56.11,55.98,56.01,28100.0
2011-11-30 11:00:00,56.0,56.07,55.95,56.02,24100.0,56.0,56.07,55.95,56.02,24100.0
2011-11-30 11:30:00,56.04,56.15,55.98,56.05,10500.0,56.04,56.15,55.98,56.05,10500.0
2011-11-30 12:00:00,56.07,56.09,55.9,55.94,20800.0,56.07,56.09,55.9,55.94,20800.0
2011-11-30 12:30:00,55.95,56.0,55.85,55.93,18200.0,55.95,56.0,55.85,55.93,18200.0
2011-11-30 13:00:00,55.9,55.96,55.63,55.65,22300.0,55.9,55.96,55.63,55.65,22300.0
2011-11-30 13:30:00,55.65,55.7,55.39,55.43,31600.0,55.65,55.7,55.39,55.43,31600.0
2011-11-30 14:00:00,55.46,55.67,55.46,55.62,23700.0,55.46,55.67,55.46,55.62,23700.0
2011-11-30 14:30:00,55.66,55.95,55.63,55.9,19400.0,55.66,55.95,55.63,55.9,19400.0
2011-11-30 15:00:00,55.9,56.15,55.89,56.07,29900.0,55.9,56.15,55.89,56.07,29900.0
2011-11-30 15:30:00,56.06,56.45,56.01,56.36,75500.0,56.06,56.45,56.01,56.36,75500.0
2011-12-01 09:30:00,56.11,56.6,56.05,56.47,25000.0,56.11,56.6,56.05,56.47,25000.0
2011-12-01 10:00:00,56.52,56.64,56.45,56.52,20500.0,56.52,56.64,56.45,56.52,20500.0
2011-12-01 10:30:00,56.56,56.56,56.38,56.5,15200.0,56.56,56.56,56.38,56.5,15200.0
2011-12-01 11:00:00,56.5,56.5,56.34,56.38,25200.0,56.5,56.5,56.34,56.38,25200.0
2011-12-01 11:30:00,56.38,56.42,56.32,56.38,25600.0,56.38,56.42,56.32,56.38,25600.0
2011-12-01 12:00:00,56.39,56.7,56.35,56.69,36200.0,56.39,56.7,56.35,56.69,36200.0
2011-12-01 12:30:00,56.68,56.75,56.6,56.62,21000.0,56.68,56.75,56.6,56.62,21000.0
2011-12-01 13:00:00,56.6,56.61,56.54,56.59,10100.0,56.6,56.61,56.54,56.59,10100.0
2011-12-01 13:30:00,56.56,56.84,56.56,56.84,13900.0,56.56,56.84,56.56,56.84,13900.0
2011-12-01 14:00:00,56.82,56.85,56.65,56.75,14400.0,56.82,56.85,56.65,56.75,14400.0
2011-12-01 14:30:00,56.78,56.96,56.75,56.9,12300.0,56.78,56.96,56.75,56.9,12300.0
2011-12-01 15:00:00,56.94,56.94,56.68,56.74,16700.0,56.94,56.94,56.68,56.74,16700.0
2011-12-01 15:30:00,56.73,56.73,56.31,56.38,49700.0,56.73,56.73,56.31,56.38,49700.0
2011-12-02 09:30:00,56.8,56.97,56.65,56.85,32100.0,56.8,56.97,56.65,56.85,32100.0
2011-12-02 10:00:00,56.85,57.14,56.76,56.98,30100.0,56.85,57.14,56.76,56.98,30100.0
2011-12-02 10:30:00,57.0,57.22,57.0,57.22,39300.0,57.0,57.22,57.0,57.22,39300.0
2011-12-02 11:00:00,57.22,57.22,56.78,56.83,38100.0,57.22,57.22,56.78,56.83,38100.0
2011-12-02 11:30:00,56.85,56.85,56.32,56.53,31900.0,56.85,56.85,56.32,56.53,31900.0
2011-12-02 12:00:00,56.49,56.58,56.4,56.49,15100.0,56.49,56.58,56.4,56.49,15100.0
2011-12-02 12:30:00,56.48,56.66,56.34,56.65,21500.0,56.48,56.66,56.34,56.65,21500.0
2011-12-02 13:00:00,56.65,56.74,56.56,56.63,18300.0,56.65,56.74,56.56,56.63,18300.0
2011-12-02 13:30:00,56.62,56.8,56.54,56.79,53700.0,56.62,56.8,56.54,56.79,53700.0
2011-12-02 14:00:00,56.8,56.9,56.69,56.79,37900.0,56.8,56.9,56.69,56.79,37900.0
2011-12-02 14:30:00,56.78,56.86,56.69,56.74,19400.0,56.78,56.86,56.69,56.74,19400.0
2011-12-02 15:00:00,56.74,56.79,56.61,56.63,25900.0,56.74,56.79,56.61,56.63,25900.0
2011-12-02 15:30:00,56.63,56.78,56.54,56.77,83900.0,56.63,56.78,56.54,56.77,83900.0
2011-12-05 09:30:00,57.58,57.8,57.44,57.58,37100.0,57.58,57.8,57.44,57.58,37100.0
2011-12-05 10:00:00,57.53,57.58,57.42,57.57,36000.0,57.53,57.58,57.42,57.57,36000.0
2011-12-05 10:30:00,57.57,57.57,57.44,57.48,18800.0,57.57,57.57,57.44,57.48,18800.0
2011-12-05 11:00:00,57.47,57.57,57.46,57.57,16500.0,57.47,57.57,57.46,57.57,16500.0
2011-12-05 11:30:00,57.57,57.58,57.4,57.52,26800.0,57.57,57.58,57.4,57.52,26800.0
2011-12-05 12:00:00,57.56,57.65,57.56,57.64,9500.0,57.56,57.65,57.56,57.64,9500.0
2011-12-05 12:30:00,57.62,57.65,57.61,57.65,25100.0,57.62,57.65,57.61,57.65,25100.0
2011-12-05 13:00:00,57.64,57.65,57.62,57.65,23200.0,57.64,57.65,57.62,57.65,23200.0
2011-12-05 13:30:00,57.65,57.65,57.36,57.39,28300.0,57.65,57.65,57.36,57.39,28300.0
2011-12-05 14:00:00,57.43,57.44,57.24,57.33,15700.0,57.43,57.44,57.24,57.33,15700.0
2011-12-05 14:30:00,57.33,57.37,57.15,57.35,15200.0,57.33,57.37,57.15,57.35,15200.0
2011-12-05 15:00:00,57.33,57.34,57.06,57.1,31400.0,57.33,57.34,57.06,57.1,31400.0
2011-12-05 15:30:00,57.08,57.19,56.99,57.08,95700.0,57.08,57.19,56.99,57.08,95700.0
2011-12-06 09:30:00,57.26,57.27,56.58,56.88,24800.0,57.26,57.27,56.58,56.88,24800.0
2011-12-06 10:00:00,56.9,56.99,56.75,56.89,31800.0,56.9,56.99,56.75,56.89,31800.0
2011-12-06 10:30:00,56.95,57.0,56.51,56.51,10800.0,56.95,57.0,56.51,56.51,10800.0
2011-12-06 11:00:00,56.52,56.76,56.52,56.62,10700.0,56.52,56.76,56.52,56.62,10700.0
2011-12-06 11:30:00,56.62,56.69,56.28,56.53,24300.0,56.62,56.69,56.28,56.53,24300.0
2011-12-06 12:00:00,56.58,56.66,56.38,56.61,14000.0,56.58,56.66,56.38,56.61,14000.0
2011-12-06 12:30:00,56.65,56.73,56.6,56.71,16600.0,56.65,56.73,56.6,56.71,16600.0
2011-12-06 13:00:00,56.7,56.96,56.65,56.96,10400.0,56.7,56.96,56.65,56.96,10400.0
2011-12-06 13:30:00,56.96,57.02,56.87,56.89,12100.0,56.96,57.02,56.87,56.89,12100.0
2011-12-06 14:00:00,56.92,56.94,56.79,56.85,37800.0,56.92,56.94,56.79,56.85,37800.0
2011-12-06 14:30:00,56.87,57.06,56.84,56.94,21000.0,56.87,57.06,56.84,56.94,21000.0
2011-12-06 15:00:00,56.93,56.95,56.68,56.71,29400.0,56.93,56.95,56.68,56.71,29400.0
2011-12-06 15:30:00,56.69,56.8,56.5,56.61,71100.0,56.69,56.8,56.5,56.61,71100.0
2011-12-07 09:30:00,56.24,56.6,56.22,56.25,35100.0,56.24,56.6,56.22,56.25,35100.0
2011-12-07 10:00:00,56.25,56.31,56.05,56.2,17800.0,56.25,56.31,56.05,56.2,17800.0
2011-12-07 10:30:00,56.2,56.4,56.04,56.4,19100.0,56.2,56.4,56.04,56.4,19100.0
2011-12-07 11:00:00,56.38,56.52,56.36,56.47,19900.0,56.38,56.52,56.36,56.47,19900.0
2011-12-07 11:30:00,56.46,56.76,56.45,56.58,21300.0,56.46,56.76,56.45,56.58,21300.0
2011-12-07 12:00:00,56.62,56.75,56.53,56.7,37500.0,56.62,56.75,56.53,56.7,37500.0
2011-12-07 12:30:00,56.7,56.95,56.64,56.93,35000.0,56.7,56.95,56.64,56.93,35000.0
2011-12-07 13:00:00,56.94,56.95,56.71,56.75,20900.0,56.94,56.95,56.71,56.75,20900.0
2011-12-07 13:30:00,56.7,56.74,56.53,56.67,21400.0,56.7,56.74,56.53,56.67,21400.0
2011-12-07 14:00:00,56.68,56.76,56.56,56.68,18200.0,56.68,56.76,56.56,56.68,18200.0
2011-12-07 14:30:00,56.68,56.73,56.53,56.73,44000.0,56.68,56.73,56.53,56.73,44000.0
2011-12-07 15:00:00,56.72,56.93,56.71,56.89,38200.0,56.72,56.93,56.71,56.89,38200.0
2011-12-07 15:30:00,56.89,57.29,56.88,57.06,81900.0,56.89,57.29,56.88,57.06,81900.0
2011-12-08 09:30:00,56.69,56.79,56.47,56.63,30600.0,56.69,56.79,56.47,56.63,30600.0
2011-12-08 10:00:00,56.63,56.66,56.29,56.39,35300.0,56.63,56.66,56.29,56.39,35300.0
2011-12-08 10:30:00,56.42,56.58,56.25,56.25,34700.0,56.42,56.58,56.25,56.25,34700.0
2011-12-08 11:00:00,56.25,56.32,56.04,56.3,16500.0,56.25,56.32,56.04,56.3,16500.0
2011-12-08 11:30:00,56.31,56.37,56.21,56.29,22000.0,56.31,56.37,56.21,56.29,22000.0
2011-12-08 12:00:00,56.31,56.35,55.91,55.91,44900.0,56.31,56.35,55.91,55.91,44900.0
2011-12-08 12:30:00,55.92,56.18,55.92,56.11,21100.0,55.92,56.18,55.92,56.11,21100.0
2011-12-08 13:00:00,56.04,56.1,55.63,55.89,27100.0,56.04,56.1,55.63,55.89,27100.0
2011-12-08 13:30:00,55.86,56.16,55.85,56.15,20400.0,55.86,56.16,55.85,56.15,20400.0
2011-12-08 14:00:00,56.12,56.28,56.03,56.28,37500.0,56.12,56.28,56.03,56.28,37500.0
2011-12-08 14:30:00,56.28,56.34,55.97,55.99,22200.0,56.28,56.34,55.97,55.99,22200.0
2011-12-08 15:00:00,56.01,56.42,56.01,56.38,20500.0,56.01,56.42,56.01,56.38,20500.0
2011-12-08 15:30:00,56.4,56.48,55.87,55.98,61500.0,56.4,56.48,55.87,55.98,61500.0
2011-12-09 09:30:00,56.22,56.51,56.06,56.41,14700.0,56.22,56.51,56.06,56.41,14700.0
2011-12-09 10:00:00,56.4,56.73,56.36,56.39,34400.0,56.4,56.73,56.36,56.39,34400.0
2011-12-09 10:30:00,56.43,56.81,56.37,56.63,35700.0,56.43,56.81,56.37,56.63,35700.0
2011-12-09 11:00:00,56.66,56.88,56.6,56.8,34400.0,56.66,56.88,56.6,56.8,34400.0
2011-12-09 11:30:00,56.8,57.0,56.8,56.92,5800.0,56.8,57.0,56.8,56.92,5800.0
2011-12-09 12:00:00,56.88,56.99,56.88,56.95,5600.0,56.88,56.99,56.88,56.95,5600.0
2011-12-09 12:30:00,56.94,57.0,56.91,56.95,20900.0,56.94,57.0,56.91,56.95,20900.0
2011-12-09 13:00:00,56.96,57.0,56.9,56.98,22100.0,56.96,57.0,56.9,56.98,22100.0
2011-12-09 13:30:00,56.93,57.0,56.88,56.95,22700.0,56.93,57.0,56.88,56.95,22700.0
2011-12-09 14:00:00,56.96,57.0,56.94,56.98,18000.0,56.96,57.0,56.94,56.98,18000.0
2011-12-09 14:30:00,57.0,57.27,57.0,57.11,16600.0,57.0,57.27,57.0,57.11,16600.0
2011-12-09 15:00:00,57.12,57.22,57.06,57.19,20700.0,57.12,57.22,57.06,57.19,20700.0
2011-12-09 15:30:00,57.18,57.41,57.12,57.16,65100.0,57.18,57.41,57.12,57.16,65100.0
2011-12-12 09:30:00,57.14,57.26,56.36,56.39,33400.0,57.14,57.26,56.36,56.39,33400.0
2011-12-12 10:00:00,56.38,56.68,56.36,56.68,49700.0,56.38,56.68,56.36,56.68,49700.0
2011-12-12 10:30:00,56.69,56.74,56.63,56.71,35300.0,56.69,56.74,56.63,56.71,35300.0
2011-12-12 11:00:00,56.69,56.84,56.64,56.8,19800.0,56.69,56.84,56.64,56.8,19800.0
2011-12-12 11:30:00,56.82,56.89,56.59,56.61,19600.0,56.82,56.89,56.59,56.61,19600.0
2011-12-12 12:00:00,56.63,56.71,56.57,56.64,23100.0,56.63,56.71,56.57,56.64,23100.0
2011-12-12 12:30:00,56.63,56.68,56.52,56.56,18800.0,56.63,56.68,56.52,56.56,18800.0
2011-12-12 13:00:00,56.61,56.68,56.51,56.68,19600.0,56.61,56.68,56.51,56.68,19600.0
2011-12-12 13:30:00,56.67,56.72,56.6,56.62,31800.0,56.67,56.72,56.6,56.62,31800.0
2011-12-12 14:00:00,56.57,56.61,56.41,56.43,21000.0,56.57,56.61,56.41,56.43,21000.0
2011-12-12 14:30:00,56.43,56.5,56.3,56.5,18100.0,56.43,56.5,56.3,56.5,18100.0
2011-12-12 15:00:00,56.47,56.48,56.3,56.43,33200.0,56.47,56.48,56.3,56.43,33200.0
2011-12-12 15:30:00,56.42,56.64,56.39,56.62,88500.0,56.42,56.64,56.39,56.62,88500.0
2011-12-13 09:30:00,56.89,57.31,56.89,57.09,9400.0,56.89,57.31,56.89,57.09,9400.0
2011-12-13 10:00:00,57.08,57.16,56.98,56.99,16300.0,57.08,57.16,56.98,56.99,16300.0
2011-12-13 10:30:00,56.97,56.99,56.72,56.74,4400.0,56.97,56.99,56.72,56.74,4400.0
2011-12-13 11:00:00,56.73,56.77,56.57,56.74,12500.0,56.73,56.77,56.57,56.74,12500.0
2011-12-13 11:30:00,56.73,56.91,56.7,56.83,11600.0,56.73,56.91,56.7,56.83,11600.0
2011-12-13 12:00:00,56.84,56.92,56.67,56.67,30400.0,56.84,56.92,56.67,56.67,30400.0
2011-12-13 12:30:00,56.67,56.75,56.53,56.59,7300.0,56.67,56.75,56.53,56.59,7300.0
2011-12-13 13:00:00,56.64,56.7,56.58,56.66,18200.0,56.64,56.7,56.58,56.66,18200.0
2011-12-13 13:30:00,56.65,56.68,56.46,56.65,22800.0,56.65,56.68,56.46,56.65,22800.0
2011-12-13 14:00:00,56.61,56.7,56.51,56.62,41300.0,56.61,56.7,56.51,56.62,41300.0
2011-12-13 14:30:00,56.63,56.63,56.28,56.4,27300.0,56.63,56.63,56.28,56.4,27300.0
2011-12-13 15:00:00,56.4,56.46,55.9,55.94,43200.0,56.4,56.46,55.9,55.94,43200.0
2011-12-13 15:30:00,55.94,56.07,55.63,56.06,81000.0,55.94,56.07,55.63,56.06,81000.0
2011-12-14 09:30:00,55.57,55.9,55.33,55.77,46700.0,55.57,55.9,55.33,55.77,46700.0
2011-12-14 10:00:00,55.75,55.75,55.31,55.59,25000.0,55.75,55.75,55.31,55.59,25000.0
2011-12-14 10:30:00,55.56,55.64,55.42,55.45,31000.0,55.56,55.64,55.42,55.45,31000.0
2011-12-14 11:00:00,55.45,55.51,55.17,55.18,26300.0,55.45,55.51,55.17,55.18,26300.0
2011-12-14 11:30:00,55.18,55.31,55.0,55.06,33400.0,55.18,55.31,55.0,55.06,33400.0
2011-12-14 12:00:00,55.04,55.07,54.87,54.89,25800.0,55.04,55.07,54.87,54.89,25800.0
2011-12-14 12:30:00,54.9,55.16,54.89,55.14,24600.0,54.9,55.16,54.89,55.14,24600.0
2011-12-14 13:00:00,55.16,55.45,55.04,55.44,16500.0,55.16,55.45,55.04,55.44,16500.0
2011-12-14 13:30:00,55.41,55.45,55.01,55.04,23600.0,55.41,55.45,55.01,55.04,23600.0
2011-12-14 14:00:00,55.04,55.22,54.97,55.2,30200.0,55.04,55.22,54.97,55.2,30200.0
2011-12-14 14:30:00,55.18,55.18,54.99,55.11,27700.0,55.18,55.18,54.99,55.11,27700.0
2011-12-14 15:00:00,55.13,55.43,55.12,55.27,49800.0,55.13,55.43,55.12,55.27,49800.0
2011-12-14 15:30:00,55.3,55.33,55.13,55.18,78900.0,55.3,55.33,55.13,55.18,78900.0
2011-12-15 09:30:00,55.73,55.95,55.68,55.79,17800.0,55.73,55.95,55.68,55.79,17800.0
2011-12-15 10:00:00,55.83,55.91,55.57,55.57,20300.0,55.83,55.91,55.57,55.57,20300.0
2011-12-15 10:30:00,55.59,55.69,55.5,55.6,23700.0,55.59,55.69,55.5,55.6,23700.0
2011-12-15 11:00:00,55.71,55.71,55.53,55.64,15800.0,55.71,55.71,55.53,55.64,15800.0
2011-12-15 11:30:00,55.64,55.69,55.56,55.6,11500.0,55.64,55.69,55.56,55.6,11500.0
2011-12-15 12:00:00,55.57,55.81,55.55,55.78,5500.0,55.57,55.81,55.55,55.78,5500.0
2011-12-15 12:30:00,55.76,55.79,55.66,55.66,6700.0,55.76,55.79,55.66,55.66,6700.0
2011-12-15 13:00:00,55.68,55.75,55.64,55.72,3900.0,55.68,55.75,55.64,55.72,3900.0
2011-12-15 13:30:00,55.67,55.82,55.51,55.7,13900.0,55.67,55.82,55.51,55.7,13900.0
2011-12-15 14:00:00,55.66,55.77,55.57,55.6,10200.0,55.66,55.77,55.57,55.6,10200.0
2011-12-15 14:30:00,55.61,55.61,55.31,55.4,23600.0,55.61,55.61,55.31,55.4,23600.0
2011-12-15 15:00:00,55.41,55.61,55.38,55.5,28000.0,55.41,55.61,55.38,55.5,28000.0
2011-12-15 15:30:00,55.51,55.58,55.28,55.35,47600.0,55.51,55.58,55.28,55.35,47600.0
2011-12-16 09:30:00,56.01,56.12,55.46,55.88,71500.0,56.01,56.12,55.46,55.88,71500.0
2011-12-16 10:00:00,55.9,56.19,55.9,55.95,8900.0,55.9,56.19,55.9,55.95,8900.0
2011-12-16 10:30:00,55.95,56.05,55.86,56.02,15600.0,55.95,56.05,55.86,56.02,15600.0
2011-12-16 11:00:00,56.06,56.18,55.97,56.02,13200.0,56.06,56.18,55.97,56.02,13200.0
2011-12-16 11:30:00,56.03,56.04,55.72,55.72,11400.0,56.03,56.04,55.72,55.72,11400.0
2011-12-16 12:00:00,55.71,55.8,55.53,55.56,12300.0,55.71,55.8,55.53,55.56,12300.0
2011-12-16 12:30:00,55.6,55.64,55.29,55.57,26000.0,55.6,55.64,55.29,55.57,26000.0
2011-12-16 13:00:00,55.59,55.67,55.5,55.64,9700.0,55.59,55.67,55.5,55.64,9700.0
2011-12-16 13:30:00,55.66,55.76,55.6,55.64,10600.0,55.66,55.76,55.6,55.64,10600.0
2011-12-16 14:00:00,55.62,55.65,55.34,55.34,18000.0,55.62,55.65,55.34,55.34,18000.0
2011-12-16 14:30:00,55.31,55.53,55.28,55.48,19200.0,55.31,55.53,55.28,55.48,19200.0
2011-12-16 15:00:00,55.49,55.62,55.38,55.43,12400.0,55.49,55.62,55.38,55.43,12400.0
2011-12-16 15:30:00,55.45,55.52,55.3,55.37,50900.0,55.45,55.52,55.3,55.37,50900.0
2011-12-19 09:30:00,55.7,56.07,55.63,55.79,11800.0,55.7,56.07,55.63,55.79,11800.0
2011-12-19 10:00:00,55.85,55.88,55.68,55.86,7900.0,55.85,55.88,55.68,55.86,7900.0
2011-12-19 10:30:00,55.89,56.02,55.66,55.67,11100.0,55.89,56.02,55.66,55.67,11100.0
2011-12-19 11:00:00,55.63,55.63,55.18,55.34,19600.0,55.63,55.63,55.18,55.34,19600.0
2011-12-19 11:30:00,55.33,55.49,55.05,55.34,21400.0,55.33,55.49,55.05,55.34,21400.0
2011-12-19 12:00:00,55.31,55.36,55.09,55.17,14000.0,55.31,55.36,55.09,55.17,14000.0
2011-12-19 12:30:00,55.16,55.29,55.0,55.2,11100.0,55.16,55.29,55.0,55.2,11100.0
2011-12-19 13:00:00,55.21,55.26,55.11,55.14,7000.0,55.21,55.26,55.11,55.14,7000.0
2011-12-19 13:30:00,55.16,55.25,54.94,55.17,14400.0,55.16,55.25,54.94,55.17,14400.0
2011-12-19 14:00:00,55.18,55.2,54.92,54.92,14400.0,55.18,55.2,54.92,54.92,14400.0
2011-12-19 14:30:00,54.91,55.01,54.91,55.01,11800.0,54.91,55.01,54.91,55.01,11800.0
2011-12-19 15:00:00,55.01,55.02,54.71,54.89,60000.0,55.01,55.02,54.71,54.89,60000.0
2011-12-19 15:30:00,54.87,55.03,54.79,54.96,107500.0,54.87,55.03,54.79,54.96,107500.0
2011-12-20 09:30:00,55.58,56.09,55.58,55.98,18900.0,55.58,56.09,55.58,55.98,18900.0
2011-12-20 10:00:00,55.99,56.07,55.89,56.04,21900.0,55.99,56.07,55.89,56.04,21900.0
2011-12-20 10:30:00,56.01,56.08,55.95,55.99,17600.0,56.01,56.08,55.95,55.99,17600.0
2011-12-20 11:00:00,55.99,56.0,55.96,55.99,12500.0,55.99,56.0,55.96,55.99,12500.0
2011-12-20 11:30:00,56.0,56.09,55.81,55.97,15300.0,56.0,56.09,55.81,55.97,15300.0
2011-12-20 12:00:00,55.97,56.02,55.93,55.98,4300.0,55.97,56.02,55.93,55.98,4300.0
2011-12-20 12:30:00,56.01,56.02,55.94,55.98,6100.0,56.01,56.02,55.94,55.98,6100.0
2011-12-20 13:00:00,56.0,56.02,55.89,55.93,12800.0,56.0,56.02,55.89,55.93,12800.0
2011-12-20 13:30:00,55.92,55.96,55.81,55.92,6600.0,55.92,55.96,55.81,55.92,6600.0
2011-12-20 14:00:00,55.92,55.94,55.86,55.88,11200.0,55.92,55.94,55.86,55.88,11200.0
2011-12-20 14:30:00,55.9,55.94,55.87,55.92,21200.0,55.9,55.94,55.87,55.92,21200.0
2011-12-20 15:00:00,55.92,55.99,55.88,55.97,26200.0,55.92,55.99,55.88,55.97,26200.0
2011-12-20 15:30:00,55.96,56.23,55.95,56.05,63000.0,55.96,56.23,55.95,56.05,63000.0
2011-12-21 09:30:00,55.72,55.85,55.31,55.38,23800.0,55.72,55.85,55.31,55.38,23800.0
2011-12-21 10:00:00,55.37,55.44,55.14,55.27,22500.0,55.37,55.44,55.14,55.27,22500.0
2011-12-21 10:30:00,55.31,55.39,55.16,55.17,24900.0,55.31,55.39,55.16,55.17,24900.0
2011-12-21 11:00:00,55.2,55.2,55.05,55.2,11600.0,55.2,55.2,55.05,55.2,11600.0
2011-12-21 11:30:00,55.18,55.22,55.08,55.13,15300.0,55.18,55.22,55.08,55.13,15300.0
2011-12-21 12:00:00,55.1,55.15,54.7,54.7,20500.0,55.1,55.15,54.7,54.7,20500.0
2011-12-21 12:30:00,54.71,54.86,54.69,54.83,21400.0,54.71,54.86,54.69,54.83,21400.0
2011-12-21 13:00:00,54.82,55.16,54.8,55.14,25100.0,54.82,55.16,54.8,55.14,25100.0
2011-12-21 13:30:00,55.15,55.31,55.14,55.3,10700.0,55.15,55.31,55.14,55.3,10700.0
2011-12-21 14:00:00,55.33,55.48,55.26,55.47,12600.0,55.33,55.48,55.26,55.47,12600.0
2011-12-21 14:30:00,55.49,55.64,55.45,55.57,14200.0,55.49,55.64,55.45,55.57,14200.0
2011-12-21 15:00:00,55.57,55.76,55.49,55.72,23800.0,55.57,55.76,55.49,55.72,23800.0
2011-12-21 15:30:00,55.71,55.94,55.63,55.74,63700.0,55.71,55.94,55.63,55.74,63700.0
2011-12-22 09:30:00,55.98,56.73,55.98,56.61,22600.0,55.98,56.73,55.98,56.61,22600.0
2011-12-22 10:00:00,56.68,56.72,56.43,56.43,14200.0,56.68,56.72,56.43,56.43,14200.0
2011-12-22 10:30:00,56.47,56.47,56.14,56.24,28000.0,56.47,56.47,56.14,56.24,28000.0
2011-12-22 11:00:00,56.28,56.29,56.19,56.28,19000.0,56.28,56.29,56.19,56.28,19000.0
2011-12-22 11:30:00,56.29,56.39,56.21,56.38,26800.0,56.29,56.39,56.21,56.38,26800.0
2011-12-22 12:00:00,56.4,56.71,56.4,56.71,12900.0,56.4,56.71,56.4,56.71,12900.0
2011-12-22 12:30:00,56.72,56.8,56.66,56.7,11400.0,56.72,56.8,56.66,56.7,11400.0
2011-12-22 13:00:00,56.7,56.7,56.59,56.61,10300.0,56.7,56.7,56.59,56.61,10300.0
2011-12-22 13:30:00,56.61,56.66,56.46,56.5,14100.0,56.61,56.66,56.46,56.5,14100.0
2011-12-22 14:00:00,56.49,56.52,56.44,56.47,13800.0,56.49,56.52,56.44,56.47,13800.0
2011-12-22 14:30:00,56.47,56.56,56.46,56.48,28000.0,56.47,56.56,56.46,56.48,28000.0
2011-12-22 15:00:00,56.48,56.63,56.48,56.62,15900.0,56.48,56.63,56.48,56.62,15900.0
2011-12-22 15:30:00,56.62,56.65,56.45,56.54,40800.0,56.62,56.65,56.45,56.54,40800.0
2011-12-23 09:30:00,56.29,56.78,56.29,56.48,6400.0,56.29,56.78,56.29,56.48,6400.0
2011-12-23 10:00:00,56.52,56.57,56.4,56.44,3400.0,56.52,56.57,56.4,56.44,3400.0
2011-12-23 10:30:00,56.44,56.52,56.41,56.45,5500.0,56.44,56.52,56.41,56.45,5500.0
2011-12-23 11:00:00,56.42,56.46,56.32,56.41,5100.0,56.42,56.46,56.32,56.41,5100.0
2011-12-23 11:30:00,56.44,56.5,56.36,56.38,6500.0,56.44,56.5,56.36,56.38,6500.0
2011-12-23 12:00:00,56.38,56.55,56.36,56.54,11200.0,56.38,56.55,56.36,56.54,11200.0
2011-12-23 12:30:00,56.53,56.59,56.52,56.58,4500.0,56.53,56.59,56.52,56.58,4500.0
2011-12-23 13:00:00,56.59,56.6,56.54,56.55,5800.0,56.59,56.6,56.54,56.55,5800.0
2011-12-23 13:30:00,56.55,56.59,56.53,56.57,4300.0,56.55,56.59,56.53,56.57,4300.0
2011-12-23 14:00:00,56.57,56.59,56.53,56.54,4200.0,56.57,56.59,56.53,56.54,4200.0
2011-12-23 14:30:00,56.55,56.57,56.52,56.52,4600.0,56.55,56.57,56.52,56.52,4600.0
2011-12-23 15:00:00,56.52,56.54,56.48,56.48,6700.0,56.52,56.54,56.48,56.48,6700.0
2011-12-23 15:30:00,56.48,56.6,56.47,56.52,24900.0,56.48,56.6,56.47,56.52,24900.0
2011-12-27 09:30:00,56.46,56.48,56.23,56.44,13400.0,56.46,56.48,56.23,56.44,13400.0
2011-12-27 10:00:00,56.45,56.58,56.4,56.53,9800.0,56.45,56.58,56.4,56.53,9800.0
2011-12-27 10:30:00,56.6,56.79,56.55,56.66,11700.0,56.6,56.79,56.55,56.66,11700.0
2011-12-27 11:00:00,56.67,56.93,56.63,56.87,10500.0,56.67,56.93,56.63,56.87,10500.0
2011-12-27 11:30:00,56.89,56.9,56.81,56.89,11400.0,56.89,56.9,56.81,56.89,11400.0
2011-12-27 12:00:00,56.92,57.05,56.92,56.98,5500.0,56.92,57.05,56.92,56.98,5500.0
2011-12-27 12:30:00,56.97,57.0,56.94,56.96,5400.0,56.97,57.0,56.94,56.96,5400.0
2011-12-27 13:00:00,56.97,56.97,56.9,56.91,2500.0,56.97,56.97,56.9,56.91,2500.0
2011-12-27 13:30:00,56.92,56.97,56.87,56.88,5500.0,56.92,56.97,56.87,56.88,5500.0
2011-12-27 14:00:00,56.89,56.9,56.84,56.87,6600.0,56.89,56.9,56.84,56.87,6600.0
2011-12-27 14:30:00,56.86,56.99,56.85,56.97,3600.0,56.86,56.99,56.85,56.97,3600.0
2011-12-27 15:00:00,56.96,57.06,56.79,56.79,49200.0,56.96,57.06,56.79,56.79,49200.0
2011-12-27 15:30:00,56.8,57.05,56.75,56.89,61100.0,56.8,57.05,56.75,56.89,61100.0
2011-12-28 09:30:00,57.02,57.02,55.87,56.01,59300.0,57.02,57.02,55.87,56.01,59300.0
2011-12-28 10:00:00,56.09,56.13,55.72,55.73,16700.0,56.09,56.13,55.72,55.73,16700.0
2011-12-28 10:30:00,55.74,55.85,55.67,55.73,38200.0,55.74,55.85,55.67,55.73,38200.0
2011-12-28 11:00:00,55.75,55.89,55.69,55.69,11900.0,55.75,55.89,55.69,55.69,11900.0
2011-12-28 11:30:00,55.71,55.71,55.45,55.6,35100.0,55.71,55.71,55.45,55.6,35100.0
2011-12-28 12:00:00,55.59,55.67,55.54,55.57,12800.0,55.59,55.67,55.54,55.57,12800.0
2011-12-28 12:30:00,55.55,55.57,55.1,55.28,46300.0,55.55,55.57,55.1,55.28,46300.0
2011-12-28 13:00:00,55.3,55.34,55.01,55.11,40700.0,55.3,55.34,55.01,55.11,40700.0
2011-12-28 13:30:00,55.12,55.41,55.12,55.41,21700.0,55.12,55.41,55.12,55.41,21700.0
2011-12-28 14:00:00,55.38,55.38,55.2,55.27,23000.0,55.38,55.38,55.2,55.27,23000.0
2011-12-28 14:30:00,55.29,55.37,55.22,55.35,21400.0,55.29,55.37,55.22,55.35,21400.0
2011-12-28 15:00:00,55.35,55.4,55.24,55.26,26600.0,55.35,55.4,55.24,55.26,26600.0
2011-12-28 15:30:00,55.27,55.41,55.25,55.33,81900.0,55.27,55.41,55.25,55.33,81900.0
2011-12-29 09:30:00,55.31,55.75,55.14,55.45,9900.0,55.31,55.75,55.14,55.45,9900.0
2011-12-29 10:00:00,55.45,55.52,55.36,55.51,7800.0,55.45,55.52,55.36,55.51,7800.0
2011-12-29 10:30:00,55.52,55.56,55.5,55.5,7900.0,55.52,55.56,55.5,55.5,7900.0
2011-12-29 11:00:00,55.53,55.58,55.5,55.51,26300.0,55.53,55.58,55.5,55.51,26300.0
2011-12-29 11:30:00,55.53,55.65,55.51,55.58,5600.0,55.53,55.65,55.51,55.58,5600.0
2011-12-29 12:00:00,55.62,55.71,55.53,55.57,3600.0,55.62,55.71,55.53,55.57,3600.0
2011-12-29 12:30:00,55.59,55.62,55.54,55.58,4500.0,55.59,55.62,55.54,55.58,4500.0
2011-12-29 13:00:00,55.62,55.76,55.62,55.66,17800.0,55.62,55.76,55.62,55.66,17800.0
2011-12-29 13:30:00,55.66,55.79,55.66,55.72,8100.0,55.66,55.79,55.66,55.72,8100.0
2011-12-29 14:00:00,55.75,55.83,55.71,55.71,15500.0,55.75,55.83,55.71,55.71,15500.0
2011-12-29 14:30:00,55.76,55.79,55.68,55.68,10700.0,55.76,55.79,55.68,55.68,10700.0
2011-12-29 15:00:00,55.69,55.86,55.69,55.82,18300.0,55.69,55.86,55.69,55.82,18300.0
2011-12-29 15:30:00,55.81,55.86,55.77,55.79,40100.0,55.81,55.86,55.77,55.79,40100.0
2011-12-30 09:30:00,55.64,55.82,55.64,55.79,15400.0,55.64,55.82,55.64,55.79,15400.0
2011-12-30 10:00:00,55.79,55.85,55.76,55.81,12100.0,55.79,55.85,55.76,55.81,12100.0
2011-12-30 10:30:00,55.82,56.0,55.8,55.97,6400.0,55.82,56.0,55.8,55.97,6400.0
2011-12-30 11:00:00,55.99,56.03,55.89,55.93,13500.0,55.99,56.03,55.89,55.93,13500.0
2011-12-30 11:30:00,55.94,56.08,55.94,56.08,6500.0,55.94,56.08,55.94,56.08,6500.0
2011-12-30 12:00:00,56.05,56.13,56.05,56.1,9100.0,56.05,56.13,56.05,56.1,9100.0
2011-12-30 12:30:00,56.09,56.17,56.09,56.11,7700.0,56.09,56.17,56.09,56.11,7700.0
2011-12-30 13:00:00,56.1,56.17,56.09,56.15,14000.0,56.1,56.17,56.09,56.15,14000.0
2011-12-30 13:30:00,56.14,56.18,56.13,56.18,12200.0,56.14,56.18,56.13,56.18,12200.0
2011-12-30 14:00:00,56.18,56.2,56.15,56.18,19400.0,56.18,56.2,56.15,56.18,19400.0
2011-12-30 14:30:00,56.18,56.19,56.12,56.14,15500.0,56.18,56.19,56.12,56.14,15500.0
2011-12-30 15:00:00,56.15,56.17,56.09,56.14,20600.0,56.15,56.17,56.09,56.14,20600.0
2011-12-30 15:30:00,56.15,56.15,55.88,55.91,58700.0,56.15,56.15,55.88,55.91,58700.0
2012-01-03 09:30:00,56.29,57.0,55.9,56.89,71100.0,56.29,57.0,55.9,56.89,71100.0
2012-01-03 10:00:00,56.89,57.0,56.86,56.95,18700.0,56.89,57.0,56.86,56.95,18700.0
2012-01-03 10:30:00,56.9,57.15,56.9,57.1,13600.0,56.9,57.15,56.9,57.1,13600.0
2012-01-03 11:00:00,57.14,57.15,56.81,56.82,28700.0,57.14,57.15,56.81,56.82,28700.0
2012-01-03 11:30:00,56.85,56.96,56.74,56.8,16600.0,56.85,56.96,56.74,56.8,16600.0
2012-01-03 12:00:00,56.78,56.86,56.7,56.77,15000.0,56.78,56.86,56.7,56.77,15000.0
2012-01-03 12:30:00,56.75,56.77,56.6,56.69,18900.0,56.75,56.77,56.6,56.69,18900.0
2012-01-03 13:00:00,56.67,56.68,56.49,56.59,28600.0,56.67,56.68,56.49,56.59,28600.0
2012-01-03 13:30:00,56.6,56.98,56.6,56.97,28800.0,56.6,56.98,56.6,56.97,28800.0
2012-01-03 14:00:00,56.97,56.99,56.72,56.79,17800.0,56.97,56.99,56.72,56.79,17800.0
2012-01-03 14:30:00,56.84,56.98,56.8,56.93,21000.0,56.84,56.98,56.8,56.93,21000.0
2012-01-03 15:00:00,56.93,56.95,56.58,56.68,25800.0,56.93,56.95,56.58,56.68,25800.0
2012-01-03 15:30:00,56.65,56.74,56.52,56.55,58000.0,56.65,56.74,56.52,56.55,58000.0
2012-01-04 09:30:00,55.49,56.91,55.49,56.0,56700.0,55.49,56.91,55.49,56.0,56700.0
2012-01-04 10:00:00,56.0,56.03,55.77,55.86,24000.0,56.0,56.03,55.77,55.86,24000.0
2012-01-04 10:30:00,55.79,55.94,55.74,55.89,27500.0,55.79,55.94,55.74,55.89,27500.0
2012-01-04 11:00:00,55.91,56.02,55.9,55.9,16500.0,55.91,56.02,55.9,55.9,16500.0
2012-01-04 11:30:00,55.94,56.0,55.91,55.94,10000.0,55.94,56.0,55.91,55.94,10000.0
2012-01-04 12:00:00,55.93,56.05,55.92,55.98,12200.0,55.93,56.05,55.92,55.98,12200.0
2012-01-04 12:30:00,55.98,56.04,55.94,56.03,10000.0,55.98,56.04,55.94,56.03,10000.0
2012-01-04 13:00:00,56.03,56.08,55.98,56.08,16100.0,56.03,56.08,55.98,56.08,16100.0
2012-01-04 13:30:00,56.07,56.11,56.05,56.08,21400.0,56.07,56.11,56.05,56.08,21400.0
2012-01-04 14:00:00,56.07,56.12,56.05,56.12,19900.0,56.07,56.12,56.05,56.12,19900.0
2012-01-04 14:30:00,56.1,56.17,56.08,56.14,23700.0,56.1,56.17,56.08,56.14,23700.0
2012-01-04 15:00:00,56.14,56.15,56.06,56.12,23400.0,56.14,56.15,56.06,56.12,23400.0
2012-01-04 15:30:00,56.12,56.15,56.03,56.09,50300.0,56.12,56.15,56.03,56.09,50300.0
2012-01-05 09:30:00,55.81,55.91,55.41,55.65,15700.0,55.81,55.91,55.41,55.65,15700.0
2012-01-05 10:00:00,55.61,55.81,55.42,55.7,12400.0,55.61,55.81,55.42,55.7,12400.0
2012-01-05 10:30:00,55.69,55.76,55.53,55.74,13100.0,55.69,55.76,55.53,55.74,13100.0
2012-01-05 11:00:00,55.73,56.02,55.7,55.99,11600.0,55.73,56.02,55.7,55.99,11600.0
2012-01-05 11:30:00,56.04,56.05,55.94,55.97,7500.0,56.04,56.05,55.94,55.97,7500.0
2012-01-05 12:00:00,55.95,56.05,55.89,56.04,7500.0,55.95,56.05,55.89,56.04,7500.0
2012-01-05 12:30:00,56.02,56.08,55.97,56.04,17700.0,56.02,56.08,55.97,56.04,17700.0
2012-01-05 13:00:00,56.05,56.15,56.01,56.1,11800.0,56.05,56.15,56.01,56.1,11800.0
2012-01-05 13:30:00,56.15,56.19,56.07,56.07,20000.0,56.15,56.19,56.07,56.07,20000.0
2012-01-05 14:00:00,56.09,56.14,56.02,56.02,7200.0,56.09,56.14,56.02,56.02,7200.0
2012-01-05 14:30:00,56.04,56.12,56.0,56.01,11600.0,56.04,56.12,56.0,56.01,11600.0
2012-01-05 15:00:00,56.03,56.08,55.94,55.97,24800.0,56.03,56.08,55.94,55.97,24800.0
2012-01-05 15:30:00,55.96,56.06,55.9,55.98,47800.0,55.96,56.06,55.9,55.98,47800.0
2012-01-06 09:30:00,55.88,55.89,55.48,55.61,12300.0,55.88,55.89,55.48,55.61,12300.0
2012-01-06 10:00:00,55.59,56.0,55.55,55.95,9300.0,55.59,56.0,55.55,55.95,9300.0
2012-01-06 10:30:00,55.93,56.0,55.82,55.82,6900.0,55.93,56.0,55.82,55.82,6900.0
2012-01-06 11:00:00,55.79,55.85,55.76,55.78,9000.0,55.79,55.85,55.76,55.78,9000.0
2012-01-06 11:30:00,55.82,56.03,55.79,55.92,7700.0,55.82,56.03,55.79,55.92,7700.0
2012-01-06 12:00:00,55.9,55.94,55.83,55.9,3600.0,55.9,55.94,55.83,55.9,3600.0
2012-01-06 12:30:00,55.92,55.95,55.68,55.73,9900.0,55.92,55.95,55.68,55.73,9900.0
2012-01-06 13:00:00,55.73,55.83,55.72,55.72,7400.0,55.73,55.83,55.72,55.72,7400.0
2012-01-06 13:30:00,55.74,55.93,55.73,55.87,16800.0,55.74,55.93,55.73,55.87,16800.0
2012-01-06 14:00:00,55.87,55.98,55.83,55.9,7500.0,55.87,55.98,55.83,55.9,7500.0
2012-01-06 14:30:00,55.89,55.96,55.8,55.82,5700.0,55.89,55.96,55.8,55.82,5700.0
2012-01-06 15:00:00,55.81,55.9,55.72,55.8,16500.0,55.81,55.9,55.72,55.8,16500.0
2012-01-06 15:30:00,55.8,55.86,55.63,55.65,27100.0,55.8,55.86,55.63,55.65,27100.0
2012-01-09 09:30:00,55.78,55.78,54.95,55.16,37600.0,55.78,55.78,54.95,55.16,37600.0
2012-01-09 10:00:00,55.18,55.56,55.04,55.56,19900.0,55.18,55.56,55.04,55.56,19900.0
2012-01-09 10:30:00,55.57,55.64,55.28,55.43,10900.0,55.57,55.64,55.28,55.43,10900.0
2012-01-09 11:00:00,55.44,55.44,55.24,55.39,9500.0,55.44,55.44,55.24,55.39,9500.0
2012-01-09 11:30:00,55.41,55.69,55.4,55.66,9600.0,55.41,55.69,55.4,55.66,9600.0
2012-01-09 12:00:00,55.67,55.69,55.51,55.67,6600.0,55.67,55.69,55.51,55.67,6600.0
2012-01-09 12:30:00,55.7,55.78,55.67,55.73,13300.0,55.7,55.78,55.67,55.73,13300.0
2012-01-09 13:00:00,55.73,55.73,55.57,55.6,18800.0,55.73,55.73,55.57,55.6,18800.0
2012-01-09 13:30:00,55.55,55.62,55.48,55.57,13800.0,55.55,55.62,55.48,55.57,13800.0
2012-01-09 14:00:00,55.53,55.63,55.5,55.62,11200.0,55.53,55.63,55.5,55.62,11200.0
2012-01-09 14:30:00,55.62,55.69,55.52,55.62,10900.0,55.62,55.69,55.52,55.62,10900.0
2012-01-09 15:00:00,55.64,55.69,55.57,55.61,19000.0,55.64,55.69,55.57,55.61,19000.0
2012-01-09 15:30:00,55.63,55.78,55.61,55.68,55800.0,55.63,55.78,55.61,55.68,55800.0
2012-01-10 09:30:00,56.1,56.19,55.97,56.13,19900.0,56.1,56.19,55.97,56.13,19900.0
2012-01-10 10:00:00,56.11,56.2,56.11,56.2,25800.0,56.11,56.2,56.11,56.2,25800.0
2012-01-10 10:30:00,56.18,56.29,56.14,56.24,39000.0,56.18,56.29,56.14,56.24,39000.0
2012-01-10 11:00:00,56.25,56.32,56.24,56.32,11400.0,56.25,56.32,56.24,56.32,11400.0
2012-01-10 11:30:00,56.32,56.36,56.27,56.31,25600.0,56.32,56.36,56.27,56.31,25600.0
2012-01-10 12:00:00,56.28,56.36,56.11,56.23,41300.0,56.28,56.36,56.11,56.23,41300.0
2012-01-10 12:30:00,56.23,56.35,56.18,56.35,29600.0,56.23,56.35,56.18,56.35,29600.0
2012-01-10 13:00:00,56.35,56.36,56.3,56.31,24100.0,56.35,56.36,56.3,56.31,24100.0
2012-01-10 13:30:00,56.32,56.45,56.32,56.42,14500.0,56.32,56.45,56.32,56.42,14500.0
2012-01-10 14:00:00,56.43,56.49,56.35,56.42,32900.0,56.43,56.49,56.35,56.42,32900.0
2012-01-10 14:30:00,56.42,56.45,56.42,56.45,13300.0,56.42,56.45,56.42,56.45,13300.0
2012-01-10 15:00:00,56.42,56.45,56.29,56.38,28000.0,56.42,56.45,56.29,56.38,28000.0
2012-01-10 15:30:00,56.38,56.45,56.31,56.42,26000.0,56.38,56.45,56.31,56.42,26000.0
2012-01-11 09:30:00,56.69,56.69,56.45,56.45,15600.0,56.69,56.69,56.45,56.45,15600.0
2012-01-11 10:00:00,56.44,56.45,56.35,56.39,7600.0,56.44,56.45,56.35,56.39,7600.0
2012-01-11 10:30:00,56.38,56.43,56.17,56.22,10800.0,56.38,56.43,56.17,56.22,10800.0
2012-01-11 11:00:00,56.26,56.27,56.15,56.18,6500.0,56.26,56.27,56.15,56.18,6500.0
2012-01-11 11:30:00,56.19,56.36,56.18,56.36,15400.0,56.19,56.36,56.18,56.36,15400.0
2012-01-11 12:00:00,56.36,56.56,56.33,56.44,8900.0,56.36,56.56,56.33,56.44,8900.0
2012-01-11 12:30:00,56.45,56.53,56.41,56.53,4200.0,56.45,56.53,56.41,56.53,4200.0
2012-01-11 13:00:00,56.52,56.61,56.52,56.56,7000.0,56.52,56.61,56.52,56.56,7000.0
2012-01-11 13:30:00,56.53,56.62,56.44,56.45,8900.0,56.53,56.62,56.44,56.45,8900.0
2012-01-11 14:00:00,56.5,56.65,56.5,56.62,6400.0,56.5,56.65,56.5,56.62,6400.0
2012-01-11 14:30:00,56.63,56.64,56.52,56.59,22100.0,56.63,56.64,56.52,56.59,22100.0
2012-01-11 15:00:00,56.59,56.61,56.49,56.57,22700.0,56.59,56.61,56.49,56.57,22700.0
2012-01-11 15:30:00,56.57,56.65,56.45,56.46,34600.0,56.57,56.65,56.45,56.46,34600.0
2012-01-12 09:30:00,56.65,56.79,56.33,56.42,13400.0,56.65,56.79,56.33,56.42,13400.0
2012-01-12 10:00:00,56.47,56.55,56.33,56.51,30200.0,56.47,56.55,56.33,56.51,30200.0
2012-01-12 10:30:00,56.52,56.57,56.47,56.5,12800.0,56.52,56.57,56.47,56.5,12800.0
2012-01-12 11:00:00,56.51,56.8,56.51,56.79,26800.0,56.51,56.8,56.51,56.79,26800.0
2012-01-12 11:30:00,56.79,56.92,56.74,56.74,14800.0,56.79,56.92,56.74,56.74,14800.0
2012-01-12 12:00:00,56.74,56.75,56.44,56.48,38700.0,56.74,56.75,56.44,56.48,38700.0
2012-01-12 12:30:00,56.49,56.6,56.49,56.53,20700.0,56.49,56.6,56.49,56.53,20700.0
2012-01-12 13:00:00,56.55,56.67,56.53,56.66,18000.0,56.55,56.67,56.53,56.66,18000.0
2012-01-12 13:30:00,56.65,56.76,56.6,56.76,15000.0,56.65,56.76,56.6,56.76,15000.0
2012-01-12 14:00:00,56.76,56.82,56.62,56.81,16700.0,56.76,56.82,56.62,56.81,16700.0
2012-01-12 14:30:00,56.81,56.92,56.81,56.9,12200.0,56.81,56.92,56.81,56.9,12200.0
2012-01-12 15:00:00,56.9,57.01,56.86,57.0,26100.0,56.9,57.01,56.86,57.0,26100.0
2012-01-12 15:30:00,57.01,57.08,56.95,56.98,52200.0,57.01,57.08,56.95,56.98,52200.0
2012-01-13 09:30:00,56.51,57.27,56.47,57.21,33500.0,56.51,57.27,56.47,57.21,33500.0
2012-01-13 10:00:00,57.16,57.2,56.94,57.03,42400.0,57.16,57.2,56.94,57.03,42400.0
2012-01-13 10:30:00,57.07,57.12,57.0,57.12,13800.0,57.07,57.12,57.0,57.12,13800.0
2012-01-13 11:00:00,57.12,57.28,57.12,57.25,11600.0,57.12,57.28,57.12,57.25,11600.0
2012-01-13 11:30:00,57.27,57.37,57.25,57.26,12500.0,57.27,57.37,57.25,57.26,12500.0
2012-01-13 12:00:00,57.25,57.36,57.19,57.3,31000.0,57.25,57.36,57.19,57.3,31000.0
2012-01-13 12:30:00,57.29,57.34,57.27,57.33,17500.0,57.29,57.34,57.27,57.33,17500.0
2012-01-13 13:00:00,57.33,57.34,57.26,57.34,15800.0,57.33,57.34,57.26,57.34,15800.0
2012-01-13 13:30:00,57.31,57.42,57.27,57.4,14900.0,57.31,57.42,57.27,57.4,14900.0
2012-01-13 14:00:00,57.4,57.43,57.32,57.43,17800.0,57.4,57.43,57.32,57.43,17800.0
2012-01-13 14:30:00,57.42,57.42,57.34,57.38,13400.0,57.42,57.42,57.34,57.38,13400.0
2012-01-13 15:00:00,57.4,57.44,57.31,57.33,23900.0,57.4,57.44,57.31,57.33,23900.0
2012-01-13 15:30:00,57.32,57.32,57.1,57.23,34800.0,57.32,57.32,57.1,57.23,34800.0
2012-01-17 09:30:00,57.45,57.93,57.39,57.7,16400.0,57.45,57.93,57.39,57.7,16400.0
2012-01-17 10:00:00,57.66,57.76,57.61,57.73,41400.0,57.66,57.76,57.61,57.73,41400.0
2012-01-17 10:30:00,57.7,57.8,57.62,57.8,22800.0,57.7,57.8,57.62,57.8,22800.0
2012-01-17 11:00:00,57.8,57.84,57.73,57.75,12400.0,57.8,57.84,57.73,57.75,12400.0
2012-01-17 11:30:00,57.74,57.78,57.69,57.69,9900.0,57.74,57.78,57.69,57.69,9900.0
2012-01-17 12:00:00,57.74,57.78,57.73,57.78,9300.0,57.74,57.78,57.73,57.78,9300.0
2012-01-17 12:30:00,57.8,58.0,57.74,57.98,23900.0,57.8,58.0,57.74,57.98,23900.0
2012-01-17 13:00:00,57.99,58.14,57.94,58.12,11000.0,57.99,58.14,57.94,58.12,11000.0
2012-01-17 13:30:00,58.1,58.1,57.98,58.0,15300.0,58.1,58.1,57.98,58.0,15300.0
2012-01-17 14:00:00,57.98,58.08,57.98,58.05,15200.0,57.98,58.08,57.98,58.05,15200.0
2012-01-17 14:30:00,58.01,58.05,57.87,58.03,18800.0,58.01,58.05,57.87,58.03,18800.0
2012-01-17 15:00:00,58.05,58.05,57.82,57.94,46200.0,58.05,58.05,57.82,57.94,46200.0
2012-01-17 15:30:00,57.95,58.13,57.92,57.94,49900.0,57.95,58.13,57.92,57.94,49900.0
2012-01-18 09:30:00,58.03,58.32,57.96,58.25,9800.0,58.03,58.32,57.96,58.25,9800.0
2012-01-18 10:00:00,58.25,58.47,58.23,58.39,13900.0,58.25,58.47,58.23,58.39,13900.0
2012-01-18 10:30:00,58.45,58.55,58.43,58.51,9500.0,58.45,58.55,58.43,58.51,9500.0
2012-01-18 11:00:00,58.51,58.53,58.38,58.48,9900.0,58.51,58.53,58.38,58.48,9900.0
2012-01-18 11:30:00,58.48,58.55,58.45,58.5,17500.0,58.48,58.55,58.45,58.5,17500.0
2012-01-18 12:00:00,58.5,58.59,58.48,58.51,17500.0,58.5,58.59,58.48,58.51,17500.0
2012-01-18 12:30:00,58.51,58.54,58.45,58.5,11800.0,58.51,58.54,58.45,58.5,11800.0
2012-01-18 13:00:00,58.49,58.51,58.46,58.49,8500.0,58.49,58.51,58.46,58.49,8500.0
2012-01-18 13:30:00,58.5,58.52,58.35,58.41,17400.0,58.5,58.52,58.35,58.41,17400.0
2012-01-18 14:00:00,58.41,58.56,58.41,58.55,14000.0,58.41,58.56,58.41,58.55,14000.0
2012-01-18 14:30:00,58.56,58.65,58.49,58.5,15600.0,58.56,58.65,58.49,58.5,15600.0
2012-01-18 15:00:00,58.52,58.65,58.49,58.6,15600.0,58.52,58.65,58.49,58.6,15600.0
2012-01-18 15:30:00,58.57,58.62,58.57,58.59,35800.0,58.57,58.62,58.57,58.59,35800.0
2012-01-19 09:30:00,58.98,59.08,58.85,58.96,12800.0,58.98,59.08,58.85,58.96,12800.0
2012-01-19 10:00:00,58.94,59.0,58.74,58.8,15400.0,58.94,59.0,58.74,58.8,15400.0
2012-01-19 10:30:00,58.8,58.85,58.77,58.8,15500.0,58.8,58.85,58.77,58.8,15500.0
2012-01-19 11:00:00,58.8,59.03,58.8,58.98,14900.0,58.8,59.03,58.8,58.98,14900.0
2012-01-19 11:30:00,59.01,59.01,58.95,58.98,12100.0,59.01,59.01,58.95,58.98,12100.0
2012-01-19 12:00:00,58.97,59.01,58.84,58.86,8900.0,58.97,59.01,58.84,58.86,8900.0
2012-01-19 12:30:00,58.86,58.98,58.85,58.98,6700.0,58.86,58.98,58.85,58.98,6700.0
2012-01-19 13:00:00,59.0,59.0,58.84,58.86,8500.0,59.0,59.0,58.84,58.86,8500.0
2012-01-19 13:30:00,58.9,58.97,58.83,58.93,9600.0,58.9,58.97,58.83,58.93,9600.0
2012-01-19 14:00:00,58.87,58.92,58.8,58.84,19400.0,58.87,58.92,58.8,58.84,19400.0
2012-01-19 14:30:00,58.81,58.83,58.66,58.66,17000.0,58.81,58.83,58.66,58.66,17000.0
2012-01-19 15:00:00,58.65,58.84,58.62,58.8,17300.0,58.65,58.84,58.62,58.8,17300.0
2012-01-19 15:30:00,58.79,59.0,58.79,59.0,80100.0,58.79,59.0,58.79,59.0,80100.0
2012-01-20 09:30:00,59.0,59.0,58.84,59.0,63700.0,59.0,59.0,58.84,59.0,63700.0
2012-01-20 10:00:00,59.0,59.2,58.95,59.2,26600.0,59.0,59.2,58.95,59.2,26600.0
2012-01-20 10:30:00,59.2,59.2,58.82,58.82,20800.0,59.2,59.2,58.82,58.82,20800.0
2012-01-20 11:00:00,58.82,58.82,58.52,58.55,11100.0,58.82,58.82,58.52,58.55,11100.0
2012-01-20 11:30:00,58.52,58.55,58.33,58.37,16500.0,58.52,58.55,58.33,58.37,16500.0
2012-01-20 12:00:00,58.37,58.4,58.34,58.34,11200.0,58.37,58.4,58.34,58.34,11200.0
2012-01-20 12:30:00,58.37,58.4,58.28,58.28,21700.0,58.37,58.4,58.28,58.28,21700.0
2012-01-20 13:00:00,58.3,58.31,58.13,58.17,30400.0,58.3,58.31,58.13,58.17,30400.0
2012-01-20 13:30:00,58.19,58.19,57.92,57.93,39100.0,58.19,58.19,57.92,57.93,39100.0
2012-01-20 14:00:00,57.94,57.94,57.71,57.72,27900.0,57.94,57.94,57.71,57.72,27900.0
2012-01-20 14:30:00,57.72,57.72,57.56,57.57,37900.0,57.72,57.72,57.56,57.57,37900.0
2012-01-20 15:00:00,57.56,57.61,57.55,57.57,47000.0,57.56,57.61,57.55,57.57,47000.0
2012-01-20 15:30:00,57.57,57.66,57.55,57.63,75100.0,57.57,57.66,57.55,57.63,75100.0
2012-01-23 09:30:00,57.99,58.1,57.9,57.94,88900.0,57.99,58.1,57.9,57.94,88900.0
2012-01-23 10:00:00,57.95,58.11,57.91,58.0,6800.0,57.95,58.11,57.91,58.0,6800.0
2012-01-23 10:30:00,57.99,58.17,57.99,58.03,9300.0,57.99,58.17,57.99,58.03,9300.0
2012-01-23 11:00:00,58.07,58.14,57.93,58.04,8100.0,58.07,58.14,57.93,58.04,8100.0
2012-01-23 11:30:00,58.05,58.11,57.86,57.9,17500.0,58.05,58.11,57.86,57.9,17500.0
2012-01-23 12:00:00,57.88,57.9,57.69,57.88,11100.0,57.88,57.9,57.69,57.88,11100.0
2012-01-23 12:30:00,57.88,57.91,57.86,57.9,8000.0,57.88,57.91,57.86,57.9,8000.0
2012-01-23 13:00:00,57.9,57.96,57.86,57.96,27900.0,57.9,57.96,57.86,57.96,27900.0
2012-01-23 13:30:00,57.95,57.98,57.86,57.9,8000.0,57.95,57.98,57.86,57.9,8000.0
2012-01-23 14:00:00,57.9,57.9,57.8,57.89,9000.0,57.9,57.9,57.8,57.89,9000.0
2012-01-23 14:30:00,57.9,57.92,57.78,57.88,21500.0,57.9,57.92,57.78,57.88,21500.0
2012-01-23 15:00:00,57.86,57.93,57.85,57.91,30900.0,57.86,57.93,57.85,57.91,30900.0
2012-01-23 15:30:00,57.92,58.02,57.89,58.01,53300.0,57.92,58.02,57.89,58.01,53300.0
2012-01-24 09:30:00,57.86,58.13,57.55,58.07,20000.0,57.86,58.13,57.55,58.07,20000.0
2012-01-24 10:00:00,58.06,58.18,58.04,58.1,6800.0,58.06,58.18,58.04,58.1,6800.0
2012-01-24 10:30:00,58.04,58.21,58.01,58.13,7300.0,58.04,58.21,58.01,58.13,7300.0
2012-01-24 11:00:00,58.15,58.39,58.12,58.32,8300.0,58.15,58.39,58.12,58.32,8300.0
2012-01-24 11:30:00,58.33,58.36,58.13,58.13,44800.0,58.33,58.36,58.13,58.13,44800.0
2012-01-24 12:00:00,58.16,58.31,58.16,58.19,6100.0,58.16,58.31,58.16,58.19,6100.0
2012-01-24 12:30:00,58.19,58.4,58.19,58.4,7100.0,58.19,58.4,58.19,58.4,7100.0
2012-01-24 13:00:00,58.4,58.44,58.2,58.23,12000.0,58.4,58.44,58.2,58.23,12000.0
2012-01-24 13:30:00,58.23,58.25,58.13,58.2,4800.0,58.23,58.25,58.13,58.2,4800.0
2012-01-24 14:00:00,58.21,58.26,58.12,58.22,10900.0,58.21,58.26,58.12,58.22,10900.0
2012-01-24 14:30:00,58.24,58.26,58.16,58.2,11000.0,58.24,58.26,58.16,58.2,11000.0
2012-01-24 15:00:00,58.19,58.3,58.18,58.23,11500.0,58.19,58.3,58.18,58.23,11500.0
2012-01-24 15:30:00,58.22,58.32,58.16,58.23,22800.0,58.22,58.32,58.16,58.23,22800.0
2012-01-25 09:30:00,58.5,58.62,58.11,58.17,19500.0,58.5,58.62,58.11,58.17,19500.0
2012-01-25 10:00:00,58.14,58.47,58.07,58.29,12800.0,58.14,58.47,58.07,58.29,12800.0
2012-01-25 10:30:00,58.35,58.5,58.2,58.45,9200.0,58.35,58.5,58.2,58.45,9200.0
2012-01-25 11:00:00,58.5,58.55,58.41,58.44,10900.0,58.5,58.55,58.41,58.44,10900.0
2012-01-25 11:30:00,58.44,58.5,58.35,58.44,33000.0,58.44,58.5,58.35,58.44,33000.0
2012-01-25 12:00:00,58.41,58.59,58.31,58.36,9100.0,58.41,58.59,58.31,58.36,9100.0
2012-01-25 12:30:00,58.36,58.56,58.24,58.38,9400.0,58.36,58.56,58.24,58.38,9400.0
2012-01-25 13:00:00,58.42,58.59,58.42,58.56,15700.0,58.42,58.59,58.42,58.56,15700.0
2012-01-25 13:30:00,58.58,58.83,58.52,58.81,35500.0,58.58,58.83,58.52,58.81,35500.0
2012-01-25 14:00:00,58.86,58.86,58.66,58.75,19600.0,58.86,58.86,58.66,58.75,19600.0
2012-01-25 14:30:00,58.75,58.87,58.64,58.75,16600.0,58.75,58.87,58.64,58.75,16600.0
2012-01-25 15:00:00,58.76,58.86,58.74,58.86,18100.0,58.76,58.86,58.74,58.86,18100.0
2012-01-25 15:30:00,58.91,59.15,58.88,59.11,56800.0,58.91,59.15,58.88,59.11,56800.0
2012-01-26 09:30:00,59.43,59.45,59.09,59.4,41500.0,59.43,59.45,59.09,59.4,41500.0
2012-01-26 10:00:00,59.42,59.45,59.21,59.22,12300.0,59.42,59.45,59.21,59.22,12300.0
2012-01-26 10:30:00,59.22,59.28,59.07,59.07,20000.0,59.22,59.28,59.07,59.07,20000.0
2012-01-26 11:00:00,59.09,59.28,59.09,59.28,8100.0,59.09,59.28,59.09,59.28,8100.0
2012-01-26 11:30:00,59.21,59.28,59.18,59.22,42000.0,59.21,59.28,59.18,59.22,42000.0
2012-01-26 12:00:00,59.21,59.27,59.15,59.26,22400.0,59.21,59.27,59.15,59.26,22400.0
2012-01-26 12:30:00,59.24,59.28,59.23,59.26,8700.0,59.24,59.28,59.23,59.26,8700.0
2012-01-26 13:00:00,59.27,59.28,59.24,59.26,17400.0,59.27,59.28,59.24,59.26,17400.0
2012-01-26 13:30:00,59.25,59.28,59.12,59.27,23900.0,59.25,59.28,59.12,59.27,23900.0
2012-01-26 14:00:00,59.25,59.26,59.11,59.17,32600.0,59.25,59.26,59.11,59.17,32600.0
2012-01-26 14:30:00,59.18,59.2,59.07,59.09,36700.0,59.18,59.2,59.07,59.09,36700.0
2012-01-26 15:00:00,59.08,59.1,58.9,58.9,44200.0,59.08,59.1,58.9,58.9,44200.0
2012-01-26 15:30:00,58.88,59.24,58.83,59.22,58700.0,58.88,59.24,58.83,59.22,58700.0
2012-01-27 09:30:00,58.84,59.17,58.72,58.92,80800.0,58.84,59.17,58.72,58.92,80800.0
2012-01-27 10:00:00,58.96,59.07,58.77,59.07,78700.0,58.96,59.07,58.77,59.07,78700.0
2012-01-27 10:30:00,59.11,59.16,59.0,59.11,14300.0,59.11,59.16,59.0,59.11,14300.0
2012-01-27 11:00:00,59.11,59.26,59.04,59.14,27200.0,59.11,59.26,59.04,59.14,27200.0
2012-01-27 11:30:00,59.1,59.12,58.96,59.1,39900.0,59.1,59.12,58.96,59.1,39900.0
2012-01-27 12:00:00,59.09,59.15,58.89,58.95,32400.0,59.09,59.15,58.89,58.95,32400.0
2012-01-27 12:30:00,58.98,58.99,58.74,58.76,21500.0,58.98,58.99,58.74,58.76,21500.0
2012-01-27 13:00:00,58.75,58.88,58.75,58.85,11900.0,58.75,58.88,58.75,58.85,11900.0
2012-01-27 13:30:00,58.86,58.99,58.82,58.98,15400.0,58.86,58.99,58.82,58.98,15400.0
2012-01-27 14:00:00,59.0,59.17,59.0,59.1,15800.0,59.0,59.17,59.0,59.1,15800.0
2012-01-27 14:30:00,59.14,59.21,59.12,59.16,14300.0,59.14,59.21,59.12,59.16,14300.0
2012-01-27 15:00:00,59.16,59.3,59.16,59.22,16500.0,59.16,59.3,59.16,59.22,16500.0
2012-01-27 15:30:00,59.21,59.23,59.11,59.13,38500.0,59.21,59.23,59.11,59.13,38500.0
2012-01-30 09:30:00,58.79,59.12,58.75,58.97,31000.0,58.79,59.12,58.75,58.97,31000.0
2012-01-30 10:00:00,58.99,58.99,58.86,58.9,24200.0,58.99,58.99,58.86,58.9,24200.0
2012-01-30 10:30:00,58.88,58.92,58.78,58.86,21100.0,58.88,58.92,58.78,58.86,21100.0
2012-01-30 11:00:00,58.87,58.99,58.87,58.98,31100.0,58.87,58.99,58.87,58.98,31100.0
2012-01-30 11:30:00,58.99,59.0,58.94,58.94,25300.0,58.99,59.0,58.94,58.94,25300.0
2012-01-30 12:00:00,58.96,58.97,58.87,58.93,18100.0,58.96,58.97,58.87,58.93,18100.0
2012-01-30 12:30:00,58.94,58.94,58.79,58.79,12800.0,58.94,58.94,58.79,58.79,12800.0
2012-01-30 13:00:00,58.76,58.77,58.6,58.74,14900.0,58.76,58.77,58.6,58.74,14900.0
2012-01-30 13:30:00,58.75,59.02,58.67,58.96,47700.0,58.75,59.02,58.67,58.96,47700.0
2012-01-30 14:00:00,58.94,59.06,58.93,59.06,17100.0,58.94,59.06,58.93,59.06,17100.0
2012-01-30 14:30:00,59.06,59.06,58.9,59.01,17100.0,59.06,59.06,58.9,59.01,17100.0
2012-01-30 15:00:00,59.0,59.0,58.9,58.95,18200.0,59.0,59.0,58.9,58.95,18200.0
2012-01-30 15:30:00,58.97,58.99,58.83,58.87,71000.0,58.97,58.99,58.83,58.87,71000.0
2012-01-31 09:30:00,59.16,59.22,58.87,59.02,38000.0,59.16,59.22,58.87,59.02,38000.0
2012-01-31 10:00:00,58.98,59.07,58.88,59.04,35300.0,58.98,59.07,58.88,59.04,35300.0
2012-01-31 10:30:00,59.05,59.07,58.86,59.01,36100.0,59.05,59.07,58.86,59.01,36100.0
2012-01-31 11:00:00,59.0,59.02,58.84,58.84,16100.0,59.0,59.02,58.84,58.84,16100.0
2012-01-31 11:30:00,58.81,58.81,58.66,58.71,17100.0,58.81,58.81,58.66,58.71,17100.0
2012-01-31 12:00:00,58.72,58.77,58.65,58.76,16700.0,58.72,58.77,58.65,58.76,16700.0
2012-01-31 12:30:00,58.77,58.8,58.75,58.8,17100.0,58.77,58.8,58.75,58.8,17100.0
2012-01-31 13:00:00,58.8,58.93,58.78,58.92,16300.0,58.8,58.93,58.78,58.92,16300.0
2012-01-31 13:30:00,58.92,58.92,58.77,58.81,18000.0,58.92,58.92,58.77,58.81,18000.0
2012-01-31 14:00:00,58.8,59.03,58.77,59.03,23300.0,58.8,59.03,58.77,59.03,23300.0
2012-01-31 14:30:00,59.03,59.03,58.85,58.87,21100.0,59.03,59.03,58.85,58.87,21100.0
2012-01-31 15:00:00,58.88,58.9,58.8,58.83,31000.0,58.88,58.9,58.8,58.83,31000.0
2012-01-31 15:30:00,58.83,58.9,58.6,58.64,145400.0,58.83,58.9,58.6,58.64,145400.0
2012-02-01 09:30:00,58.76,59.22,58.7,58.88,30500.0,58.76,59.22,58.7,58.88,30500.0
2012-02-01 10:00:00,58.91,58.99,58.68,58.92,127900.0,58.91,58.99,58.68,58.92,127900.0
2012-02-01 10:30:00,58.93,59.15,58.86,59.07,55000.0,58.93,59.15,58.86,59.07,55000.0
2012-02-01 11:00:00,59.07,59.13,58.94,58.94,29200.0,59.07,59.13,58.94,58.94,29200.0
2012-02-01 11:30:00,58.96,59.0,58.94,58.98,85300.0,58.96,59.0,58.94,58.98,85300.0
2012-02-01 12:00:00,58.94,59.0,58.89,58.92,31000.0,58.94,59.0,58.89,58.92,31000.0
2012-02-01 12:30:00,58.93,59.0,58.9,58.95,24300.0,58.93,59.0,58.9,58.95,24300.0
2012-02-01 13:00:00,58.95,58.99,58.8,58.8,49200.0,58.95,58.99,58.8,58.8,49200.0
2012-02-01 13:30:00,58.79,58.81,58.6,58.8,91700.0,58.79,58.81,58.6,58.8,91700.0
2012-02-01 14:00:00,58.8,58.87,58.72,58.85,50700.0,58.8,58.87,58.72,58.85,50700.0
2012-02-01 14:30:00,58.85,58.91,58.78,58.9,34200.0,58.85,58.91,58.78,58.9,34200.0
2012-02-01 15:00:00,58.9,58.93,58.81,58.9,47100.0,58.9,58.93,58.81,58.9,47100.0
2012-02-01 15:30:00,58.9,59.0,58.9,58.93,124900.0,58.9,59.0,58.9,58.93,124900.0
2012-02-02 09:30:00,59.78,60.0,58.05,58.45,165100.0,59.78,60.0,58.05,58.45,165100.0
2012-02-02 10:00:00,58.44,58.95,58.39,58.9,107000.0,58.44,58.95,58.39,58.9,107000.0
2012-02-02 10:30:00,58.9,59.49,58.9,59.44,62600.0,58.9,59.49,58.9,59.44,62600.0
2012-02-02 11:00:00,59.45,59.5,59.22,59.35,31900.0,59.45,59.5,59.22,59.35,31900.0
2012-02-02 11:30:00,59.35,59.41,59.33,59.39,87900.0,59.35,59.41,59.33,59.39,87900.0
2012-02-02 12:00:00,59.39,59.48,59.36,59.42,86200.0,59.39,59.48,59.36,59.42,86200.0
2012-02-02 12:30:00,59.4,59.4,59.08,59.18,20800.0,59.4,59.4,59.08,59.18,20800.0
2012-02-02 13:00:00,59.19,59.39,59.16,59.38,17500.0,59.19,59.39,59.16,59.38,17500.0
2012-02-02 13:30:00,59.36,59.38,59.3,59.33,13600.0,59.36,59.38,59.3,59.33,13600.0
2012-02-02 14:00:00,59.34,59.36,59.24,59.35,19100.0,59.34,59.36,59.24,59.35,19100.0
2012-02-02 14:30:00,59.34,59.36,59.22,59.24,30000.0,59.34,59.36,59.22,59.24,30000.0
2012-02-02 15:00:00,59.26,59.31,58.98,59.01,49500.0,59.26,59.31,58.98,59.01,49500.0
2012-02-02 15:30:00,59.05,59.17,58.97,59.16,86100.0,59.05,59.17,58.97,59.16,86100.0
2012-02-03 09:30:00,59.68,60.01,59.68,59.97,18500.0,59.68,60.01,59.68,59.97,18500.0
2012-02-03 10:00:00,59.99,60.18,59.88,60.14,93300.0,59.99,60.18,59.88,60.14,93300.0
2012-02-03 10:30:00,60.14,60.15,59.89,60.02,79300.0,60.14,60.15,59.89,60.02,79300.0
2012-02-03 11:00:00,59.99,60.25,59.99,60.23,15500.0,59.99,60.25,59.99,60.23,15500.0
2012-02-03 11:30:00,60.27,60.36,60.19,60.22,24800.0,60.27,60.36,60.19,60.22,24800.0
2012-02-03 12:00:00,60.21,60.38,60.15,60.15,33300.0,60.21,60.38,60.15,60.15,33300.0
2012-02-03 12:30:00,60.15,60.26,60.04,60.05,34700.0,60.15,60.26,60.04,60.05,34700.0
2012-02-03 13:00:00,60.05,60.06,59.92,59.92,39600.0,60.05,60.06,59.92,59.92,39600.0
2012-02-03 13:30:00,59.92,59.92,59.81,59.88,20200.0,59.92,59.92,59.81,59.88,20200.0
2012-02-03 14:00:00,59.88,59.92,59.78,59.78,26300.0,59.88,59.92,59.78,59.78,26300.0
2012-02-03 14:30:00,59.79,59.94,59.75,59.91,53000.0,59.79,59.94,59.75,59.91,53000.0
2012-02-03 15:00:00,59.91,59.92,59.68,59.7,44300.0,59.91,59.92,59.68,59.7,44300.0
2012-02-03 15:30:00,59.7,59.72,59.58,59.68,69100.0,59.7,59.72,59.58,59.68,69100.0
2012-02-06 09:30:00,59.62,59.64,59.04,59.11,52500.0,59.62,59.64,59.04,59.11,52500.0
2012-02-06 10:00:00,59.11,59.26,58.95,58.95,32800.0,59.11,59.26,58.95,58.95,32800.0
2012-02-06 10:30:00,58.95,59.0,58.72,58.81,68300.0,58.95,59.0,58.72,58.81,68300.0
2012-02-06 11:00:00,58.81,58.99,58.69,58.95,44900.0,58.81,58.99,58.69,58.95,44900.0
2012-02-06 11:30:00,58.99,59.19,58.98,59.05,32400.0,58.99,59.19,58.98,59.05,32400.0
2012-02-06 12:00:00,59.08,59.12,59.0,59.12,15200.0,59.08,59.12,59.0,59.12,15200.0
2012-02-06 12:30:00,59.12,59.26,59.09,59.23,26500.0,59.12,59.26,59.09,59.23,26500.0
2012-02-06 13:00:00,59.23,59.25,59.21,59.24,13400.0,59.23,59.25,59.21,59.24,13400.0
2012-02-06 13:30:00,59.23,59.23,59.13,59.18,18900.0,59.23,59.23,59.13,59.18,18900.0
2012-02-06 14:00:00,59.19,59.19,59.08,59.09,12700.0,59.19,59.19,59.08,59.09,12700.0
2012-02-06 14:30:00,59.08,59.15,59.03,59.11,19700.0,59.08,59.15,59.03,59.11,19700.0
2012-02-06 15:00:00,59.11,59.17,58.95,58.99,40500.0,59.11,59.17,58.95,58.99,40500.0
2012-02-06 15:30:00,59.0,59.05,58.92,59.05,57700.0,59.0,59.05,58.92,59.05,57700.0
2012-02-07 09:30:00,58.92,59.01,58.81,58.96,23800.0,58.92,59.01,58.81,58.96,23800.0
2012-02-07 10:00:00,58.96,58.99,58.83,58.88,25400.0,58.96,58.99,58.83,58.88,25400.0
2012-02-07 10:30:00,58.86,58.97,58.82,58.91,27600.0,58.86,58.97,58.82,58.91,27600.0
2012-02-07 11:00:00,58.92,58.95,58.79,58.85,25700.0,58.92,58.95,58.79,58.85,25700.0
2012-02-07 11:30:00,58.86,58.92,58.83,58.87,16700.0,58.86,58.92,58.83,58.87,16700.0
2012-02-07 12:00:00,58.85,58.91,58.83,58.85,18600.0,58.85,58.91,58.83,58.85,18600.0
2012-02-07 12:30:00,58.86,58.88,58.83,58.86,17000.0,58.86,58.88,58.83,58.86,17000.0
2012-02-07 13:00:00,58.87,58.91,58.84,58.89,29300.0,58.87,58.91,58.84,58.89,29300.0
2012-02-07 13:30:00,58.88,59.11,58.85,59.11,34200.0,58.88,59.11,58.85,59.11,34200.0
2012-02-07 14:00:00,59.12,59.22,59.08,59.12,16900.0,59.12,59.22,59.08,59.12,16900.0
2012-02-07 14:30:00,59.12,59.23,59.05,59.08,20500.0,59.12,59.23,59.05,59.08,20500.0
2012-02-07 15:00:00,59.08,59.21,59.05,59.19,32000.0,59.08,59.21,59.05,59.19,32000.0
2012-02-07 15:30:00,59.2,59.2,59.03,59.1,57500.0,59.2,59.2,59.03,59.1,57500.0
2012-02-08 09:30:00,59.29,59.35,59.06,59.16,43500.0,59.29,59.35,59.06,59.16,43500.0
2012-02-08 10:00:00,59.15,59.29,58.99,59.0,42400.0,59.15,59.29,58.99,59.0,42400.0
2012-02-08 10:30:00,59.0,59.01,58.85,58.89,30100.0,59.0,59.01,58.85,58.89,30100.0
2012-02-08 11:00:00,58.9,58.94,58.64,58.7,40600.0,58.9,58.94,58.64,58.7,40600.0
2012-02-08 11:30:00,58.68,58.74,58.51,58.57,58000.0,58.68,58.74,58.51,58.57,58000.0
2012-02-08 12:00:00,58.58,58.91,58.53,58.91,21100.0,58.58,58.91,58.53,58.91,21100.0
2012-02-08 12:30:00,58.91,59.09,58.88,59.09,12700.0,58.91,59.09,58.88,59.09,12700.0
2012-02-08 13:00:00,59.07,59.34,59.03,59.13,76400.0,59.07,59.34,59.03,59.13,76400.0
2012-02-08 13:30:00,59.16,59.2,59.0,59.0,12500.0,59.16,59.2,59.0,59.0,12500.0
2012-02-08 14:00:00,59.01,59.17,58.98,59.13,13800.0,59.01,59.17,58.98,59.13,13800.0
2012-02-08 14:30:00,59.15,59.35,59.14,59.26,17800.0,59.15,59.35,59.14,59.26,17800.0
2012-02-08 15:00:00,59.23,59.25,59.21,59.23,31200.0,59.23,59.25,59.21,59.23,31200.0
2012-02-08 15:30:00,59.23,59.37,59.21,59.31,39600.0,59.23,59.37,59.21,59.31,39600.0
2012-02-09 09:30:00,59.67,60.07,59.46,59.69,116200.0,59.67,60.07,59.46,59.69,116200.0
2012-02-09 10:00:00,59.61,59.8,59.38,59.6,57000.0,59.61,59.8,59.38,59.6,57000.0
2012-02-09 10:30:00,59.58,59.59,59.37,59.45,19200.0,59.58,59.59,59.37,59.45,19200.0
2012-02-09 11:00:00,59.46,59.51,59.22,59.22,13800.0,59.46,59.51,59.22,59.22,13800.0
2012-02-09 11:30:00,59.25,59.38,59.14,59.28,43800.0,59.25,59.38,59.14,59.28,43800.0
2012-02-09 12:00:00,59.29,59.44,59.29,59.34,8200.0,59.29,59.44,59.29,59.34,8200.0
2012-02-09 12:30:00,59.32,59.41,59.27,59.38,7300.0,59.32,59.41,59.27,59.38,7300.0
2012-02-09 13:00:00,59.39,59.54,59.35,59.5,9800.0,59.39,59.54,59.35,59.5,9800.0
2012-02-09 13:30:00,59.54,59.58,59.46,59.52,12500.0,59.54,59.58,59.46,59.52,12500.0
2012-02-09 14:00:00,59.56,59.68,59.49,59.61,12500.0,59.56,59.68,59.49,59.61,12500.0
2012-02-09 14:30:00,59.62,59.63,59.45,59.5,14300.0,59.62,59.63,59.45,59.5,14300.0
2012-02-09 15:00:00,59.45,59.46,59.32,59.44,21900.0,59.45,59.46,59.32,59.44,21900.0
2012-02-09 15:30:00,59.43,59.51,59.33,59.43,50400.0,59.43,59.51,59.33,59.43,50400.0
2012-02-10 09:30:00,58.83,59.0,58.65,58.65,23600.0,58.83,59.0,58.65,58.65,23600.0
2012-02-10 10:00:00,58.65,58.67,58.45,58.49,15600.0,58.65,58.67,58.45,58.49,15600.0
2012-02-10 10:30:00,58.48,58.53,58.44,58.45,10900.0,58.48,58.53,58.44,58.45,10900.0
2012-02-10 11:00:00,58.46,58.5,58.4,58.41,11700.0,58.46,58.5,58.4,58.41,11700.0
2012-02-10 11:30:00,58.4,58.46,58.35,58.45,18500.0,58.4,58.46,58.35,58.45,18500.0
2012-02-10 12:00:00,58.45,58.56,58.44,58.51,11000.0,58.45,58.56,58.44,58.51,11000.0
2012-02-10 12:30:00,58.52,58.68,58.52,58.68,5800.0,58.52,58.68,58.52,58.68,5800.0
2012-02-10 13:00:00,58.68,58.72,58.64,58.71,16300.0,58.68,58.72,58.64,58.71,16300.0
2012-02-10 13:30:00,58.67,58.77,58.63,58.68,22200.0,58.67,58.77,58.63,58.68,22200.0
2012-02-10 14:00:00,58.64,58.82,58.62,58.78,18500.0,58.64,58.82,58.62,58.78,18500.0
2012-02-10 14:30:00,58.8,59.0,58.76,58.89,31500.0,58.8,59.0,58.76,58.89,31500.0
2012-02-10 15:00:00,58.92,58.94,58.7,58.89,32700.0,58.92,58.94,58.7,58.89,32700.0
2012-02-10 15:30:00,58.9,58.97,58.83,58.86,61300.0,58.9,58.97,58.83,58.86,61300.0
2012-02-13 09:30:00,59.28,59.71,59.28,59.4,29200.0,59.28,59.71,59.28,59.4,29200.0
2012-02-13 10:00:00,59.4,59.45,59.06,59.11,12900.0,59.4,59.45,59.06,59.11,12900.0
2012-02-13 10:30:00,59.06,59.14,59.01,59.09,10100.0,59.06,59.14,59.01,59.09,10100.0
2012-02-13 11:00:00,59.07,59.19,59.06,59.14,5700.0,59.07,59.19,59.06,59.14,5700.0
2012-02-13 11:30:00,59.1,59.26,59.1,59.26,11800.0,59.1,59.26,59.1,59.26,11800.0
2012-02-13 12:00:00,59.26,59.33,59.16,59.16,5700.0,59.26,59.33,59.16,59.16,5700.0
2012-02-13 12:30:00,59.13,59.14,59.05,59.08,5600.0,59.13,59.14,59.05,59.08,5600.0
2012-02-13 13:00:00,59.07,59.18,59.02,59.13,4600.0,59.07,59.18,59.02,59.13,4600.0
2012-02-13 13:30:00,59.14,59.19,59.03,59.18,10300.0,59.14,59.19,59.03,59.18,10300.0
2012-02-13 14:00:00,59.19,59.35,59.16,59.31,23500.0,59.19,59.35,59.16,59.31,23500.0
2012-02-13 14:30:00,59.34,59.35,59.16,59.19,13300.0,59.34,59.35,59.16,59.19,13300.0
2012-02-13 15:00:00,59.19,59.25,59.14,59.19,14100.0,59.19,59.25,59.14,59.19,14100.0
2012-02-13 15:30:00,59.2,59.27,59.05,59.07,69400.0,59.2,59.27,59.05,59.07,69400.0
2012-02-14 09:30:00,59.07,59.47,59.07,59.27,22400.0,59.07,59.47,59.07,59.27,22400.0
2012-02-14 10:00:00,59.3,59.37,59.22,59.29,29900.0,59.3,59.37,59.22,59.29,29900.0
2012-02-14 10:30:00,59.28,59.34,59.08,59.13,15500.0,59.28,59.34,59.08,59.13,15500.0
2012-02-14 11:00:00,59.17,59.19,59.0,59.03,12100.0,59.17,59.19,59.0,59.03,12100.0
2012-02-14 11:30:00,59.08,59.2,59.02,59.12,9700.0,59.08,59.2,59.02,59.12,9700.0
2012-02-14 12:00:00,59.12,59.16,59.11,59.13,5300.0,59.12,59.16,59.11,59.13,5300.0
2012-02-14 12:30:00,59.14,59.18,59.09,59.15,13700.0,59.14,59.18,59.09,59.15,13700.0
2012-02-14 13:00:00,59.15,59.19,59.11,59.17,20900.0,59.15,59.19,59.11,59.17,20900.0
2012-02-14 13:30:00,59.18,59.31,59.18,59.27,9400.0,59.18,59.31,59.18,59.27,9400.0
2012-02-14 14:00:00,59.31,59.32,59.17,59.22,8900.0,59.31,59.32,59.17,59.22,8900.0
2012-02-14 14:30:00,59.26,59.26,59.17,59.23,13700.0,59.26,59.26,59.17,59.23,13700.0
2012-02-14 15:00:00,59.22,59.25,59.07,59.07,17400.0,59.22,59.25,59.07,59.07,17400.0
2012-02-14 15:30:00,59.07,59.4,59.07,59.38,29300.0,59.07,59.4,59.07,59.38,29300.0
2012-02-15 09:30:00,59.41,59.71,59.19,59.57,25400.0,59.41,59.71,59.19,59.57,25400.0
2012-02-15 10:00:00,59.59,59.69,59.37,59.6,20900.0,59.59,59.69,59.37,59.6,20900.0
2012-02-15 10:30:00,59.59,59.74,59.59,59.6,7200.0,59.59,59.74,59.59,59.6,7200.0
2012-02-15 11:00:00,59.54,59.76,59.5,59.76,16800.0,59.54,59.76,59.5,59.76,16800.0
2012-02-15 11:30:00,59.77,60.01,59.77,59.95,15500.0,59.77,60.01,59.77,59.95,15500.0
2012-02-15 12:00:00,59.93,59.94,59.65,59.69,22300.0,59.93,59.94,59.65,59.69,22300.0
2012-02-15 12:30:00,59.72,59.72,59.25,59.31,10900.0,59.72,59.72,59.25,59.31,10900.0
2012-02-15 13:00:00,59.32,59.65,59.19,59.55,14400.0,59.32,59.65,59.19,59.55,14400.0
2012-02-15 13:30:00,59.56,59.62,59.43,59.61,9400.0,59.56,59.62,59.43,59.61,9400.0
2012-02-15 14:00:00,59.61,59.61,59.35,59.41,13600.0,59.61,59.61,59.35,59.41,13600.0
2012-02-15 14:30:00,59.41,59.41,59.22,59.24,13000.0,59.41,59.41,59.22,59.24,13000.0
2012-02-15 15:00:00,59.2,59.24,59.1,59.15,20600.0,59.2,59.24,59.1,59.15,20600.0
2012-02-15 15:30:00,59.16,59.32,59.13,59.3,35700.0,59.16,59.32,59.13,59.3,35700.0
2012-02-16 09:30:00,59.16,59.46,59.07,59.11,26800.0,59.16,59.46,59.07,59.11,26800.0
2012-02-16 10:00:00,59.11,59.26,59.02,59.24,26300.0,59.11,59.26,59.02,59.24,26300.0
2012-02-16 10:30:00,59.31,59.44,59.31,59.36,5900.0,59.31,59.44,59.31,59.36,5900.0
2012-02-16 11:00:00,59.38,59.54,59.36,59.54,8900.0,59.38,59.54,59.36,59.54,8900.0
2012-02-16 11:30:00,59.55,59.62,59.51,59.56,7600.0,59.55,59.62,59.51,59.56,7600.0
2012-02-16 12:00:00,59.6,59.6,59.47,59.5,7300.0,59.6,59.6,59.47,59.5,7300.0
2012-02-16 12:30:00,59.48,59.52,59.36,59.44,6100.0,59.48,59.52,59.36,59.44,6100.0
2012-02-16 13:00:00,59.46,59.48,59.35,59.4,13900.0,59.46,59.48,59.35,59.4,13900.0
2012-02-16 13:30:00,59.37,59.41,59.3,59.36,5400.0,59.37,59.41,59.3,59.36,5400.0
2012-02-16 14:00:00,59.39,59.4,59.35,59.39,6900.0,59.39,59.4,59.35,59.39,6900.0
2012-02-16 14:30:00,59.39,59.4,59.34,59.39,5300.0,59.39,59.4,59.34,59.39,5300.0
2012-02-16 15:00:00,59.39,59.41,59.3,59.4,20200.0,59.39,59.41,59.3,59.4,20200.0
2012-02-16 15:30:00,59.41,59.5,59.27,59.4,120500.0,59.41,59.5,59.27,59.4,120500.0
2012-02-17 09:30:00,59.66,59.8,59.43,59.58,14300.0,59.66,59.8,59.43,59.58,14300.0
2012-02-17 10:00:00,59.51,59.52,59.36,59.52,8400.0,59.51,59.52,59.36,59.52,8400.0
2012-02-17 10:30:00,59.49,59.51,59.27,59.34,7800.0,59.49,59.51,59.27,59.34,7800.0
2012-02-17 11:00:00,59.32,59.4,59.2,59.4,14500.0,59.32,59.4,59.2,59.4,14500.0
2012-02-17 11:30:00,59.42,59.42,59.33,59.38,7200.0,59.42,59.42,59.33,59.38,7200.0
2012-02-17 12:00:00,59.37,59.38,59.29,59.38,7800.0,59.37,59.38,59.29,59.38,7800.0
2012-02-17 12:30:00,59.38,59.42,59.33,59.34,6900.0,59.38,59.42,59.33,59.34,6900.0
2012-02-17 13:00:00,59.33,59.33,59.22,59.22,4600.0,59.33,59.33,59.22,59.22,4600.0
2012-02-17 13:30:00,59.22,59.25,59.2,59.21,6900.0,59.22,59.25,59.2,59.21,6900.0
2012-02-17 14:00:00,59.21,59.22,59.16,59.19,8100.0,59.21,59.22,59.16,59.19,8100.0
2012-02-17 14:30:00,59.2,59.26,59.2,59.24,10400.0,59.2,59.26,59.2,59.24,10400.0
2012-02-17 15:00:00,59.25,59.27,59.22,59.22,15100.0,59.25,59.27,59.22,59.22,15100.0
2012-02-17 15:30:00,59.21,59.25,59.14,59.24,37600.0,59.21,59.25,59.14,59.24,37600.0
2012-02-21 09:30:00,59.69,59.69,59.12,59.12,24300.0,59.69,59.69,59.12,59.12,24300.0
2012-02-21 10:00:00,59.08,59.42,59.05,59.42,10400.0,59.08,59.42,59.05,59.42,10400.0
2012-02-21 10:30:00,59.42,59.67,59.42,59.67,13700.0,59.42,59.67,59.42,59.67,13700.0
2012-02-21 11:00:00,59.67,59.76,59.52,59.73,7900.0,59.67,59.76,59.52,59.73,7900.0
2012-02-21 11:30:00,59.73,59.74,59.53,59.55,7900.0,59.73,59.74,59.53,59.55,7900.0
2012-02-21 12:00:00,59.55,59.64,59.31,59.4,10200.0,59.55,59.64,59.31,59.4,10200.0
2012-02-21 12:30:00,59.36,59.36,59.19,59.21,5000.0,59.36,59.36,59.19,59.21,5000.0
2012-02-21 13:00:00,59.18,59.31,59.1,59.31,8300.0,59.18,59.31,59.1,59.31,8300.0
2012-02-21 13:30:00,59.31,59.37,59.27,59.27,14200.0,59.31,59.37,59.27,59.27,14200.0
2012-02-21 14:00:00,59.29,59.35,59.26,59.35,14300.0,59.29,59.35,59.26,59.35,14300.0
2012-02-21 14:30:00,59.34,59.34,59.26,59.31,13200.0,59.34,59.34,59.26,59.31,13200.0
2012-02-21 15:00:00,59.31,59.36,59.29,59.36,19100.0,59.31,59.36,59.29,59.36,19100.0
2012-02-21 15:30:00,59.34,59.46,59.31,59.46,34300.0,59.34,59.46,59.31,59.46,34300.0
2012-02-22 09:30:00,59.19,59.56,59.19,59.47,9400.0,59.19,59.56,59.19,59.47,9400.0
2012-02-22 10:00:00,59.44,59.69,59.3,59.55,17300.0,59.44,59.69,59.3,59.55,17300.0
2012-02-22 10:30:00,59.53,59.57,59.45,59.55,13500.0,59.53,59.57,59.45,59.55,13500.0
2012-02-22 11:00:00,59.55,59.64,59.49,59.56,13600.0,59.55,59.64,59.49,59.56,13600.0
2012-02-22 11:30:00,59.56,59.59,59.4,59.42,10400.0,59.56,59.59,59.4,59.42,10400.0
2012-02-22 12:00:00,59.4,59.46,59.39,59.43,13200.0,59.4,59.46,59.39,59.43,13200.0
2012-02-22 12:30:00,59.42,59.55,59.42,59.54,9900.0,59.42,59.55,59.42,59.54,9900.0
2012-02-22 13:00:00,59.54,59.7,59.54,59.63,10500.0,59.54,59.7,59.54,59.63,10500.0
2012-02-22 13:30:00,59.61,59.64,59.55,59.59,13900.0,59.61,59.64,59.55,59.59,13900.0
2012-02-22 14:00:00,59.61,59.69,59.6,59.67,8900.0,59.61,59.69,59.6,59.67,8900.0
2012-02-22 14:30:00,59.65,59.65,59.53,59.58,12000.0,59.65,59.65,59.53,59.58,12000.0
2012-02-22 15:00:00,59.55,59.56,59.33,59.36,16300.0,59.55,59.56,59.33,59.36,16300.0
2012-02-22 15:30:00,59.38,59.42,59.29,59.34,35700.0,59.38,59.42,59.29,59.34,35700.0
2012-02-23 09:30:00,59.33,59.33,58.9,58.9,9900.0,59.33,59.33,58.9,58.9,9900.0
2012-02-23 10:00:00,58.86,58.97,58.78,58.83,19500.0,58.86,58.97,58.78,58.83,19500.0
2012-02-23 10:30:00,58.86,58.87,58.66,58.75,43100.0,58.86,58.87,58.66,58.75,43100.0
2012-02-23 11:00:00,58.76,58.78,58.61,58.72,42100.0,58.76,58.78,58.61,58.72,42100.0
2012-02-23 11:30:00,58.73,58.74,58.65,58.7,19700.0,58.73,58.74,58.65,58.7,19700.0
2012-02-23 12:00:00,58.68,58.71,58.67,58.68,11800.0,58.68,58.71,58.67,58.68,11800.0
2012-02-23 12:30:00,58.7,58.82,58.67,58.82,25400.0,58.7,58.82,58.67,58.82,25400.0
2012-02-23 13:00:00,58.84,58.87,58.82,58.85,14500.0,58.84,58.87,58.82,58.85,14500.0
2012-02-23 13:30:00,58.86,58.98,58.77,58.97,14300.0,58.86,58.98,58.77,58.97,14300.0
2012-02-23 14:00:00,58.98,59.09,58.96,59.09,8700.0,58.98,59.09,58.96,59.09,8700.0
2012-02-23 14:30:00,59.09,59.3,59.09,59.3,14800.0,59.09,59.3,59.09,59.3,14800.0
2012-02-23 15:00:00,59.31,59.53,59.3,59.5,25300.0,59.31,59.53,59.3,59.5,25300.0
2012-02-23 15:30:00,59.5,59.6,59.43,59.51,47900.0,59.5,59.6,59.43,59.51,47900.0
2012-02-24 09:30:00,59.34,59.66,59.33,59.61,22400.0,59.34,59.66,59.33,59.61,22400.0
2012-02-24 10:00:00,59.69,59.7,59.54,59.63,12600.0,59.69,59.7,59.54,59.63,12600.0
2012-02-24 10:30:00,59.64,59.66,59.56,59.6,18400.0,59.64,59.66,59.56,59.6,18400.0
2012-02-24 11:00:00,59.59,59.98,59.59,59.96,10200.0,59.59,59.98,59.59,59.96,10200.0
2012-02-24 11:30:00,59.96,60.13,59.94,60.13,28400.0,59.96,60.13,59.94,60.13,28400.0
2012-02-24 12:00:00,60.14,60.2,60.14,60.2,12300.0,60.14,60.2,60.14,60.2,12300.0
2012-02-24 12:30:00,60.21,60.24,60.15,60.17,8800.0,60.21,60.24,60.15,60.17,8800.0
2012-02-24 13:00:00,60.18,60.21,60.08,60.08,8200.0,60.18,60.21,60.08,60.08,8200.0
2012-02-24 13:30:00,60.04,60.09,60.04,60.07,11900.0,60.04,60.09,60.04,60.07,11900.0
2012-02-24 14:00:00,60.08,60.12,60.06,60.07,15100.0,60.08,60.12,60.06,60.07,15100.0
2012-02-24 14:30:00,60.05,60.05,60.0,60.04,12900.0,60.05,60.05,60.0,60.04,12900.0
2012-02-24 15:00:00,60.03,60.27,60.03,60.24,34400.0,60.03,60.27,60.03,60.24,34400.0
2012-02-24 15:30:00,60.24,60.25,59.94,59.97,74300.0,60.24,60.25,59.94,59.97,74300.0
2012-02-27 09:30:00,59.75,59.75,59.48,59.73,31000.0,59.75,59.75,59.48,59.73,31000.0
2012-02-27 10:00:00,59.76,59.91,59.75,59.82,13700.0,59.76,59.91,59.75,59.82,13700.0
2012-02-27 10:30:00,59.82,60.18,59.74,60.12,18300.0,59.82,60.18,59.74,60.12,18300.0
2012-02-27 11:00:00,60.1,60.39,60.1,60.35,9700.0,60.1,60.39,60.1,60.35,9700.0
2012-02-27 11:30:00,60.36,60.4,60.21,60.29,11800.0,60.36,60.4,60.21,60.29,11800.0
2012-02-27 12:00:00,60.31,60.41,60.24,60.31,13100.0,60.31,60.41,60.24,60.31,13100.0
2012-02-27 12:30:00,60.29,60.55,60.29,60.49,10800.0,60.29,60.55,60.29,60.49,10800.0
2012-02-27 13:00:00,60.49,60.5,60.36,60.38,8400.0,60.49,60.5,60.36,60.38,8400.0
2012-02-27 13:30:00,60.4,60.46,60.28,60.31,11500.0,60.4,60.46,60.28,60.31,11500.0
2012-02-27 14:00:00,60.3,60.48,60.3,60.48,11300.0,60.3,60.48,60.3,60.48,11300.0
2012-02-27 14:30:00,60.45,60.49,60.42,60.42,12200.0,60.45,60.49,60.42,60.42,12200.0
2012-02-27 15:00:00,60.43,60.48,60.24,60.26,23000.0,60.43,60.48,60.24,60.26,23000.0
2012-02-27 15:30:00,60.29,60.35,60.08,60.17,45400.0,60.29,60.35,60.08,60.17,45400.0
2012-02-28 09:30:00,59.97,60.08,59.46,59.6,26100.0,59.97,60.08,59.46,59.6,26100.0
2012-02-28 10:00:00,59.67,59.78,59.62,59.67,18000.0,59.67,59.78,59.62,59.67,18000.0
2012-02-28 10:30:00,59.7,60.02,59.7,60.02,16200.0,59.7,60.02,59.7,60.02,16200.0
2012-02-28 11:00:00,60.05,60.08,59.82,59.84,25400.0,60.05,60.08,59.82,59.84,25400.0
2012-02-28 11:30:00,59.84,59.85,59.61,59.67,10500.0,59.84,59.85,59.61,59.67,10500.0
2012-02-28 12:00:00,59.69,59.71,59.56,59.6,21200.0,59.69,59.71,59.56,59.6,21200.0
2012-02-28 12:30:00,59.6,59.66,59.49,59.65,9600.0,59.6,59.66,59.49,59.65,9600.0
2012-02-28 13:00:00,59.64,59.69,59.57,59.57,14800.0,59.64,59.69,59.57,59.57,14800.0
2012-02-28 13:30:00,59.57,59.58,59.23,59.26,19800.0,59.57,59.58,59.23,59.26,19800.0
2012-02-28 14:00:00,59.26,59.33,59.16,59.31,17000.0,59.26,59.33,59.16,59.31,17000.0
2012-02-28 14:30:00,59.3,59.47,59.27,59.44,13600.0,59.3,59.47,59.27,59.44,13600.0
2012-02-28 15:00:00,59.44,59.61,59.42,59.54,19800.0,59.44,59.61,59.42,59.54,19800.0
2012-02-28 15:30:00,59.54,59.58,59.46,59.57,35800.0,59.54,59.58,59.46,59.57,35800.0
2012-02-29 09:30:00,59.37,59.77,59.33,59.77,42100.0,59.37,59.77,59.33,59.77,42100.0
2012-02-29 10:00:00,59.75,59.84,59.63,59.67,14500.0,59.75,59.84,59.63,59.67,14500.0
2012-02-29 10:30:00,59.66,59.69,59.11,59.19,16100.0,59.66,59.69,59.11,59.19,16100.0
2012-02-29 11:00:00,59.21,59.21,59.05,59.1,11500.0,59.21,59.21,59.05,59.1,11500.0
2012-02-29 11:30:00,59.1,59.47,59.08,59.4,10000.0,59.1,59.47,59.08,59.4,10000.0
2012-02-29 12:00:00,59.44,59.66,59.43,59.66,18700.0,59.44,59.66,59.43,59.66,18700.0
2012-02-29 12:30:00,59.67,59.67,59.48,59.52,14500.0,59.67,59.67,59.48,59.52,14500.0
2012-02-29 13:00:00,59.52,59.62,59.51,59.52,5300.0,59.52,59.62,59.51,59.52,5300.0
2012-02-29 13:30:00,59.52,59.53,59.47,59.5,7800.0,59.52,59.53,59.47,59.5,7800.0
2012-02-29 14:00:00,59.54,59.57,59.47,59.49,6900.0,59.54,59.57,59.47,59.49,6900.0
2012-02-29 14:30:00,59.49,59.49,59.31,59.37,12100.0,59.49,59.49,59.31,59.37,12100.0
2012-02-29 15:00:00,59.37,59.4,59.26,59.36,15600.0,59.37,59.4,59.26,59.36,15600.0
2012-02-29 15:30:00,59.36,59.37,59.1,59.15,109700.0,59.36,59.37,59.1,59.15,109700.0
2012-03-01 09:30:00,59.13,59.69,59.13,59.69,11100.0,59.13,59.69,59.13,59.69,11100.0
2012-03-01 10:00:00,59.68,59.76,59.39,59.68,20100.0,59.68,59.76,59.39,59.68,20100.0
2012-03-01 10:30:00,59.68,59.76,59.58,59.76,18100.0,59.68,59.76,59.58,59.76,18100.0
2012-03-01 11:00:00,59.78,59.83,59.61,59.73,24100.0,59.78,59.83,59.61,59.73,24100.0
2012-03-01 11:30:00,59.72,59.86,59.72,59.83,18000.0,59.72,59.86,59.72,59.83,18000.0
2012-03-01 12:00:00,59.86,60.0,59.76,59.9,21700.0,59.86,60.0,59.76,59.9,21700.0
2012-03-01 12:30:00,59.92,59.97,59.79,59.97,13700.0,59.92,59.97,59.79,59.97,13700.0
2012-03-01 13:00:00,59.93,60.1,59.9,60.07,14000.0,59.93,60.1,59.9,60.07,14000.0
2012-03-01 13:30:00,60.09,60.09,59.88,59.88,10900.0,60.09,60.09,59.88,59.88,10900.0
2012-03-01 14:00:00,59.89,59.93,59.77,59.77,14000.0,59.89,59.93,59.77,59.77,14000.0
2012-03-01 14:30:00,59.78,59.78,59.66,59.7,12800.0,59.78,59.78,59.66,59.7,12800.0
2012-03-01 15:00:00,59.71,59.73,59.51,59.6,19900.0,59.71,59.73,59.51,59.6,19900.0
2012-03-01 15:30:00,59.59,59.61,59.44,59.45,39800.0,59.59,59.61,59.44,59.45,39800.0
2012-03-02 09:30:00,59.33,59.54,59.23,59.49,11500.0,59.33,59.54,59.23,59.49,11500.0
2012-03-02 10:00:00,59.43,59.72,59.34,59.68,12200.0,59.43,59.72,59.34,59.68,12200.0
2012-03-02 10:30:00,59.71,59.72,59.53,59.61,11800.0,59.71,59.72,59.53,59.61,11800.0
2012-03-02 11:00:00,59.62,59.66,59.45,59.49,13900.0,59.62,59.66,59.45,59.49,13900.0
2012-03-02 11:30:00,59.5,59.5,59.16,59.26,18500.0,59.5,59.5,59.16,59.26,18500.0
2012-03-02 12:00:00,59.25,59.26,59.01,59.05,22000.0,59.25,59.26,59.01,59.05,22000.0
2012-03-02 12:30:00,59.05,59.14,59.05,59.09,14100.0,59.05,59.14,59.05,59.09,14100.0
2012-03-02 13:00:00,59.09,59.18,59.09,59.17,23500.0,59.09,59.18,59.09,59.17,23500.0
2012-03-02 13:30:00,59.18,59.38,59.16,59.37,12100.0,59.18,59.38,59.16,59.37,12100.0
2012-03-02 14:00:00,59.38,59.4,59.32,59.34,15100.0,59.38,59.4,59.32,59.34,15100.0
2012-03-02 14:30:00,59.34,59.42,59.22,59.39,15200.0,59.34,59.42,59.22,59.39,15200.0
2012-03-02 15:00:00,59.42,59.45,59.18,59.27,19200.0,59.42,59.45,59.18,59.27,19200.0
2012-03-02 15:30:00,59.28,59.32,59.05,59.08,54600.0,59.28,59.32,59.05,59.08,54600.0
2012-03-05 09:30:00,58.87,59.2,58.75,58.97,23700.0,58.87,59.2,58.75,58.97,23700.0
2012-03-05 10:00:00,59.03,59.13,58.7,58.7,16100.0,59.03,59.13,58.7,58.7,16100.0
2012-03-05 10:30:00,58.7,59.06,58.67,59.06,14200.0,58.7,59.06,58.67,59.06,14200.0
2012-03-05 11:00:00,59.09,59.16,58.98,59.1,11700.0,59.09,59.16,58.98,59.1,11700.0
2012-03-05 11:30:00,59.09,59.31,59.03,59.26,16200.0,59.09,59.31,59.03,59.26,16200.0
2012-03-05 12:00:00,59.28,59.41,59.19,59.19,11900.0,59.28,59.41,59.19,59.19,11900.0
2012-03-05 12:30:00,59.18,59.21,59.05,59.05,7900.0,59.18,59.21,59.05,59.05,7900.0
2012-03-05 13:00:00,59.03,59.18,59.01,59.05,17600.0,59.03,59.18,59.01,59.05,17600.0
2012-03-05 13:30:00,59.05,59.22,59.05,59.21,18000.0,59.05,59.22,59.05,59.21,18000.0
2012-03-05 14:00:00,59.23,59.29,59.19,59.24,15000.0,59.23,59.29,59.19,59.24,15000.0
2012-03-05 14:30:00,59.24,59.34,59.18,59.28,49700.0,59.24,59.34,59.18,59.28,49700.0
2012-03-05 15:00:00,59.28,59.32,59.21,59.26,29500.0,59.28,59.32,59.21,59.26,29500.0
2012-03-05 15:30:00,59.26,59.3,59.16,59.2,39700.0,59.26,59.3,59.16,59.2,39700.0
2012-03-06 09:30:00,58.77,59.1,58.67,58.88,24200.0,58.77,59.1,58.67,58.88,24200.0
2012-03-06 10:00:00,58.87,59.08,58.86,59.04,17800.0,58.87,59.08,58.86,59.04,17800.0
2012-03-06 10:30:00,59.07,59.21,59.0,59.0,14700.0,59.07,59.21,59.0,59.0,14700.0
2012-03-06 11:00:00,59.0,59.16,59.0,59.14,36400.0,59.0,59.16,59.0,59.14,36400.0
2012-03-06 11:30:00,59.14,59.15,58.97,59.04,28600.0,59.14,59.15,58.97,59.04,28600.0
2012-03-06 12:00:00,59.03,59.08,58.96,59.05,23900.0,59.03,59.08,58.96,59.05,23900.0
2012-03-06 12:30:00,59.07,59.19,59.01,59.01,17600.0,59.07,59.19,59.01,59.01,17600.0
2012-03-06 13:00:00,59.02,59.1,58.8,58.84,10700.0,59.02,59.1,58.8,58.84,10700.0
2012-03-06 13:30:00,58.86,58.9,58.68,58.8,15500.0,58.86,58.9,58.68,58.8,15500.0
2012-03-06 14:00:00,58.8,58.85,58.72,58.76,16700.0,58.8,58.85,58.72,58.76,16700.0
2012-03-06 14:30:00,58.73,58.86,58.72,58.78,25300.0,58.73,58.86,58.72,58.78,25300.0
2012-03-06 15:00:00,58.78,58.86,58.78,58.82,18600.0,58.78,58.86,58.78,58.82,18600.0
2012-03-06 15:30:00,58.85,58.91,58.79,58.82,50800.0,58.85,58.91,58.79,58.82,50800.0
2012-03-07 09:30:00,58.9,59.02,58.78,58.99,20600.0,58.9,59.02,58.78,58.99,20600.0
2012-03-07 10:00:00,58.97,59.0,58.85,58.89,24400.0,58.97,59.0,58.85,58.89,24400.0
2012-03-07 10:30:00,58.9,58.9,58.73,58.73,15800.0,58.9,58.9,58.73,58.73,15800.0
2012-03-07 11:00:00,58.71,58.75,58.65,58.69,11700.0,58.71,58.75,58.65,58.69,11700.0
2012-03-07 11:30:00,58.67,58.79,58.67,58.73,18200.0,58.67,58.79,58.67,58.73,18200.0
2012-03-07 12:00:00,58.74,58.75,58.63,58.7,13900.0,58.74,58.75,58.63,58.7,13900.0
2012-03-07 12:30:00,58.68,58.89,58.68,58.84,11800.0,58.68,58.89,58.68,58.84,11800.0
2012-03-07 13:00:00,58.82,58.85,58.75,58.76,10200.0,58.82,58.85,58.75,58.76,10200.0
2012-03-07 13:30:00,58.76,58.81,58.75,58.8,11900.0,58.76,58.81,58.75,58.8,11900.0
2012-03-07 14:00:00,58.83,58.86,58.78,58.81,8700.0,58.83,58.86,58.78,58.81,8700.0
2012-03-07 14:30:00,58.81,58.85,58.72,58.85,11300.0,58.81,58.85,58.72,58.85,11300.0
2012-03-07 15:00:00,58.85,58.93,58.83,58.91,16500.0,58.85,58.93,58.83,58.91,16500.0
2012-03-07 15:30:00,58.92,59.07,58.88,58.99,40300.0,58.92,59.07,58.88,58.99,40300.0
2012-03-08 09:30:00,59.45,59.47,58.92,58.92,15200.0,59.45,59.47,58.92,58.92,15200.0
2012-03-08 10:00:00,58.96,58.99,58.84,58.91,26400.0,58.96,58.99,58.84,58.91,26400.0
2012-03-08 10:30:00,58.9,59.03,58.88,58.97,18400.0,58.9,59.03,58.88,58.97,18400.0
2012-03-08 11:00:00,58.98,59.19,58.98,59.12,11200.0,58.98,59.19,58.98,59.12,11200.0
2012-03-08 11:30:00,59.11,59.25,59.07,59.2,7100.0,59.11,59.25,59.07,59.2,7100.0
2012-03-08 12:00:00,59.22,59.31,59.22,59.25,10300.0,59.22,59.31,59.22,59.25,10300.0
2012-03-08 12:30:00,59.25,59.25,59.13,59.18,7700.0,59.25,59.25,59.13,59.18,7700.0
2012-03-08 13:00:00,59.15,59.15,59.04,59.05,11400.0,59.15,59.15,59.04,59.05,11400.0
2012-03-08 13:30:00,59.08,59.12,59.01,59.12,13100.0,59.08,59.12,59.01,59.12,13100.0
2012-03-08 14:00:00,59.1,59.16,59.08,59.11,12800.0,59.1,59.16,59.08,59.11,12800.0
2012-03-08 14:30:00,59.12,59.38,59.12,59.38,13800.0,59.12,59.38,59.12,59.38,13800.0
2012-03-08 15:00:00,59.37,59.52,59.37,59.41,24000.0,59.37,59.52,59.37,59.41,24000.0
2012-03-08 15:30:00,59.42,59.61,59.42,59.48,53300.0,59.42,59.61,59.42,59.48,53300.0
2012-03-09 09:30:00,59.47,60.36,59.47,60.16,30200.0,59.47,60.36,59.47,60.16,30200.0
2012-03-09 10:00:00,60.13,60.94,60.12,60.94,33500.0,60.13,60.94,60.12,60.94,33500.0
2012-03-09 10:30:00,60.94,61.0,60.9,60.94,22000.0,60.94,61.0,60.9,60.94,22000.0
2012-03-09 11:00:00,60.96,61.3,60.93,61.3,44400.0,60.96,61.3,60.93,61.3,44400.0
2012-03-09 11:30:00,61.3,62.0,61.27,61.92,66900.0,61.3,62.0,61.27,61.92,66900.0
2012-03-09 12:00:00,61.92,62.2,61.78,61.78,58700.0,61.92,62.2,61.78,61.78,58700.0
2012-03-09 12:30:00,61.78,61.79,61.52,61.61,32800.0,61.78,61.79,61.52,61.61,32800.0
2012-03-09 13:00:00,61.62,61.82,61.51,61.57,27100.0,61.62,61.82,61.51,61.57,27100.0
2012-03-09 13:30:00,61.53,61.55,61.42,61.47,16500.0,61.53,61.55,61.42,61.47,16500.0
2012-03-09 14:00:00,61.44,61.44,61.18,61.21,29100.0,61.44,61.44,61.18,61.21,29100.0
2012-03-09 14:30:00,61.19,61.44,61.13,61.2,42200.0,61.19,61.44,61.13,61.2,42200.0
2012-03-09 15:00:00,61.18,61.24,61.01,61.16,35700.0,61.18,61.24,61.01,61.16,35700.0
2012-03-09 15:30:00,61.13,61.18,60.86,60.88,112300.0,61.13,61.18,60.86,60.88,112300.0
2012-03-12 09:30:00,60.98,60.99,60.86,60.88,8500.0,60.98,60.99,60.86,60.88,8500.0
2012-03-12 10:00:00,60.87,60.91,60.63,60.67,9100.0,60.87,60.91,60.63,60.67,9100.0
2012-03-12 10:30:00,60.69,60.69,60.47,60.6,8800.0,60.69,60.69,60.47,60.6,8800.0
2012-03-12 11:00:00,60.57,60.58,60.31,60.32,11500.0,60.57,60.58,60.31,60.32,11500.0
2012-03-12 11:30:00,60.36,60.56,60.35,60.44,8800.0,60.36,60.56,60.35,60.44,8800.0
2012-03-12 12:00:00,60.48,60.66,60.4,60.66,7500.0,60.48,60.66,60.4,60.66,7500.0
2012-03-12 12:30:00,60.66,60.67,60.52,60.52,6600.0,60.66,60.67,60.52,60.52,6600.0
2012-03-12 13:00:00,60.56,60.67,60.55,60.62,7000.0,60.56,60.67,60.55,60.62,7000.0
2012-03-12 13:30:00,60.62,60.75,60.6,60.7,7600.0,60.62,60.75,60.6,60.7,7600.0
2012-03-12 14:00:00,60.74,60.86,60.71,60.8,12600.0,60.74,60.86,60.71,60.8,12600.0
2012-03-12 14:30:00,60.8,60.83,60.79,60.83,6400.0,60.8,60.83,60.79,60.83,6400.0
2012-03-12 15:00:00,60.86,60.95,60.82,60.93,13200.0,60.86,60.95,60.82,60.93,13200.0
2012-03-12 15:30:00,60.93,60.97,60.79,60.88,27300.0,60.93,60.97,60.79,60.88,27300.0
2012-03-13 09:30:00,61.08,61.16,60.85,60.92,12300.0,61.08,61.16,60.85,60.92,12300.0
2012-03-13 10:00:00,60.92,60.99,60.86,60.92,17600.0,60.92,60.99,60.86,60.92,17600.0
2012-03-13 10:30:00,60.93,60.97,60.77,60.87,20600.0,60.93,60.97,60.77,60.87,20600.0
2012-03-13 11:00:00,60.88,60.95,60.86,60.9,38400.0,60.88,60.95,60.86,60.9,38400.0
2012-03-13 11:30:00,60.91,61.07,60.91,61.07,31600.0,60.91,61.07,60.91,61.07,31600.0
2012-03-13 12:00:00,61.06,61.11,60.97,61.08,31100.0,61.06,61.11,60.97,61.08,31100.0
2012-03-13 12:30:00,61.06,61.07,61.01,61.01,8600.0,61.06,61.07,61.01,61.01,8600.0
2012-03-13 13:00:00,61.03,61.09,61.01,61.02,12700.0,61.03,61.09,61.01,61.02,12700.0
2012-03-13 13:30:00,61.01,61.03,60.99,61.01,9600.0,61.01,61.03,60.99,61.01,9600.0
2012-03-13 14:00:00,60.99,61.02,60.93,60.98,14000.0,60.99,61.02,60.93,60.98,14000.0
2012-03-13 14:30:00,60.98,61.02,60.93,60.93,20000.0,60.98,61.02,60.93,60.93,20000.0
2012-03-13 15:00:00,60.91,61.33,60.88,61.29,40400.0,60.91,61.33,60.88,61.29,40400.0
2012-03-13 15:30:00,61.31,61.49,61.29,61.47,93500.0,61.31,61.49,61.29,61.47,93500.0
2012-03-14 09:30:00,61.31,61.4,61.09,61.28,10000.0,61.31,61.4,61.09,61.28,10000.0
2012-03-14 10:00:00,61.31,61.43,61.26,61.38,7200.0,61.31,61.43,61.26,61.38,7200.0
2012-03-14 10:30:00,61.35,61.38,61.11,61.13,17900.0,61.35,61.38,61.11,61.13,17900.0
2012-03-14 11:00:00,61.14,61.18,60.9,60.91,16900.0,61.14,61.18,60.9,60.91,16900.0
2012-03-14 11:30:00,60.92,60.98,60.86,60.88,9600.0,60.92,60.98,60.86,60.88,9600.0
2012-03-14 12:00:00,60.87,60.94,60.82,60.88,11800.0,60.87,60.94,60.82,60.88,11800.0
2012-03-14 12:30:00,60.89,60.93,60.81,60.9,17700.0,60.89,60.93,60.81,60.9,17700.0
2012-03-14 13:00:00,60.88,60.92,60.82,60.89,23800.0,60.88,60.92,60.82,60.89,23800.0
2012-03-14 13:30:00,60.9,60.93,60.77,60.88,24300.0,60.9,60.93,60.77,60.88,24300.0
2012-03-14 14:00:00,60.88,60.98,60.85,60.96,18300.0,60.88,60.98,60.85,60.96,18300.0
2012-03-14 14:30:00,60.98,61.24,60.97,61.23,24400.0,60.98,61.24,60.97,61.23,24400.0
2012-03-14 15:00:00,61.22,61.23,61.09,61.16,15900.0,61.22,61.23,61.09,61.16,15900.0
2012-03-14 15:30:00,61.19,61.38,61.12,61.15,62300.0,61.19,61.38,61.12,61.15,62300.0
2012-03-15 09:30:00,61.52,61.74,61.22,61.7,31400.0,61.52,61.74,61.22,61.7,31400.0
2012-03-15 10:00:00,61.7,61.83,61.68,61.73,32400.0,61.7,61.83,61.68,61.73,32400.0
2012-03-15 10:30:00,61.72,61.8,61.7,61.74,18100.0,61.72,61.8,61.7,61.74,18100.0
2012-03-15 11:00:00,61.7,61.8,61.65,61.78,22200.0,61.7,61.8,61.65,61.78,22200.0
2012-03-15 11:30:00,61.79,61.8,61.73,61.75,18300.0,61.79,61.8,61.73,61.75,18300.0
2012-03-15 12:00:00,61.74,61.8,61.73,61.78,20500.0,61.74,61.8,61.73,61.78,20500.0
2012-03-15 12:30:00,61.79,61.96,61.78,61.96,22300.0,61.79,61.96,61.78,61.96,22300.0
2012-03-15 13:00:00,61.96,62.03,61.92,61.94,14600.0,61.96,62.03,61.92,61.94,14600.0
2012-03-15 13:30:00,61.88,62.06,61.88,61.91,10400.0,61.88,62.06,61.88,61.91,10400.0
2012-03-15 14:00:00,61.89,61.91,61.82,61.85,17700.0,61.89,61.91,61.82,61.85,17700.0
2012-03-15 14:30:00,61.83,61.94,61.76,61.91,11200.0,61.83,61.94,61.76,61.91,11200.0
2012-03-15 15:00:00,61.91,62.07,61.83,62.07,16700.0,61.91,62.07,61.83,62.07,16700.0
2012-03-15 15:30:00,62.08,62.2,62.03,62.05,46700.0,62.08,62.2,62.03,62.05,46700.0
2012-03-16 09:30:00,62.2,62.49,62.05,62.32,64500.0,62.2,62.49,62.05,62.32,64500.0
2012-03-16 10:00:00,62.26,62.43,62.26,62.32,15100.0,62.26,62.43,62.26,62.32,15100.0
2012-03-16 10:30:00,62.31,62.41,62.28,62.38,8600.0,62.31,62.41,62.28,62.38,8600.0
2012-03-16 11:00:00,62.34,62.38,62.15,62.22,9500.0,62.34,62.38,62.15,62.22,9500.0
2012-03-16 11:30:00,62.17,62.32,62.17,62.32,18300.0,62.17,62.32,62.17,62.32,18300.0
2012-03-16 12:00:00,62.32,62.45,62.27,62.43,11800.0,62.32,62.45,62.27,62.43,11800.0
2012-03-16 12:30:00,62.43,62.44,62.33,62.33,8900.0,62.43,62.44,62.33,62.33,8900.0
2012-03-16 13:00:00,62.31,62.35,62.21,62.21,15500.0,62.31,62.35,62.21,62.21,15500.0
2012-03-16 13:30:00,62.24,62.27,62.2,62.24,17700.0,62.24,62.27,62.2,62.24,17700.0
2012-03-16 14:00:00,62.23,62.26,62.19,62.21,29800.0,62.23,62.26,62.19,62.21,29800.0
2012-03-16 14:30:00,62.21,62.23,62.06,62.06,20300.0,62.21,62.23,62.06,62.06,20300.0
2012-03-16 15:00:00,62.06,62.09,61.9,62.01,29200.0,62.06,62.09,61.9,62.01,29200.0
2012-03-16 15:30:00,62.01,62.05,61.95,61.95,90500.0,62.01,62.05,61.95,61.95,90500.0
2012-03-19 09:30:00,61.8,61.97,61.49,61.97,9200.0,61.8,61.97,61.49,61.97,9200.0
2012-03-19 10:00:00,61.89,61.9,61.69,61.87,7100.0,61.89,61.9,61.69,61.87,7100.0
2012-03-19 10:30:00,61.86,62.04,61.82,62.02,8100.0,61.86,62.04,61.82,62.02,8100.0
2012-03-19 11:00:00,61.99,62.06,61.86,62.03,5000.0,61.99,62.06,61.86,62.03,5000.0
2012-03-19 11:30:00,62.02,62.12,62.0,62.08,13300.0,62.02,62.12,62.0,62.08,13300.0
2012-03-19 12:00:00,62.1,62.24,62.09,62.19,11400.0,62.1,62.24,62.09,62.19,11400.0
2012-03-19 12:30:00,62.19,62.44,62.19,62.44,12500.0,62.19,62.44,62.19,62.44,12500.0
2012-03-19 13:00:00,62.46,62.64,62.44,62.63,20500.0,62.46,62.64,62.44,62.63,20500.0
2012-03-19 13:30:00,62.6,62.7,62.58,62.6,18700.0,62.6,62.7,62.58,62.6,18700.0
2012-03-19 14:00:00,62.6,62.64,62.57,62.63,11000.0,62.6,62.64,62.57,62.63,11000.0
2012-03-19 14:30:00,62.63,62.63,62.48,62.59,13500.0,62.63,62.63,62.48,62.59,13500.0
2012-03-19 15:00:00,62.6,62.61,62.47,62.49,19800.0,62.6,62.61,62.47,62.49,19800.0
2012-03-19 15:30:00,62.49,62.53,62.09,62.14,40200.0,62.49,62.53,62.09,62.14,40200.0
2012-03-20 09:30:00,61.92,61.93,61.33,61.57,19800.0,61.92,61.93,61.33,61.57,19800.0
2012-03-20 10:00:00,61.57,61.68,61.3,61.3,21000.0,61.57,61.68,61.3,61.3,21000.0
2012-03-20 10:30:00,61.3,61.42,61.23,61.23,13600.0,61.3,61.42,61.23,61.23,13600.0
2012-03-20 11:00:00,61.16,61.33,61.16,61.26,13300.0,61.16,61.33,61.16,61.26,13300.0
2012-03-20 11:30:00,61.28,61.31,61.25,61.28,19900.0,61.28,61.31,61.25,61.28,19900.0
2012-03-20 12:00:00,61.28,61.31,61.24,61.26,19900.0,61.28,61.31,61.24,61.26,19900.0
2012-03-20 12:30:00,61.27,61.3,61.22,61.26,13900.0,61.27,61.3,61.22,61.26,13900.0
2012-03-20 13:00:00,61.27,61.37,61.22,61.22,15200.0,61.27,61.37,61.22,61.22,15200.0
2012-03-20 13:30:00,61.24,61.36,61.22,61.28,16300.0,61.24,61.36,61.22,61.28,16300.0
2012-03-20 14:00:00,61.3,61.5,61.29,61.43,21500.0,61.3,61.5,61.29,61.43,21500.0
2012-03-20 14:30:00,61.43,61.56,61.41,61.52,19000.0,61.43,61.56,61.41,61.52,19000.0
2012-03-20 15:00:00,61.53,61.58,61.46,61.46,31500.0,61.53,61.58,61.46,61.46,31500.0
2012-03-20 15:30:00,61.44,61.59,61.43,61.52,50900.0,61.44,61.59,61.43,61.52,50900.0
2012-03-21 09:30:00,61.74,61.97,61.49,61.89,12600.0,61.74,61.97,61.49,61.89,12600.0
2012-03-21 10:00:00,61.86,61.9,61.69,61.85,7300.0,61.86,61.9,61.69,61.85,7300.0
2012-03-21 10:30:00,61.89,62.03,61.81,61.84,11100.0,61.89,62.03,61.81,61.84,11100.0
2012-03-21 11:00:00,61.82,62.16,61.82,62.15,7900.0,61.82,62.16,61.82,62.15,7900.0
2012-03-21 11:30:00,62.13,62.36,62.13,62.36,24700.0,62.13,62.36,62.13,62.36,24700.0
2012-03-21 12:00:00,62.37,62.53,62.37,62.44,12700.0,62.37,62.53,62.37,62.44,12700.0
2012-03-21 12:30:00,62.42,62.42,62.25,62.34,37600.0,62.42,62.42,62.25,62.34,37600.0
2012-03-21 13:00:00,62.34,62.4,62.3,62.37,22500.0,62.34,62.4,62.3,62.37,22500.0
2012-03-21 13:30:00,62.39,62.47,62.28,62.33,18000.0,62.39,62.47,62.28,62.33,18000.0
2012-03-21 14:00:00,62.37,62.42,62.3,62.31,18100.0,62.37,62.42,62.3,62.31,18100.0
2012-03-21 14:30:00,62.32,62.34,62.27,62.29,21500.0,62.32,62.34,62.27,62.29,21500.0
2012-03-21 15:00:00,62.28,62.35,62.22,62.22,22400.0,62.28,62.35,62.22,62.22,22400.0
2012-03-21 15:30:00,62.21,62.28,62.17,62.19,52300.0,62.21,62.28,62.17,62.19,52300.0
2012-03-22 09:30:00,61.53,61.71,61.41,61.5,22800.0,61.53,61.71,61.41,61.5,22800.0
2012-03-22 10:00:00,61.5,61.66,61.45,61.47,20000.0,61.5,61.66,61.45,61.47,20000.0
2012-03-22 10:30:00,61.46,61.53,61.34,61.49,31700.0,61.46,61.53,61.34,61.49,31700.0
2012-03-22 11:00:00,61.5,61.5,61.34,61.42,19200.0,61.5,61.5,61.34,61.42,19200.0
2012-03-22 11:30:00,61.42,61.42,61.29,61.38,11200.0,61.42,61.42,61.29,61.38,11200.0
2012-03-22 12:00:00,61.38,61.39,61.31,61.31,12000.0,61.38,61.39,61.31,61.31,12000.0
2012-03-22 12:30:00,61.31,61.44,61.3,61.43,23600.0,61.31,61.44,61.3,61.43,23600.0
2012-03-22 13:00:00,61.43,61.43,61.33,61.38,15800.0,61.43,61.43,61.33,61.38,15800.0
2012-03-22 13:30:00,61.36,61.46,61.35,61.44,22400.0,61.36,61.46,61.35,61.44,22400.0
2012-03-22 14:00:00,61.44,61.45,61.15,61.18,59000.0,61.44,61.45,61.15,61.18,59000.0
2012-03-22 14:30:00,61.16,61.39,61.09,61.37,42200.0,61.16,61.39,61.09,61.37,42200.0
2012-03-22 15:00:00,61.36,61.47,61.19,61.34,51200.0,61.36,61.47,61.19,61.34,51200.0
2012-03-22 15:30:00,61.35,61.72,61.35,61.55,48200.0,61.35,61.72,61.35,61.55,48200.0
2012-03-23 09:30:00,61.6,61.73,61.43,61.51,13300.0,61.6,61.73,61.43,61.51,13300.0
2012-03-23 10:00:00,61.52,61.59,61.1,61.3,55100.0,61.52,61.59,61.1,61.3,55100.0
2012-03-23 10:30:00,61.31,61.63,61.31,61.59,19200.0,61.31,61.63,61.31,61.59,19200.0
2012-03-23 11:00:00,61.58,61.59,61.49,61.59,10600.0,61.58,61.59,61.49,61.59,10600.0
2012-03-23 11:30:00,61.59,61.87,61.57,61.84,9200.0,61.59,61.87,61.57,61.84,9200.0
2012-03-23 12:00:00,61.86,61.86,61.51,61.51,12600.0,61.86,61.86,61.51,61.51,12600.0
2012-03-23 12:30:00,61.51,61.6,61.5,61.58,9700.0,61.51,61.6,61.5,61.58,9700.0
2012-03-23 13:00:00,61.58,61.6,61.5,61.55,9400.0,61.58,61.6,61.5,61.55,9400.0
2012-03-23 13:30:00,61.57,61.64,61.52,61.57,8300.0,61.57,61.64,61.52,61.57,8300.0
2012-03-23 14:00:00,61.6,61.77,61.6,61.73,13000.0,61.6,61.77,61.6,61.73,13000.0
2012-03-23 14:30:00,61.75,61.76,61.67,61.69,14200.0,61.75,61.76,61.67,61.69,14200.0
2012-03-23 15:00:00,61.69,61.85,61.65,61.85,12200.0,61.69,61.85,61.65,61.85,12200.0
2012-03-23 15:30:00,61.85,61.91,61.8,61.91,29400.0,61.85,61.91,61.8,61.91,29400.0
2012-03-26 09:30:00,62.37,62.69,62.25,62.61,18900.0,62.37,62.69,62.25,62.61,18900.0
2012-03-26 10:00:00,62.58,63.11,62.52,63.04,29500.0,62.58,63.11,62.52,63.04,29500.0
2012-03-26 10:30:00,63.03,63.05,62.94,62.98,13200.0,63.03,63.05,62.94,62.98,13200.0
2012-03-26 11:00:00,62.98,63.0,62.92,62.93,8100.0,62.98,63.0,62.92,62.93,8100.0
2012-03-26 11:30:00,62.92,62.94,62.82,62.85,6600.0,62.92,62.94,62.82,62.85,6600.0
2012-03-26 12:00:00,62.86,62.87,62.82,62.82,5100.0,62.86,62.87,62.82,62.82,5100.0
2012-03-26 12:30:00,62.83,62.83,62.65,62.78,14800.0,62.83,62.83,62.65,62.78,14800.0
2012-03-26 13:00:00,62.76,62.76,62.65,62.66,11500.0,62.76,62.76,62.65,62.66,11500.0
2012-03-26 13:30:00,62.66,62.83,62.65,62.82,11900.0,62.66,62.83,62.65,62.82,11900.0
2012-03-26 14:00:00,62.79,62.87,62.77,62.85,7300.0,62.79,62.87,62.77,62.85,7300.0
2012-03-26 14:30:00,62.85,62.99,62.79,62.95,33300.0,62.85,62.99,62.79,62.95,33300.0
2012-03-26 15:00:00,62.93,62.97,62.88,62.93,28200.0,62.93,62.97,62.88,62.93,28200.0
2012-03-26 15:30:00,62.93,62.93,62.68,62.86,60600.0,62.93,62.93,62.68,62.86,60600.0
2012-03-27 09:30:00,62.83,62.98,62.69,62.83,8100.0,62.83,62.98,62.69,62.83,8100.0
2012-03-27 10:00:00,62.85,62.85,62.51,62.51,8700.0,62.85,62.85,62.51,62.51,8700.0
2012-03-27 10:30:00,62.52,62.63,62.46,62.61,30200.0,62.52,62.63,62.46,62.61,30200.0
2012-03-27 11:00:00,62.6,62.62,62.55,62.58,26900.0,62.6,62.62,62.55,62.58,26900.0
2012-03-27 11:30:00,62.57,62.6,62.48,62.54,20100.0,62.57,62.6,62.48,62.54,20100.0
2012-03-27 12:00:00,62.55,62.59,62.53,62.55,19800.0,62.55,62.59,62.53,62.55,19800.0
2012-03-27 12:30:00,62.54,62.58,62.54,62.57,24600.0,62.54,62.58,62.54,62.57,24600.0
2012-03-27 13:00:00,62.58,62.58,62.54,62.55,16800.0,62.58,62.58,62.54,62.55,16800.0
2012-03-27 13:30:00,62.55,62.59,62.5,62.54,19300.0,62.55,62.59,62.5,62.54,19300.0
2012-03-27 14:00:00,62.54,62.59,62.52,62.59,17900.0,62.54,62.59,62.52,62.59,17900.0
2012-03-27 14:30:00,62.58,62.59,62.54,62.55,19300.0,62.58,62.59,62.54,62.55,19300.0
2012-03-27 15:00:00,62.55,62.63,62.54,62.55,17400.0,62.55,62.63,62.54,62.55,17400.0
2012-03-27 15:30:00,62.55,62.59,62.53,62.55,75700.0,62.55,62.59,62.53,62.55,75700.0
2012-03-28 09:30:00,62.47,62.63,62.09,62.21,11600.0,62.47,62.63,62.09,62.21,11600.0
2012-03-28 10:00:00,62.28,62.48,62.24,62.42,6900.0,62.28,62.48,62.24,62.42,6900.0
2012-03-28 10:30:00,62.42,62.42,61.96,61.96,7000.0,62.42,62.42,61.96,61.96,7000.0
2012-03-28 11:00:00,62.01,62.14,61.94,62.11,9100.0,62.01,62.14,61.94,62.11,9100.0
2012-03-28 11:30:00,62.09,62.09,61.96,62.08,26200.0,62.09,62.09,61.96,62.08,26200.0
2012-03-28 12:00:00,62.07,62.24,62.02,62.2,20900.0,62.07,62.24,62.02,62.2,20900.0
2012-03-28 12:30:00,62.21,62.25,62.13,62.24,12100.0,62.21,62.25,62.13,62.24,12100.0
2012-03-28 13:00:00,62.24,62.3,62.15,62.24,7100.0,62.24,62.3,62.15,62.24,7100.0
2012-03-28 13:30:00,62.23,62.28,62.16,62.26,8700.0,62.23,62.28,62.16,62.26,8700.0
2012-03-28 14:00:00,62.19,62.22,62.12,62.22,11800.0,62.19,62.22,62.12,62.22,11800.0
2012-03-28 14:30:00,62.2,62.35,62.16,62.27,12100.0,62.2,62.35,62.16,62.27,12100.0
2012-03-28 15:00:00,62.26,62.32,62.17,62.32,22300.0,62.26,62.32,62.17,62.32,22300.0
2012-03-28 15:30:00,62.3,62.53,62.28,62.44,75600.0,62.3,62.53,62.28,62.44,75600.0
2012-03-29 09:30:00,62.0,62.3,62.0,62.24,9800.0,62.0,62.3,62.0,62.24,9800.0
2012-03-29 10:00:00,62.27,62.32,62.19,62.22,12200.0,62.27,62.32,62.19,62.22,12200.0
2012-03-29 10:30:00,62.16,62.16,62.02,62.12,10700.0,62.16,62.16,62.02,62.12,10700.0
2012-03-29 11:00:00,62.12,62.13,61.94,61.94,27900.0,62.12,62.13,61.94,61.94,27900.0
2012-03-29 11:30:00,61.93,61.95,61.81,61.88,9000.0,61.93,61.95,61.81,61.88,9000.0
2012-03-29 12:00:00,61.87,61.9,61.8,61.88,9300.0,61.87,61.9,61.8,61.88,9300.0
2012-03-29 12:30:00,61.87,61.94,61.82,61.91,11800.0,61.87,61.94,61.82,61.91,11800.0
2012-03-29 13:00:00,61.91,61.93,61.84,61.86,14400.0,61.91,61.93,61.84,61.86,14400.0
2012-03-29 13:30:00,61.88,61.93,61.84,61.91,13300.0,61.88,61.93,61.84,61.91,13300.0
2012-03-29 14:00:00,61.91,62.1,61.9,62.1,24000.0,61.91,62.1,61.9,62.1,24000.0
2012-03-29 14:30:00,62.08,62.23,62.08,62.2,10100.0,62.08,62.23,62.08,62.2,10100.0
2012-03-29 15:00:00,62.2,62.47,62.2,62.41,17100.0,62.2,62.47,62.2,62.41,17100.0
2012-03-29 15:30:00,62.4,62.47,62.25,62.4,60600.0,62.4,62.47,62.25,62.4,60600.0
2012-03-30 09:30:00,62.83,62.83,62.53,62.55,29000.0,62.83,62.83,62.53,62.55,29000.0
2012-03-30 10:00:00,62.53,62.69,62.37,62.37,13100.0,62.53,62.69,62.37,62.37,13100.0
2012-03-30 10:30:00,62.35,62.46,62.18,62.46,15500.0,62.35,62.46,62.18,62.46,15500.0
2012-03-30 11:00:00,62.45,62.6,62.35,62.57,29200.0,62.45,62.6,62.35,62.57,29200.0
2012-03-30 11:30:00,62.56,62.68,62.5,62.66,22200.0,62.56,62.68,62.5,62.66,22200.0
2012-03-30 12:00:00,62.66,62.67,62.52,62.59,12300.0,62.66,62.67,62.52,62.59,12300.0
2012-03-30 12:30:00,62.57,62.7,62.57,62.64,7800.0,62.57,62.7,62.57,62.64,7800.0
2012-03-30 13:00:00,62.67,62.7,62.62,62.68,11600.0,62.67,62.7,62.62,62.68,11600.0
2012-03-30 13:30:00,62.69,62.77,62.69,62.75,11800.0,62.69,62.77,62.69,62.75,11800.0
2012-03-30 14:00:00,62.74,62.86,62.71,62.85,37100.0,62.74,62.86,62.71,62.85,37100.0
2012-03-30 14:30:00,62.85,62.85,62.52,62.53,32600.0,62.85,62.85,62.52,62.53,32600.0
2012-03-30 15:00:00,62.52,62.53,62.33,62.39,42700.0,62.52,62.53,62.33,62.39,42700.0
2012-03-30 15:30:00,62.38,62.48,62.31,62.32,89300.0,62.38,62.48,62.31,62.32,89300.0
2012-04-02 09:30:00,62.41,62.68,61.97,62.04,45200.0,62.41,62.68,61.97,62.04,45200.0
2012-04-02 10:00:00,62.03,62.33,61.97,62.2,47100.0,62.03,62.33,61.97,62.2,47100.0
2012-04-02 10:30:00,62.19,62.33,62.15,62.33,20800.0,62.19,62.33,62.15,62.33,20800.0
2012-04-02 11:00:00,62.35,62.52,62.35,62.5,16900.0,62.35,62.52,62.35,62.5,16900.0
2012-04-02 11:30:00,62.51,62.76,62.5,62.71,8200.0,62.51,62.76,62.5,62.71,8200.0
2012-04-02 12:00:00,62.75,62.83,62.71,62.81,9900.0,62.75,62.83,62.71,62.81,9900.0
2012-04-02 12:30:00,62.81,62.82,62.74,62.8,9300.0,62.81,62.82,62.74,62.8,9300.0
2012-04-02 13:00:00,62.81,63.02,62.78,62.96,48200.0,62.81,63.02,62.78,62.96,48200.0
2012-04-02 13:30:00,62.96,62.96,62.85,62.91,14400.0,62.96,62.96,62.85,62.91,14400.0
2012-04-02 14:00:00,62.92,62.96,62.77,62.79,18400.0,62.92,62.96,62.77,62.79,18400.0
2012-04-02 14:30:00,62.8,62.83,62.74,62.79,22700.0,62.8,62.83,62.74,62.79,22700.0
2012-04-02 15:00:00,62.8,62.9,62.76,62.79,13800.0,62.8,62.9,62.76,62.79,13800.0
2012-04-02 15:30:00,62.8,62.86,62.6,62.85,70000.0,62.8,62.86,62.6,62.85,70000.0
2012-04-03 09:30:00,62.94,63.01,62.43,62.49,14400.0,62.94,63.01,62.43,62.49,14400.0
2012-04-03 10:00:00,62.48,62.53,62.31,62.52,7300.0,62.48,62.53,62.31,62.52,7300.0
2012-04-03 10:30:00,62.52,62.62,62.44,62.47,6100.0,62.52,62.62,62.44,62.47,6100.0
2012-04-03 11:00:00,62.48,62.48,62.37,62.4,7400.0,62.48,62.48,62.37,62.4,7400.0
2012-04-03 11:30:00,62.36,62.42,62.31,62.34,16300.0,62.36,62.42,62.31,62.34,16300.0
2012-04-03 12:00:00,62.32,62.32,62.17,62.29,4200.0,62.32,62.32,62.17,62.29,4200.0
2012-04-03 12:30:00,62.3,62.3,62.17,62.17,7700.0,62.3,62.3,62.17,62.17,7700.0
2012-04-03 13:00:00,62.18,62.29,62.17,62.24,10600.0,62.18,62.29,62.17,62.24,10600.0
2012-04-03 13:30:00,62.28,62.33,62.27,62.3,13900.0,62.28,62.33,62.27,62.3,13900.0
2012-04-03 14:00:00,62.3,62.3,61.99,61.99,34700.0,62.3,62.3,61.99,61.99,34700.0
2012-04-03 14:30:00,61.98,62.02,61.83,62.0,34200.0,61.98,62.02,61.83,62.0,34200.0
2012-04-03 15:00:00,62.01,62.15,61.99,62.05,17300.0,62.01,62.15,61.99,62.05,17300.0
2012-04-03 15:30:00,62.03,62.26,62.01,62.21,36500.0,62.03,62.26,62.01,62.21,36500.0
2012-04-04 09:30:00,61.64,61.69,61.23,61.67,13100.0,61.64,61.69,61.23,61.67,13100.0
2012-04-04 10:00:00,61.6,61.64,61.38,61.38,8200.0,61.6,61.64,61.38,61.38,8200.0
2012-04-04 10:30:00,61.33,61.35,61.19,61.23,12200.0,61.33,61.35,61.19,61.23,12200.0
2012-04-04 11:00:00,61.24,61.47,61.23,61.4,21600.0,61.24,61.47,61.23,61.4,21600.0
2012-04-04 11:30:00,61.4,61.52,61.33,61.52,22300.0,61.4,61.52,61.33,61.52,22300.0
2012-04-04 12:00:00,61.54,61.57,61.49,61.53,5900.0,61.54,61.57,61.49,61.53,5900.0
2012-04-04 12:30:00,61.5,61.58,61.48,61.56,10100.0,61.5,61.58,61.48,61.56,10100.0
2012-04-04 13:00:00,61.55,61.58,61.48,61.56,10600.0,61.55,61.58,61.48,61.56,10600.0
2012-04-04 13:30:00,61.55,62.02,61.55,61.99,71000.0,61.55,62.02,61.55,61.99,71000.0
2012-04-04 14:00:00,62.01,62.02,61.59,61.59,30100.0,62.01,62.02,61.59,61.59,30100.0
2012-04-04 14:30:00,61.58,61.65,61.52,61.54,40500.0,61.58,61.65,61.52,61.54,40500.0
2012-04-04 15:00:00,61.54,61.54,61.31,61.36,21200.0,61.54,61.54,61.31,61.36,21200.0
2012-04-04 15:30:00,61.37,61.49,61.34,61.49,36500.0,61.37,61.49,61.34,61.49,36500.0
2012-04-05 09:30:00,61.33,61.48,61.15,61.16,17300.0,61.33,61.48,61.15,61.16,17300.0
2012-04-05 10:00:00,61.16,61.24,60.94,61.06,32600.0,61.16,61.24,60.94,61.06,32600.0
2012-04-05 10:30:00,61.04,61.08,60.98,61.04,70100.0,61.04,61.08,60.98,61.04,70100.0
2012-04-05 11:00:00,61.07,61.1,61.0,61.01,34400.0,61.07,61.1,61.0,61.01,34400.0
2012-04-05 11:30:00,61.03,61.03,60.99,61.0,20500.0,61.03,61.03,60.99,61.0,20500.0
2012-04-05 12:00:00,61.0,61.03,60.99,61.01,22300.0,61.0,61.03,60.99,61.01,22300.0
2012-04-05 12:30:00,61.01,61.03,61.0,61.0,19100.0,61.01,61.03,61.0,61.0,19100.0
2012-04-05 13:00:00,61.0,61.08,60.99,61.07,52600.0,61.0,61.08,60.99,61.07,52600.0
2012-04-05 13:30:00,61.07,61.12,60.95,60.99,52700.0,61.07,61.12,60.95,60.99,52700.0
2012-04-05 14:00:00,61.0,61.0,60.64,60.66,35500.0,61.0,61.0,60.64,60.66,35500.0
2012-04-05 14:30:00,60.66,60.68,60.52,60.52,135900.0,60.66,60.68,60.52,60.52,135900.0
2012-04-05 15:00:00,60.53,60.85,60.51,60.85,24200.0,60.53,60.85,60.51,60.85,24200.0
2012-04-05 15:30:00,60.84,61.02,60.83,60.94,69500.0,60.84,61.02,60.83,60.94,69500.0
2012-04-09 09:30:00,60.06,60.44,59.98,60.43,24800.0,60.06,60.44,59.98,60.43,24800.0
2012-04-09 10:00:00,60.42,60.49,60.29,60.39,19500.0,60.42,60.49,60.29,60.39,19500.0
2012-04-09 10:30:00,60.41,60.45,60.31,60.37,23500.0,60.41,60.45,60.31,60.37,23500.0
2012-04-09 11:00:00,60.36,60.36,60.03,60.13,12200.0,60.36,60.36,60.03,60.13,12200.0
2012-04-09 11:30:00,60.15,60.36,60.15,60.36,7700.0,60.15,60.36,60.15,60.36,7700.0
2012-04-09 12:00:00,60.37,60.51,60.36,60.46,7300.0,60.37,60.51,60.36,60.46,7300.0
2012-04-09 12:30:00,60.48,60.62,60.46,60.59,13800.0,60.48,60.62,60.46,60.59,13800.0
2012-04-09 13:00:00,60.58,60.65,60.57,60.63,7900.0,60.58,60.65,60.57,60.63,7900.0
2012-04-09 13:30:00,60.61,60.77,60.61,60.73,10700.0,60.61,60.77,60.61,60.73,10700.0
2012-04-09 14:00:00,60.74,60.74,60.63,60.7,7100.0,60.74,60.74,60.63,60.7,7100.0
2012-04-09 14:30:00,60.69,60.69,60.63,60.65,9700.0,60.69,60.69,60.63,60.65,9700.0
2012-04-09 15:00:00,60.65,60.68,60.62,60.65,14800.0,60.65,60.68,60.62,60.65,14800.0
2012-04-09 15:30:00,60.64,60.65,60.48,60.48,53200.0,60.64,60.65,60.48,60.48,53200.0
2012-04-10 09:30:00,60.37,60.46,60.05,60.06,15000.0,60.37,60.46,60.05,60.06,15000.0
2012-04-10 10:00:00,60.07,60.16,59.99,60.13,21800.0,60.07,60.16,59.99,60.13,21800.0
2012-04-10 10:30:00,60.16,60.23,60.15,60.17,19100.0,60.16,60.23,60.15,60.17,19100.0
2012-04-10 11:00:00,60.17,60.19,60.02,60.02,11200.0,60.17,60.19,60.02,60.02,11200.0
2012-04-10 11:30:00,60.01,60.06,59.78,59.88,51400.0,60.01,60.06,59.78,59.88,51400.0
2012-04-10 12:00:00,59.88,59.91,59.69,59.84,14500.0,59.88,59.91,59.69,59.84,14500.0
2012-04-10 12:30:00,59.85,59.85,59.58,59.67,9600.0,59.85,59.85,59.58,59.67,9600.0
2012-04-10 13:00:00,59.7,59.74,59.6,59.69,13900.0,59.7,59.74,59.6,59.69,13900.0
2012-04-10 13:30:00,59.72,59.76,59.59,59.65,16400.0,59.72,59.76,59.59,59.65,16400.0
2012-04-10 14:00:00,59.65,59.75,59.59,59.75,22700.0,59.65,59.75,59.59,59.75,22700.0
2012-04-10 14:30:00,59.74,59.75,59.54,59.69,20600.0,59.74,59.75,59.54,59.69,20600.0
2012-04-10 15:00:00,59.68,59.7,59.4,59.45,30700.0,59.68,59.7,59.4,59.45,30700.0
2012-04-10 15:30:00,59.44,59.72,59.43,59.52,72300.0,59.44,59.72,59.43,59.52,72300.0
2012-04-11 09:30:00,59.86,59.86,59.56,59.79,9100.0,59.86,59.86,59.56,59.79,9100.0
2012-04-11 10:00:00,59.76,60.01,59.74,60.0,8400.0,59.76,60.01,59.74,60.0,8400.0
2012-04-11 10:30:00,59.96,60.03,59.92,59.96,10100.0,59.96,60.03,59.92,59.96,10100.0
2012-04-11 11:00:00,59.96,59.99,59.87,59.9,6400.0,59.96,59.99,59.87,59.9,6400.0
2012-04-11 11:30:00,59.92,59.96,59.84,59.92,9100.0,59.92,59.96,59.84,59.92,9100.0
2012-04-11 12:00:00,59.94,60.01,59.91,59.91,4600.0,59.94,60.01,59.91,59.91,4600.0
2012-04-11 12:30:00,59.93,59.94,59.84,59.88,7300.0,59.93,59.94,59.84,59.88,7300.0
2012-04-11 13:00:00,59.89,60.07,59.79,59.89,22300.0,59.89,60.07,59.79,59.89,22300.0
2012-04-11 13:30:00,59.91,59.91,59.85,59.87,4800.0,59.91,59.91,59.85,59.87,4800.0
2012-04-11 14:00:00,59.88,59.92,59.76,59.85,8900.0,59.88,59.92,59.76,59.85,8900.0
2012-04-11 14:30:00,59.85,59.85,59.73,59.83,9700.0,59.85,59.85,59.73,59.83,9700.0
2012-04-11 15:00:00,59.81,59.91,59.78,59.88,20000.0,59.81,59.91,59.78,59.88,20000.0
2012-04-11 15:30:00,59.86,60.04,59.83,60.02,40800.0,59.86,60.04,59.83,60.02,40800.0
2012-04-12 09:30:00,59.94,60.52,59.88,60.52,26100.0,59.94,60.52,59.88,60.52,26100.0
2012-04-12 10:00:00,60.53,60.53,60.41,60.49,17100.0,60.53,60.53,60.41,60.49,17100.0
2012-04-12 10:30:00,60.49,60.92,60.49,60.9,11300.0,60.49,60.92,60.49,60.9,11300.0
2012-04-12 11:00:00,60.9,61.0,60.88,60.9,18600.0,60.9,61.0,60.88,60.9,18600.0
2012-04-12 11:30:00,60.88,60.98,60.83,60.98,18000.0,60.88,60.98,60.83,60.98,18000.0
2012-04-12 12:00:00,60.97,61.04,60.93,61.04,21800.0,60.97,61.04,60.93,61.04,21800.0
2012-04-12 12:30:00,61.01,61.1,60.88,60.88,11200.0,61.01,61.1,60.88,60.88,11200.0
2012-04-12 13:00:00,60.87,61.04,60.87,61.01,15400.0,60.87,61.04,60.87,61.01,15400.0
2012-04-12 13:30:00,61.0,61.04,60.98,61.04,24500.0,61.0,61.04,60.98,61.04,24500.0
2012-04-12 14:00:00,61.04,61.04,60.99,61.04,17500.0,61.04,61.04,60.99,61.04,17500.0
2012-04-12 14:30:00,61.04,61.04,61.0,61.0,19400.0,61.04,61.04,61.0,61.0,19400.0
2012-04-12 15:00:00,61.0,61.03,60.98,60.99,21500.0,61.0,61.03,60.98,60.99,21500.0
2012-04-12 15:30:00,60.98,61.03,60.83,60.95,60500.0,60.98,61.03,60.83,60.95,60500.0
2012-04-13 09:30:00,60.59,60.7,60.28,60.46,11300.0,60.59,60.7,60.28,60.46,11300.0
2012-04-13 10:00:00,60.38,60.45,60.28,60.32,6500.0,60.38,60.45,60.28,60.32,6500.0
2012-04-13 10:30:00,60.28,60.29,60.05,60.22,9100.0,60.28,60.29,60.05,60.22,9100.0
2012-04-13 11:00:00,60.21,60.25,60.0,60.02,20900.0,60.21,60.25,60.0,60.02,20900.0
2012-04-13 11:30:00,60.0,60.16,59.9,60.09,35000.0,60.0,60.16,59.9,60.09,35000.0
2012-04-13 12:00:00,60.09,60.15,60.05,60.09,12500.0,60.09,60.15,60.05,60.09,12500.0
2012-04-13 12:30:00,60.1,60.17,60.05,60.15,9200.0,60.1,60.17,60.05,60.15,9200.0
2012-04-13 13:00:00,60.15,60.2,60.1,60.18,5900.0,60.15,60.2,60.1,60.18,5900.0
2012-04-13 13:30:00,60.19,60.31,60.18,60.21,9300.0,60.19,60.31,60.18,60.21,9300.0
2012-04-13 14:00:00,60.23,60.24,60.03,60.1,34600.0,60.23,60.24,60.03,60.1,34600.0
2012-04-13 14:30:00,60.08,60.13,60.05,60.12,24200.0,60.08,60.13,60.05,60.12,24200.0
2012-04-13 15:00:00,60.11,60.17,60.1,60.11,16300.0,60.11,60.17,60.1,60.11,16300.0
2012-04-13 15:30:00,60.11,60.21,60.1,60.1,63500.0,60.11,60.21,60.1,60.1,63500.0
2012-04-16 09:30:00,60.19,60.37,60.12,60.29,30600.0,60.19,60.37,60.12,60.29,30600.0
2012-04-16 10:00:00,60.27,60.33,60.12,60.26,32600.0,60.27,60.33,60.12,60.26,32600.0
2012-04-16 10:30:00,60.27,60.54,60.27,60.48,7800.0,60.27,60.54,60.27,60.48,7800.0
2012-04-16 11:00:00,60.48,60.54,60.46,60.54,9000.0,60.48,60.54,60.46,60.54,9000.0
2012-04-16 11:30:00,60.47,60.59,60.46,60.46,6000.0,60.47,60.59,60.46,60.46,6000.0
2012-04-16 12:00:00,60.42,60.56,60.3,60.36,6100.0,60.42,60.56,60.3,60.36,6100.0
2012-04-16 12:30:00,60.39,60.59,60.33,60.55,14000.0,60.39,60.59,60.33,60.55,14000.0
2012-04-16 13:00:00,60.58,60.66,60.5,60.54,5800.0,60.58,60.66,60.5,60.54,5800.0
2012-04-16 13:30:00,60.55,60.93,60.54,60.87,27600.0,60.55,60.93,60.54,60.87,27600.0
2012-04-16 14:00:00,60.86,60.86,60.53,60.55,7300.0,60.86,60.86,60.53,60.55,7300.0
2012-04-16 14:30:00,60.54,60.68,60.54,60.6,9400.0,60.54,60.68,60.54,60.6,9400.0
2012-04-16 15:00:00,60.57,60.6,60.43,60.45,21400.0,60.57,60.6,60.43,60.45,21400.0
2012-04-16 15:30:00,60.46,60.48,60.38,60.44,48200.0,60.46,60.48,60.38,60.44,48200.0
2012-04-17 09:30:00,60.93,61.18,60.9,61.1,14700.0,60.93,61.18,60.9,61.1,14700.0
2012-04-17 10:00:00,61.09,61.22,61.05,61.05,12100.0,61.09,61.22,61.05,61.05,12100.0
2012-04-17 10:30:00,61.05,61.25,61.0,61.24,30000.0,61.05,61.25,61.0,61.24,30000.0
2012-04-17 11:00:00,61.32,61.46,61.29,61.29,16400.0,61.32,61.46,61.29,61.29,16400.0
2012-04-17 11:30:00,61.26,61.37,61.26,61.34,5100.0,61.26,61.37,61.26,61.34,5100.0
2012-04-17 12:00:00,61.36,61.43,61.34,61.36,7100.0,61.36,61.43,61.34,61.36,7100.0
2012-04-17 12:30:00,61.38,61.48,61.36,61.39,5600.0,61.38,61.48,61.36,61.39,5600.0
2012-04-17 13:00:00,61.4,61.41,61.36,61.41,3100.0,61.4,61.41,61.36,61.41,3100.0
2012-04-17 13:30:00,61.42,61.49,61.42,61.46,6800.0,61.42,61.49,61.42,61.46,6800.0
2012-04-17 14:00:00,61.44,61.5,61.4,61.44,9600.0,61.44,61.5,61.4,61.44,9600.0
2012-04-17 14:30:00,61.44,61.48,61.35,61.37,10800.0,61.44,61.48,61.35,61.37,10800.0
2012-04-17 15:00:00,61.38,61.41,61.33,61.4,8900.0,61.38,61.41,61.33,61.4,8900.0
2012-04-17 15:30:00,61.39,61.4,61.14,61.15,52900.0,61.39,61.4,61.14,61.15,52900.0
2012-04-18 09:30:00,60.86,61.02,60.65,61.01,19600.0,60.86,61.02,60.65,61.01,19600.0
2012-04-18 10:00:00,61.0,61.02,60.91,60.96,17800.0,61.0,61.02,60.91,60.96,17800.0
2012-04-18 10:30:00,60.94,61.09,60.94,61.03,11100.0,60.94,61.09,60.94,61.03,11100.0
2012-04-18 11:00:00,61.02,61.15,60.95,61.1,41600.0,61.02,61.15,60.95,61.1,41600.0
2012-04-18 11:30:00,61.1,61.12,61.04,61.08,13000.0,61.1,61.12,61.04,61.08,13000.0
2012-04-18 12:00:00,61.07,61.12,61.07,61.1,11400.0,61.07,61.12,61.07,61.1,11400.0
2012-04-18 12:30:00,61.08,61.14,61.08,61.12,11600.0,61.08,61.14,61.08,61.12,11600.0
2012-04-18 13:00:00,61.11,61.12,61.08,61.1,11100.0,61.11,61.12,61.08,61.1,11100.0
2012-04-18 13:30:00,61.1,61.12,61.08,61.1,21900.0,61.1,61.12,61.08,61.1,21900.0
2012-04-18 14:00:00,61.1,61.19,61.09,61.16,13700.0,61.1,61.19,61.09,61.16,13700.0
2012-04-18 14:30:00,61.13,61.18,61.1,61.16,16400.0,61.13,61.18,61.1,61.16,16400.0
2012-04-18 15:00:00,61.16,61.23,61.05,61.06,34400.0,61.16,61.23,61.05,61.06,34400.0
2012-04-18 15:30:00,61.05,61.11,60.99,61.0,47000.0,61.05,61.11,60.99,61.0,47000.0
2012-04-19 09:30:00,60.93,61.24,60.63,61.17,7000.0,60.93,61.24,60.63,61.17,7000.0
2012-04-19 10:00:00,61.09,61.17,60.87,61.06,34500.0,61.09,61.17,60.87,61.06,34500.0
2012-04-19 10:30:00,61.1,61.53,61.1,61.5,5500.0,61.1,61.53,61.1,61.5,5500.0
2012-04-19 11:00:00,61.43,61.43,61.28,61.3,2700.0,61.43,61.43,61.28,61.3,2700.0
2012-04-19 11:30:00,61.32,61.62,61.1,61.57,29200.0,61.32,61.62,61.1,61.57,29200.0
2012-04-19 12:00:00,61.54,61.54,61.11,61.11,7200.0,61.54,61.54,61.11,61.11,7200.0
2012-04-19 12:30:00,61.06,61.16,61.05,61.06,5800.0,61.06,61.16,61.05,61.06,5800.0
2012-04-19 13:00:00,61.05,61.11,60.95,61.07,17000.0,61.05,61.11,60.95,61.07,17000.0
2012-04-19 13:30:00,61.06,61.07,60.96,60.98,7300.0,61.06,61.07,60.96,60.98,7300.0
2012-04-19 14:00:00,60.98,61.05,60.95,61.02,43900.0,60.98,61.05,60.95,61.02,43900.0
2012-04-19 14:30:00,61.01,61.03,60.75,60.77,39800.0,61.01,61.03,60.75,60.77,39800.0
2012-04-19 15:00:00,60.76,60.8,60.67,60.8,19900.0,60.76,60.8,60.67,60.8,19900.0
2012-04-19 15:30:00,60.78,60.95,60.75,60.86,44200.0,60.78,60.95,60.75,60.86,44200.0
2012-04-20 09:30:00,61.51,61.54,61.05,61.33,37100.0,61.51,61.54,61.05,61.33,37100.0
2012-04-20 10:00:00,61.27,61.45,61.25,61.45,8800.0,61.27,61.45,61.25,61.45,8800.0
2012-04-20 10:30:00,61.48,61.7,61.46,61.69,11200.0,61.48,61.7,61.46,61.69,11200.0
2012-04-20 11:00:00,61.68,61.79,61.67,61.72,13100.0,61.68,61.79,61.67,61.72,13100.0
2012-04-20 11:30:00,61.74,61.78,61.72,61.72,18500.0,61.74,61.78,61.72,61.72,18500.0
2012-04-20 12:00:00,61.74,61.84,61.73,61.73,11300.0,61.74,61.84,61.73,61.73,11300.0
2012-04-20 12:30:00,61.74,61.81,61.66,61.66,16400.0,61.74,61.81,61.66,61.66,16400.0
2012-04-20 13:00:00,61.64,61.69,61.56,61.57,3600.0,61.64,61.69,61.56,61.57,3600.0
2012-04-20 13:30:00,61.58,61.58,61.44,61.5,11600.0,61.58,61.58,61.44,61.5,11600.0
2012-04-20 14:00:00,61.5,61.52,61.46,61.5,12700.0,61.5,61.52,61.46,61.5,12700.0
2012-04-20 14:30:00,61.49,61.62,61.48,61.58,20200.0,61.49,61.62,61.48,61.58,20200.0
2012-04-20 15:00:00,61.57,61.62,61.44,61.5,36600.0,61.57,61.62,61.44,61.5,36600.0
2012-04-20 15:30:00,61.5,61.53,61.45,61.51,89800.0,61.5,61.53,61.45,61.51,89800.0
2012-04-23 09:30:00,60.78,61.1,60.53,61.07,64700.0,60.78,61.1,60.53,61.07,64700.0
2012-04-23 10:00:00,61.06,61.12,60.95,60.97,20900.0,61.06,61.12,60.95,60.97,20900.0
2012-04-23 10:30:00,60.95,61.09,60.83,61.06,25800.0,60.95,61.09,60.83,61.06,25800.0
2012-04-23 11:00:00,61.04,61.2,60.98,61.2,20400.0,61.04,61.2,60.98,61.2,20400.0
2012-04-23 11:30:00,61.21,61.22,61.09,61.12,11600.0,61.21,61.22,61.09,61.12,11600.0
2012-04-23 12:00:00,61.15,61.2,61.04,61.07,10400.0,61.15,61.2,61.04,61.07,10400.0
2012-04-23 12:30:00,61.09,61.13,60.96,61.0,10700.0,61.09,61.13,60.96,61.0,10700.0
2012-04-23 13:00:00,61.0,61.16,61.0,61.15,5600.0,61.0,61.16,61.0,61.15,5600.0
2012-04-23 13:30:00,61.13,61.16,61.08,61.13,8100.0,61.13,61.16,61.08,61.13,8100.0
2012-04-23 14:00:00,61.14,61.4,61.04,61.3,15100.0,61.14,61.4,61.04,61.3,15100.0
2012-04-23 14:30:00,61.29,61.43,61.22,61.22,12800.0,61.29,61.43,61.22,61.22,12800.0
2012-04-23 15:00:00,61.22,61.31,61.18,61.24,22600.0,61.22,61.31,61.18,61.24,22600.0
2012-04-23 15:30:00,61.24,61.29,61.18,61.19,46800.0,61.24,61.29,61.18,61.19,46800.0
2012-04-24 09:30:00,61.33,61.33,60.83,60.92,14700.0,61.33,61.33,60.83,60.92,14700.0
2012-04-24 10:00:00,60.96,61.26,60.96,61.19,6300.0,60.96,61.26,60.96,61.19,6300.0
2012-04-24 10:30:00,61.21,61.32,61.2,61.23,6200.0,61.21,61.32,61.2,61.23,6200.0
2012-04-24 11:00:00,61.21,61.39,61.19,61.35,4400.0,61.21,61.39,61.19,61.35,4400.0
2012-04-24 11:30:00,61.3,61.35,61.21,61.23,3400.0,61.3,61.35,61.21,61.23,3400.0
2012-04-24 12:00:00,61.23,61.23,61.03,61.07,11800.0,61.23,61.23,61.03,61.07,11800.0
2012-04-24 12:30:00,61.06,61.06,60.89,60.91,8600.0,61.06,61.06,60.89,60.91,8600.0
2012-04-24 13:00:00,60.9,60.93,60.85,60.9,10700.0,60.9,60.93,60.85,60.9,10700.0
2012-04-24 13:30:00,60.89,60.93,60.73,60.73,21900.0,60.89,60.93,60.73,60.73,21900.0
2012-04-24 14:00:00,60.69,60.73,60.61,60.71,8400.0,60.69,60.73,60.61,60.71,8400.0
2012-04-24 14:30:00,60.72,60.9,60.72,60.9,16300.0,60.72,60.9,60.72,60.9,16300.0
2012-04-24 15:00:00,60.89,60.9,60.71,60.82,30500.0,60.89,60.9,60.71,60.82,30500.0
2012-04-24 15:30:00,60.83,60.95,60.73,60.84,84000.0,60.83,60.95,60.73,60.84,84000.0
2012-04-25 09:30:00,61.38,61.83,61.15,61.56,14800.0,61.38,61.83,61.15,61.56,14800.0
2012-04-25 10:00:00,61.54,61.59,61.45,61.5,25400.0,61.54,61.59,61.45,61.5,25400.0
2012-04-25 10:30:00,61.49,61.5,61.4,61.47,4200.0,61.49,61.5,61.4,61.47,4200.0
2012-04-25 11:00:00,61.48,61.49,61.39,61.45,4700.0,61.48,61.49,61.39,61.45,4700.0
2012-04-25 11:30:00,61.43,61.47,61.25,61.25,14000.0,61.43,61.47,61.25,61.25,14000.0
2012-04-25 12:00:00,61.24,61.38,61.23,61.34,10600.0,61.24,61.38,61.23,61.34,10600.0
2012-04-25 12:30:00,61.33,61.37,61.22,61.31,13100.0,61.33,61.37,61.22,61.31,13100.0
2012-04-25 13:00:00,61.32,61.39,61.26,61.26,14100.0,61.32,61.39,61.26,61.26,14100.0
2012-04-25 13:30:00,61.3,61.4,61.3,61.38,6000.0,61.3,61.4,61.3,61.38,6000.0
2012-04-25 14:00:00,61.38,61.38,61.19,61.21,18900.0,61.38,61.38,61.19,61.21,18900.0
2012-04-25 14:30:00,61.23,61.23,61.01,61.19,17700.0,61.23,61.23,61.01,61.19,17700.0
2012-04-25 15:00:00,61.24,61.47,61.24,61.28,61800.0,61.24,61.47,61.24,61.28,61800.0
2012-04-25 15:30:00,61.3,61.72,61.27,61.59,94900.0,61.3,61.72,61.27,61.59,94900.0
2012-04-26 09:30:00,61.6,62.03,61.52,61.99,21300.0,61.6,62.03,61.52,61.99,21300.0
2012-04-26 10:00:00,62.02,62.12,61.84,61.94,17500.0,62.02,62.12,61.84,61.94,17500.0
2012-04-26 10:30:00,61.9,62.22,61.89,62.05,9300.0,61.9,62.22,61.89,62.05,9300.0
2012-04-26 11:00:00,62.07,62.1,61.97,62.01,18700.0,62.07,62.1,61.97,62.01,18700.0
2012-04-26 11:30:00,62.01,62.02,61.95,62.02,10300.0,62.01,62.02,61.95,62.02,10300.0
2012-04-26 12:00:00,62.0,62.01,61.96,61.97,9500.0,62.0,62.01,61.96,61.97,9500.0
2012-04-26 12:30:00,61.98,62.0,61.93,61.96,5900.0,61.98,62.0,61.93,61.96,5900.0
2012-04-26 13:00:00,61.98,62.06,61.94,61.97,11300.0,61.98,62.06,61.94,61.97,11300.0
2012-04-26 13:30:00,62.01,62.17,61.98,62.14,9400.0,62.01,62.17,61.98,62.14,9400.0
2012-04-26 14:00:00,62.16,62.23,62.1,62.18,19700.0,62.16,62.23,62.1,62.18,19700.0
2012-04-26 14:30:00,62.19,62.23,62.02,62.09,17300.0,62.19,62.23,62.02,62.09,17300.0
2012-04-26 15:00:00,62.14,62.16,62.06,62.09,15100.0,62.14,62.16,62.06,62.09,15100.0
2012-04-26 15:30:00,62.07,62.15,61.89,61.93,94400.0,62.07,62.15,61.89,61.93,94400.0
2012-04-27 09:30:00,61.87,62.15,61.37,61.44,43000.0,61.87,62.15,61.37,61.44,43000.0
2012-04-27 10:00:00,61.45,61.69,61.2,61.69,28700.0,61.45,61.69,61.2,61.69,28700.0
2012-04-27 10:30:00,61.71,61.88,61.69,61.8,10300.0,61.71,61.88,61.69,61.8,10300.0
2012-04-27 11:00:00,61.8,61.8,61.65,61.7,9900.0,61.8,61.8,61.65,61.7,9900.0
2012-04-27 11:30:00,61.7,61.78,61.65,61.78,24000.0,61.7,61.78,61.65,61.78,24000.0
2012-04-27 12:00:00,61.8,61.81,61.69,61.71,28600.0,61.8,61.81,61.69,61.71,28600.0
2012-04-27 12:30:00,61.75,61.76,61.68,61.74,12800.0,61.75,61.76,61.68,61.74,12800.0
2012-04-27 13:00:00,61.73,61.73,61.66,61.71,10100.0,61.73,61.73,61.66,61.71,10100.0
2012-04-27 13:30:00,61.72,61.85,61.67,61.67,52000.0,61.72,61.85,61.67,61.67,52000.0
2012-04-27 14:00:00,61.7,61.72,61.65,61.67,14000.0,61.7,61.72,61.65,61.67,14000.0
2012-04-27 14:30:00,61.65,61.71,61.65,61.69,18200.0,61.65,61.71,61.65,61.69,18200.0
2012-04-27 15:00:00,61.68,61.7,61.65,61.69,31700.0,61.68,61.7,61.65,61.69,31700.0
2012-04-27 15:30:00,61.69,61.72,61.64,61.69,59800.0,61.69,61.72,61.64,61.69,59800.0
2012-04-30 09:30:00,61.51,61.52,61.0,61.1,26500.0,61.51,61.52,61.0,61.1,26500.0
2012-04-30 10:00:00,61.1,61.32,61.03,61.29,13600.0,61.1,61.32,61.03,61.29,13600.0
2012-04-30 10:30:00,61.28,61.37,61.23,61.3,11400.0,61.28,61.37,61.23,61.3,11400.0
2012-04-30 11:00:00,61.29,61.38,61.14,61.17,8100.0,61.29,61.38,61.14,61.17,8100.0
2012-04-30 11:30:00,61.15,61.26,61.07,61.08,21300.0,61.15,61.26,61.07,61.08,21300.0
2012-04-30 12:00:00,61.09,61.14,61.01,61.1,9300.0,61.09,61.14,61.01,61.1,9300.0
2012-04-30 12:30:00,61.08,61.25,61.01,61.2,14000.0,61.08,61.25,61.01,61.2,14000.0
2012-04-30 13:00:00,61.18,61.21,61.14,61.19,14300.0,61.18,61.21,61.14,61.19,14300.0
2012-04-30 13:30:00,61.17,61.21,61.09,61.16,24400.0,61.17,61.21,61.09,61.16,24400.0
2012-04-30 14:00:00,61.15,61.23,61.15,61.15,17200.0,61.15,61.23,61.15,61.15,17200.0
2012-04-30 14:30:00,61.16,61.21,61.13,61.19,26200.0,61.16,61.21,61.13,61.19,26200.0
2012-04-30 15:00:00,61.2,61.25,61.17,61.2,36800.0,61.2,61.25,61.17,61.2,36800.0
2012-04-30 15:30:00,61.2,61.25,61.06,61.12,130800.0,61.2,61.25,61.06,61.12,130800.0
2012-05-01 09:30:00,61.04,61.51,60.95,61.3,22700.0,61.04,61.51,60.95,61.3,22700.0
2012-05-01 10:00:00,61.35,61.53,61.34,61.51,71200.0,61.35,61.53,61.34,61.51,71200.0
2012-05-01 10:30:00,61.51,61.87,61.4,61.87,67600.0,61.51,61.87,61.4,61.87,67600.0
2012-05-01 11:00:00,61.87,61.93,61.81,61.9,27200.0,61.87,61.93,61.81,61.9,27200.0
2012-05-01 11:30:00,61.9,61.98,61.85,61.95,28500.0,61.9,61.98,61.85,61.95,28500.0
2012-05-01 12:00:00,61.94,62.01,61.91,61.95,19000.0,61.94,62.01,61.91,61.95,19000.0
2012-05-01 12:30:00,61.98,62.04,61.82,61.82,20800.0,61.98,62.04,61.82,61.82,20800.0
2012-05-01 13:00:00,61.81,61.87,61.75,61.79,11000.0,61.81,61.87,61.75,61.79,11000.0
2012-05-01 13:30:00,61.81,61.88,61.78,61.79,18800.0,61.81,61.88,61.78,61.79,18800.0
2012-05-01 14:00:00,61.8,61.86,61.74,61.75,15700.0,61.8,61.86,61.74,61.75,15700.0
2012-05-01 14:30:00,61.75,61.82,61.68,61.8,17400.0,61.75,61.82,61.68,61.8,17400.0
2012-05-01 15:00:00,61.82,61.87,61.59,61.62,35500.0,61.82,61.87,61.59,61.62,35500.0
2012-05-01 15:30:00,61.63,61.7,61.42,61.48,62900.0,61.63,61.7,61.42,61.48,62900.0
2012-05-02 09:30:00,60.98,61.16,60.8,61.02,27200.0,60.98,61.16,60.8,61.02,27200.0
2012-05-02 10:00:00,61.03,61.09,60.87,60.93,17000.0,61.03,61.09,60.87,60.93,17000.0
2012-05-02 10:30:00,60.91,61.05,60.89,61.0,13600.0,60.91,61.05,60.89,61.0,13600.0
2012-05-02 11:00:00,61.0,61.06,60.88,61.02,16300.0,61.0,61.06,60.88,61.02,16300.0
2012-05-02 11:30:00,61.04,61.07,60.97,61.01,54700.0,61.04,61.07,60.97,61.01,54700.0
2012-05-02 12:00:00,61.0,61.4,60.98,61.4,15500.0,61.0,61.4,60.98,61.4,15500.0
2012-05-02 12:30:00,61.45,61.5,61.37,61.48,13600.0,61.45,61.5,61.37,61.48,13600.0
2012-05-02 13:00:00,61.48,61.5,61.34,61.34,19500.0,61.48,61.5,61.34,61.34,19500.0
2012-05-02 13:30:00,61.33,61.42,61.23,61.42,9000.0,61.33,61.42,61.23,61.42,9000.0
2012-05-02 14:00:00,61.37,61.46,61.33,61.39,12800.0,61.37,61.46,61.33,61.39,12800.0
2012-05-02 14:30:00,61.39,61.43,61.27,61.37,18500.0,61.39,61.43,61.27,61.37,18500.0
2012-05-02 15:00:00,61.37,61.44,61.28,61.32,36500.0,61.37,61.44,61.28,61.32,36500.0
2012-05-02 15:30:00,61.32,61.5,61.27,61.38,92300.0,61.32,61.5,61.27,61.38,92300.0
2012-05-03 09:30:00,54.25,54.25,52.56,53.51,894600.0,54.25,54.25,52.56,53.51,894600.0
2012-05-03 10:00:00,53.5,53.55,52.93,53.33,537500.0,53.5,53.55,52.93,53.33,537500.0
2012-05-03 10:30:00,53.33,53.72,53.26,53.46,262100.0,53.33,53.72,53.26,53.46,262100.0
2012-05-03 11:00:00,53.46,53.56,52.9,52.96,185100.0,53.46,53.56,52.9,52.96,185100.0
2012-05-03 11:30:00,52.93,53.01,52.7,52.72,170000.0,52.93,53.01,52.7,52.72,170000.0
2012-05-03 12:00:00,52.72,52.81,52.64,52.67,152600.0,52.72,52.81,52.64,52.67,152600.0
2012-05-03 12:30:00,52.67,52.67,51.88,51.9,221900.0,52.67,52.67,51.88,51.9,221900.0
2012-05-03 13:00:00,51.89,52.55,51.86,52.26,175900.0,51.89,52.55,51.86,52.26,175900.0
2012-05-03 13:30:00,52.28,52.29,51.95,52.0,267800.0,52.28,52.29,51.95,52.0,267800.0
2012-05-03 14:00:00,52.0,52.0,51.53,51.95,219400.0,52.0,52.0,51.53,51.95,219400.0
2012-05-03 14:30:00,51.96,52.32,51.87,52.13,258900.0,51.96,52.32,51.87,52.13,258900.0
2012-05-03 15:00:00,52.13,52.15,51.77,51.92,313300.0,52.13,52.15,51.77,51.92,313300.0
2012-05-03 15:30:00,51.93,51.93,51.25,51.51,484000.0,51.93,51.93,51.25,51.51,484000.0
2012-05-04 09:30:00,50.98,51.68,50.61,50.61,178600.0,50.98,51.68,50.61,50.61,178600.0
2012-05-04 10:00:00,50.6,50.78,50.38,50.38,103400.0,50.6,50.78,50.38,50.38,103400.0
2012-05-04 10:30:00,50.37,50.4,49.96,50.21,146300.0,50.37,50.4,49.96,50.21,146300.0
2012-05-04 11:00:00,50.22,50.22,49.92,49.95,82400.0,50.22,50.22,49.92,49.95,82400.0
2012-05-04 11:30:00,49.94,49.94,49.54,49.59,53000.0,49.94,49.94,49.54,49.59,53000.0
2012-05-04 12:00:00,49.58,49.86,49.41,49.46,66600.0,49.58,49.86,49.41,49.46,66600.0
2012-05-04 12:30:00,49.46,49.57,49.26,49.3,52300.0,49.46,49.57,49.26,49.3,52300.0
2012-05-04 13:00:00,49.3,49.47,49.26,49.39,97600.0,49.3,49.47,49.26,49.39,97600.0
2012-05-04 13:30:00,49.41,49.54,49.38,49.5,58000.0,49.41,49.54,49.38,49.5,58000.0
2012-05-04 14:00:00,49.51,49.56,49.44,49.51,55400.0,49.51,49.56,49.44,49.51,55400.0
2012-05-04 14:30:00,49.51,49.61,49.32,49.34,88200.0,49.51,49.61,49.32,49.34,88200.0
2012-05-04 15:00:00,49.34,49.5,48.89,48.95,173200.0,49.34,49.5,48.89,48.95,173200.0
2012-05-04 15:30:00,48.95,49.25,48.95,49.16,284400.0,48.95,49.25,48.95,49.16,284400.0
2012-05-07 09:30:00,49.16,49.16,48.2,48.67,86500.0,49.16,49.16,48.2,48.67,86500.0
2012-05-07 10:00:00,48.72,48.79,48.2,48.2,131900.0,48.72,48.79,48.2,48.2,131900.0
2012-05-07 10:30:00,48.21,48.25,47.85,48.0,99200.0,48.21,48.25,47.85,48.0,99200.0
2012-05-07 11:00:00,48.03,48.41,47.99,48.34,161800.0,48.03,48.41,47.99,48.34,161800.0
2012-05-07 11:30:00,48.32,48.44,48.32,48.38,76000.0,48.32,48.44,48.32,48.38,76000.0
2012-05-07 12:00:00,48.38,48.43,48.37,48.4,31100.0,48.38,48.43,48.37,48.4,31100.0
2012-05-07 12:30:00,48.41,48.5,48.4,48.5,55600.0,48.41,48.5,48.4,48.5,55600.0
2012-05-07 13:00:00,48.49,48.66,48.46,48.5,105500.0,48.49,48.66,48.46,48.5,105500.0
2012-05-07 13:30:00,48.49,48.58,48.43,48.47,52300.0,48.49,48.58,48.43,48.47,52300.0
2012-05-07 14:00:00,48.48,48.48,48.37,48.42,46900.0,48.48,48.48,48.37,48.42,46900.0
2012-05-07 14:30:00,48.41,48.44,48.39,48.41,48000.0,48.41,48.44,48.39,48.41,48000.0
2012-05-07 15:00:00,48.4,48.47,48.39,48.43,97800.0,48.4,48.47,48.39,48.43,97800.0
2012-05-07 15:30:00,48.43,48.52,48.37,48.43,152100.0,48.43,48.52,48.37,48.43,152100.0
2012-05-08 09:30:00,47.98,48.72,47.91,48.69,66700.0,47.98,48.72,47.91,48.69,66700.0
2012-05-08 10:00:00,48.69,48.7,48.38,48.44,81900.0,48.69,48.7,48.38,48.44,81900.0
2012-05-08 10:30:00,48.43,48.47,48.31,48.36,54300.0,48.43,48.47,48.31,48.36,54300.0
2012-05-08 11:00:00,48.35,48.36,47.87,48.03,95800.0,48.35,48.36,47.87,48.03,95800.0
2012-05-08 11:30:00,48.03,48.45,48.02,48.27,75000.0,48.03,48.45,48.02,48.27,75000.0
2012-05-08 12:00:00,48.29,48.32,48.14,48.3,73200.0,48.29,48.32,48.14,48.3,73200.0
2012-05-08 12:30:00,48.3,48.45,48.18,48.23,116400.0,48.3,48.45,48.18,48.23,116400.0
2012-05-08 13:00:00,48.22,48.42,48.15,48.38,82100.0,48.22,48.42,48.15,48.38,82100.0
2012-05-08 13:30:00,48.41,48.54,48.31,48.48,39000.0,48.41,48.54,48.31,48.48,39000.0
2012-05-08 14:00:00,48.51,48.51,48.39,48.42,25900.0,48.51,48.51,48.39,48.42,25900.0
2012-05-08 14:30:00,48.43,48.47,48.32,48.42,44700.0,48.43,48.47,48.32,48.42,44700.0
2012-05-08 15:00:00,48.42,48.54,48.33,48.47,130700.0,48.42,48.54,48.33,48.47,130700.0
2012-05-08 15:30:00,48.48,48.55,48.39,48.47,101000.0,48.48,48.55,48.39,48.47,101000.0
2012-05-09 09:30:00,47.99,48.14,47.87,48.06,70900.0,47.99,48.14,47.87,48.06,70900.0
2012-05-09 10:00:00,48.07,48.18,47.92,47.94,38700.0,48.07,48.18,47.92,47.94,38700.0
2012-05-09 10:30:00,47.95,48.09,47.91,47.92,31500.0,47.95,48.09,47.91,47.92,31500.0
2012-05-09 11:00:00,47.9,48.23,47.9,48.22,21200.0,47.9,48.23,47.9,48.22,21200.0
2012-05-09 11:30:00,48.24,48.38,48.16,48.16,21600.0,48.24,48.38,48.16,48.16,21600.0
2012-05-09 12:00:00,48.19,48.25,48.15,48.21,34400.0,48.19,48.25,48.15,48.21,34400.0
2012-05-09 12:30:00,48.19,48.2,48.08,48.2,19600.0,48.19,48.2,48.08,48.2,19600.0
2012-05-09 13:00:00,48.22,48.35,48.14,48.27,30300.0,48.22,48.35,48.14,48.27,30300.0
2012-05-09 13:30:00,48.27,48.46,48.25,48.39,30700.0,48.27,48.46,48.25,48.39,30700.0
2012-05-09 14:00:00,48.38,48.38,48.22,48.33,23000.0,48.38,48.38,48.22,48.33,23000.0
2012-05-09 14:30:00,48.3,48.39,48.27,48.3,60200.0,48.3,48.39,48.27,48.3,60200.0
2012-05-09 15:00:00,48.3,48.36,48.27,48.31,37600.0,48.3,48.36,48.27,48.31,37600.0
2012-05-09 15:30:00,48.31,48.59,48.23,48.45,167200.0,48.31,48.59,48.23,48.45,167200.0
2012-05-10 09:30:00,48.55,48.6,47.85,47.87,94000.0,48.55,48.6,47.85,47.87,94000.0
2012-05-10 10:00:00,47.9,48.13,47.74,47.96,52900.0,47.9,48.13,47.74,47.96,52900.0
2012-05-10 10:30:00,47.96,47.99,47.73,47.88,48200.0,47.96,47.99,47.73,47.88,48200.0
2012-05-10 11:00:00,47.88,47.94,47.74,47.78,42300.0,47.88,47.94,47.74,47.78,42300.0
2012-05-10 11:30:00,47.78,47.93,47.69,47.84,38300.0,47.78,47.93,47.69,47.84,38300.0
2012-05-10 12:00:00,47.8,47.93,47.68,47.74,39600.0,47.8,47.93,47.68,47.74,39600.0
2012-05-10 12:30:00,47.73,47.93,47.71,47.85,70200.0,47.73,47.93,47.71,47.85,70200.0
2012-05-10 13:00:00,47.84,47.86,47.7,47.78,35100.0,47.84,47.86,47.7,47.78,35100.0
2012-05-10 13:30:00,47.78,47.83,47.61,47.65,24200.0,47.78,47.83,47.61,47.65,24200.0
2012-05-10 14:00:00,47.72,47.81,47.65,47.8,15900.0,47.72,47.81,47.65,47.8,15900.0
2012-05-10 14:30:00,47.8,47.84,47.71,47.8,54300.0,47.8,47.84,47.71,47.8,54300.0
2012-05-10 15:00:00,47.8,47.91,47.77,47.87,60200.0,47.8,47.91,47.77,47.87,60200.0
2012-05-10 15:30:00,47.87,47.9,47.66,47.74,114700.0,47.87,47.9,47.66,47.74,114700.0
2012-05-11 09:30:00,47.2,47.94,47.2,47.87,45200.0,47.2,47.94,47.2,47.87,45200.0
2012-05-11 10:00:00,47.85,47.94,47.73,47.86,34100.0,47.85,47.94,47.73,47.86,34100.0
2012-05-11 10:30:00,47.88,47.96,47.71,47.75,25800.0,47.88,47.96,47.71,47.75,25800.0
2012-05-11 11:00:00,47.74,47.76,47.54,47.56,40800.0,47.74,47.76,47.54,47.56,40800.0
2012-05-11 11:30:00,47.58,47.65,47.49,47.49,26400.0,47.58,47.65,47.49,47.49,26400.0
2012-05-11 12:00:00,47.49,47.49,47.19,47.28,24900.0,47.49,47.49,47.19,47.28,24900.0
2012-05-11 12:30:00,47.27,47.44,47.26,47.37,28100.0,47.27,47.44,47.26,47.37,28100.0
2012-05-11 13:00:00,47.34,47.36,47.11,47.18,44300.0,47.34,47.36,47.11,47.18,44300.0
2012-05-11 13:30:00,47.15,47.29,47.02,47.02,26800.0,47.15,47.29,47.02,47.02,26800.0
2012-05-11 14:00:00,47.07,47.08,47.0,47.05,26200.0,47.07,47.08,47.0,47.05,26200.0
2012-05-11 14:30:00,47.06,47.13,47.01,47.05,21500.0,47.06,47.13,47.01,47.05,21500.0
2012-05-11 15:00:00,47.05,47.19,47.0,47.15,46400.0,47.05,47.19,47.0,47.15,46400.0
2012-05-11 15:30:00,47.15,47.17,46.97,47.01,64500.0,47.15,47.17,46.97,47.01,64500.0
2012-05-14 09:30:00,46.65,46.8,46.18,46.38,49500.0,46.65,46.8,46.18,46.38,49500.0
2012-05-14 10:00:00,46.38,46.46,46.17,46.2,37700.0,46.38,46.46,46.17,46.2,37700.0
2012-05-14 10:30:00,46.19,46.61,46.17,46.59,58600.0,46.19,46.61,46.17,46.59,58600.0
2012-05-14 11:00:00,46.6,46.73,46.57,46.67,21400.0,46.6,46.73,46.57,46.67,21400.0
2012-05-14 11:30:00,46.67,46.72,46.58,46.72,20100.0,46.67,46.72,46.58,46.72,20100.0
2012-05-14 12:00:00,46.71,46.74,46.66,46.67,8100.0,46.71,46.74,46.66,46.67,8100.0
2012-05-14 12:30:00,46.66,46.79,46.58,46.78,57000.0,46.66,46.79,46.58,46.78,57000.0
2012-05-14 13:00:00,46.78,46.89,46.71,46.8,50500.0,46.78,46.89,46.71,46.8,50500.0
2012-05-14 13:30:00,46.81,46.9,46.75,46.82,81500.0,46.81,46.9,46.75,46.82,81500.0
2012-05-14 14:00:00,46.86,46.88,46.68,46.79,22900.0,46.86,46.88,46.68,46.79,22900.0
2012-05-14 14:30:00,46.79,46.83,46.75,46.78,37100.0,46.79,46.83,46.75,46.78,37100.0
2012-05-14 15:00:00,46.8,46.8,46.66,46.7,69100.0,46.8,46.8,46.66,46.7,69100.0
2012-05-14 15:30:00,46.7,46.77,46.47,46.47,89900.0,46.7,46.77,46.47,46.47,89900.0
2012-05-15 09:30:00,46.39,46.67,46.29,46.32,25100.0,46.39,46.67,46.29,46.32,25100.0
2012-05-15 10:00:00,46.35,46.52,46.27,46.44,22600.0,46.35,46.52,46.27,46.44,22600.0
2012-05-15 10:30:00,46.45,46.55,46.25,46.26,39100.0,46.45,46.55,46.25,46.26,39100.0
2012-05-15 11:00:00,46.28,46.32,46.25,46.25,23000.0,46.28,46.32,46.25,46.25,23000.0
2012-05-15 11:30:00,46.26,46.54,46.2,46.46,19800.0,46.26,46.54,46.2,46.46,19800.0
2012-05-15 12:00:00,46.47,46.56,46.4,46.52,43100.0,46.47,46.56,46.4,46.52,43100.0
2012-05-15 12:30:00,46.54,46.56,46.36,46.43,10600.0,46.54,46.56,46.36,46.43,10600.0
2012-05-15 13:00:00,46.46,46.48,46.34,46.39,10600.0,46.46,46.48,46.34,46.39,10600.0
2012-05-15 13:30:00,46.39,46.42,46.15,46.15,22900.0,46.39,46.42,46.15,46.15,22900.0
2012-05-15 14:00:00,46.18,46.28,46.15,46.17,14300.0,46.18,46.28,46.15,46.17,14300.0
2012-05-15 14:30:00,46.19,46.25,46.03,46.03,26000.0,46.19,46.25,46.03,46.03,26000.0
2012-05-15 15:00:00,46.03,46.06,45.9,45.92,57500.0,46.03,46.06,45.9,45.92,57500.0
2012-05-15 15:30:00,45.94,46.08,45.78,45.93,101400.0,45.94,46.08,45.78,45.93,101400.0
2012-05-16 09:30:00,46.16,46.25,45.97,46.21,20800.0,46.16,46.25,45.97,46.21,20800.0
2012-05-16 10:00:00,46.21,46.24,46.0,46.03,17300.0,46.21,46.24,46.0,46.03,17300.0
2012-05-16 10:30:00,46.05,46.22,46.0,46.05,14300.0,46.05,46.22,46.0,46.05,14300.0
2012-05-16 11:00:00,46.05,46.08,45.92,45.97,33900.0,46.05,46.08,45.92,45.97,33900.0
2012-05-16 11:30:00,45.99,46.14,45.95,46.14,9400.0,45.99,46.14,45.95,46.14,9400.0
2012-05-16 12:00:00,46.13,46.14,45.89,45.98,21200.0,46.13,46.14,45.89,45.98,21200.0
2012-05-16 12:30:00,45.99,46.02,45.62,45.65,17500.0,45.99,46.02,45.62,45.65,17500.0
2012-05-16 13:00:00,45.64,45.66,45.5,45.55,14200.0,45.64,45.66,45.5,45.55,14200.0
2012-05-16 13:30:00,45.53,45.64,45.5,45.64,29000.0,45.53,45.64,45.5,45.64,29000.0
2012-05-16 14:00:00,45.65,45.77,45.5,45.51,33600.0,45.65,45.77,45.5,45.51,33600.0
2012-05-16 14:30:00,45.51,45.65,45.5,45.55,30600.0,45.51,45.65,45.5,45.55,30600.0
2012-05-16 15:00:00,45.53,45.59,45.5,45.5,29100.0,45.53,45.59,45.5,45.5,29100.0
2012-05-16 15:30:00,45.5,45.59,45.47,45.49,115400.0,45.5,45.59,45.47,45.49,115400.0
2012-05-17 09:30:00,45.59,45.6,45.24,45.45,22000.0,45.59,45.6,45.24,45.45,22000.0
2012-05-17 10:00:00,45.44,45.64,45.21,45.61,38700.0,45.44,45.64,45.21,45.61,38700.0
2012-05-17 10:30:00,45.62,45.64,45.42,45.52,17000.0,45.62,45.64,45.42,45.52,17000.0
2012-05-17 11:00:00,45.5,45.51,45.34,45.4,23400.0,45.5,45.51,45.34,45.4,23400.0
2012-05-17 11:30:00,45.4,45.43,45.28,45.35,15000.0,45.4,45.43,45.28,45.35,15000.0
2012-05-17 12:00:00,45.3,45.37,45.11,45.34,15400.0,45.3,45.37,45.11,45.34,15400.0
2012-05-17 12:30:00,45.34,45.44,45.29,45.36,9000.0,45.34,45.44,45.29,45.36,9000.0
2012-05-17 13:00:00,45.28,45.51,45.28,45.43,23500.0,45.28,45.51,45.28,45.43,23500.0
2012-05-17 13:30:00,45.43,45.53,45.38,45.43,71800.0,45.43,45.53,45.38,45.43,71800.0
2012-05-17 14:00:00,45.44,45.63,45.22,45.22,56500.0,45.44,45.63,45.22,45.22,56500.0
2012-05-17 14:30:00,45.24,45.32,45.14,45.29,23200.0,45.24,45.32,45.14,45.29,23200.0
2012-05-17 15:00:00,45.3,45.33,45.19,45.23,24300.0,45.3,45.33,45.19,45.23,24300.0
2012-05-17 15:30:00,45.22,45.25,44.99,45.07,59600.0,45.22,45.25,44.99,45.07,59600.0
2012-05-18 09:30:00,45.01,45.1,44.37,44.37,138800.0,45.01,45.1,44.37,44.37,138800.0
2012-05-18 10:00:00,44.39,44.41,44.14,44.26,31200.0,44.39,44.41,44.14,44.26,31200.0
2012-05-18 10:30:00,44.27,44.27,44.06,44.08,88100.0,44.27,44.27,44.06,44.08,88100.0
2012-05-18 11:00:00,44.09,44.15,43.95,43.97,22600.0,44.09,44.15,43.95,43.97,22600.0
2012-05-18 11:30:00,44.0,44.1,43.69,43.91,31300.0,44.0,44.1,43.69,43.91,31300.0
2012-05-18 12:00:00,43.93,44.2,43.91,44.2,20200.0,43.93,44.2,43.91,44.2,20200.0
2012-05-18 12:30:00,44.2,44.35,44.2,44.3,23100.0,44.2,44.35,44.2,44.3,23100.0
2012-05-18 13:00:00,44.27,44.3,44.15,44.17,17100.0,44.27,44.3,44.15,44.17,17100.0
2012-05-18 13:30:00,44.2,44.28,44.13,44.2,29900.0,44.2,44.28,44.13,44.2,29900.0
2012-05-18 14:00:00,44.19,44.21,44.06,44.11,17500.0,44.19,44.21,44.06,44.11,17500.0
2012-05-18 14:30:00,44.12,44.12,43.94,43.98,33100.0,44.12,44.12,43.94,43.98,33100.0
2012-05-18 15:00:00,43.95,44.06,43.71,43.72,61200.0,43.95,44.06,43.71,43.72,61200.0
2012-05-18 15:30:00,43.74,43.78,43.52,43.67,81700.0,43.74,43.78,43.52,43.67,81700.0
2012-05-21 09:30:00,43.71,43.74,43.17,43.39,79000.0,43.71,43.74,43.17,43.39,79000.0
2012-05-21 10:00:00,43.38,43.99,43.36,43.9,70600.0,43.38,43.99,43.36,43.9,70600.0
2012-05-21 10:30:00,43.88,44.25,43.88,44.25,20500.0,43.88,44.25,43.88,44.25,20500.0
2012-05-21 11:00:00,44.21,44.25,43.85,43.9,23700.0,44.21,44.25,43.85,43.9,23700.0
2012-05-21 11:30:00,43.9,44.11,43.89,43.92,40700.0,43.9,44.11,43.89,43.92,40700.0
2012-05-21 12:00:00,43.96,44.36,43.91,44.35,18900.0,43.96,44.36,43.91,44.35,18900.0
2012-05-21 12:30:00,44.32,44.35,43.99,44.03,30100.0,44.32,44.35,43.99,44.03,30100.0
2012-05-21 13:00:00,44.11,44.15,44.06,44.12,14800.0,44.11,44.15,44.06,44.12,14800.0
2012-05-21 13:30:00,44.13,44.16,43.96,44.13,34900.0,44.13,44.16,43.96,44.13,34900.0
2012-05-21 14:00:00,44.12,44.12,43.94,43.97,33400.0,44.12,44.12,43.94,43.97,33400.0
2012-05-21 14:30:00,43.96,44.03,43.91,43.95,16200.0,43.96,44.03,43.91,43.95,16200.0
2012-05-21 15:00:00,43.97,44.15,43.94,44.09,38600.0,43.97,44.15,43.94,44.09,38600.0
2012-05-21 15:30:00,44.11,44.24,44.02,44.09,216100.0,44.11,44.24,44.02,44.09,216100.0
2012-05-22 09:30:00,44.27,44.37,43.94,44.27,28100.0,44.27,44.37,43.94,44.27,28100.0
2012-05-22 10:00:00,44.27,44.49,44.23,44.48,26200.0,44.27,44.49,44.23,44.48,26200.0
2012-05-22 10:30:00,44.51,44.65,44.48,44.55,31700.0,44.51,44.65,44.48,44.55,31700.0
2012-05-22 11:00:00,44.56,44.67,44.44,44.56,42600.0,44.56,44.67,44.44,44.56,42600.0
2012-05-22 11:30:00,44.58,44.58,44.35,44.35,19100.0,44.58,44.58,44.35,44.35,19100.0
2012-05-22 12:00:00,44.34,44.39,44.14,44.26,29900.0,44.34,44.39,44.14,44.26,29900.0
2012-05-22 12:30:00,44.26,44.26,44.02,44.04,32200.0,44.26,44.26,44.02,44.04,32200.0
2012-05-22 13:00:00,44.05,44.1,43.95,44.0,17800.0,44.05,44.1,43.95,44.0,17800.0
2012-05-22 13:30:00,43.98,44.04,43.75,43.78,59200.0,43.98,44.04,43.75,43.78,59200.0
2012-05-22 14:00:00,43.78,43.9,43.71,43.83,51100.0,43.78,43.9,43.71,43.83,51100.0
2012-05-22 14:30:00,43.83,43.97,43.75,43.95,31900.0,43.83,43.97,43.75,43.95,31900.0
2012-05-22 15:00:00,43.94,43.99,43.7,43.73,40600.0,43.94,43.99,43.7,43.73,40600.0
2012-05-22 15:30:00,43.72,44.0,43.52,43.63,190300.0,43.72,44.0,43.52,43.63,190300.0
2012-05-23 09:30:00,43.32,43.51,43.25,43.35,81800.0,43.32,43.51,43.25,43.35,81800.0
2012-05-23 10:00:00,43.35,43.41,43.11,43.22,69000.0,43.35,43.41,43.11,43.22,69000.0
2012-05-23 10:30:00,43.24,43.32,43.07,43.13,39400.0,43.24,43.32,43.07,43.13,39400.0
2012-05-23 11:00:00,43.15,43.15,42.89,42.92,38900.0,43.15,43.15,42.89,42.92,38900.0
2012-05-23 11:30:00,42.93,43.17,42.92,43.09,30400.0,42.93,43.17,42.92,43.09,30400.0
2012-05-23 12:00:00,43.12,43.29,43.0,43.26,34300.0,43.12,43.29,43.0,43.26,34300.0
2012-05-23 12:30:00,43.24,43.45,43.22,43.43,27400.0,43.24,43.45,43.22,43.43,27400.0
2012-05-23 13:00:00,43.44,43.57,43.37,43.57,29800.0,43.44,43.57,43.37,43.57,29800.0
2012-05-23 13:30:00,43.6,43.81,43.57,43.61,28500.0,43.6,43.81,43.57,43.61,28500.0
2012-05-23 14:00:00,43.6,43.64,43.36,43.43,24900.0,43.6,43.64,43.36,43.43,24900.0
2012-05-23 14:30:00,43.39,43.58,43.35,43.5,40200.0,43.39,43.58,43.35,43.5,40200.0
2012-05-23 15:00:00,43.48,43.64,43.38,43.61,30800.0,43.48,43.64,43.38,43.61,30800.0
2012-05-23 15:30:00,43.57,44.03,43.57,43.84,52400.0,43.57,44.03,43.57,43.84,52400.0
2012-05-24 09:30:00,44.84,44.89,43.8,43.98,54000.0,44.84,44.89,43.8,43.98,54000.0
2012-05-24 10:00:00,44.03,44.27,43.99,44.22,29400.0,44.03,44.27,43.99,44.22,29400.0
2012-05-24 10:30:00,44.22,44.4,44.07,44.08,13200.0,44.22,44.4,44.07,44.08,13200.0
2012-05-24 11:00:00,44.07,44.13,44.02,44.08,12600.0,44.07,44.13,44.02,44.08,12600.0
2012-05-24 11:30:00,44.11,44.13,44.01,44.1,14200.0,44.11,44.13,44.01,44.1,14200.0
2012-05-24 12:00:00,44.06,44.1,43.99,44.07,22800.0,44.06,44.1,43.99,44.07,22800.0
2012-05-24 12:30:00,44.06,44.19,44.02,44.12,12100.0,44.06,44.19,44.02,44.12,12100.0
2012-05-24 13:00:00,44.1,44.23,44.02,44.07,12900.0,44.1,44.23,44.02,44.07,12900.0
2012-05-24 13:30:00,44.03,44.18,43.99,43.99,19600.0,44.03,44.18,43.99,43.99,19600.0
2012-05-24 14:00:00,44.01,44.04,43.79,43.88,22900.0,44.01,44.04,43.79,43.88,22900.0
2012-05-24 14:30:00,43.86,43.93,43.7,43.71,9800.0,43.86,43.93,43.7,43.71,9800.0
2012-05-24 15:00:00,43.7,43.91,43.69,43.84,24100.0,43.7,43.91,43.69,43.84,24100.0
2012-05-24 15:30:00,43.84,43.91,43.67,43.89,78400.0,43.84,43.91,43.67,43.89,78400.0
2012-05-25 09:30:00,43.7,44.08,43.7,44.08,12800.0,43.7,44.08,43.7,44.08,12800.0
2012-05-25 10:00:00,44.04,44.04,43.88,43.99,7400.0,44.04,44.04,43.88,43.99,7400.0
2012-05-25 10:30:00,44.01,44.07,43.9,43.94,5800.0,44.01,44.07,43.9,43.94,5800.0
2012-05-25 11:00:00,43.96,44.08,43.95,44.04,7300.0,43.96,44.08,43.95,44.04,7300.0
2012-05-25 11:30:00,44.04,44.19,43.92,44.15,8400.0,44.04,44.19,43.92,44.15,8400.0
2012-05-25 12:00:00,44.07,44.16,43.96,43.96,12200.0,44.07,44.16,43.96,43.96,12200.0
2012-05-25 12:30:00,43.95,44.01,43.88,43.94,6300.0,43.95,44.01,43.88,43.94,6300.0
2012-05-25 13:00:00,43.93,44.02,43.9,43.98,5600.0,43.93,44.02,43.9,43.98,5600.0
2012-05-25 13:30:00,43.99,44.08,43.97,44.03,5600.0,43.99,44.08,43.97,44.03,5600.0
2012-05-25 14:00:00,44.03,44.05,43.69,43.76,10900.0,44.03,44.05,43.69,43.76,10900.0
2012-05-25 14:30:00,43.77,43.77,43.59,43.61,15100.0,43.77,43.77,43.59,43.61,15100.0
2012-05-25 15:00:00,43.63,43.67,43.53,43.63,19500.0,43.63,43.67,43.53,43.63,19500.0
2012-05-25 15:30:00,43.62,43.68,43.52,43.68,46700.0,43.62,43.68,43.52,43.68,46700.0
2012-05-29 09:30:00,44.08,44.37,44.05,44.23,24000.0,44.08,44.37,44.05,44.23,24000.0
2012-05-29 10:00:00,44.2,44.39,44.07,44.38,34000.0,44.2,44.39,44.07,44.38,34000.0
2012-05-29 10:30:00,44.39,44.55,44.36,44.51,18900.0,44.39,44.55,44.36,44.51,18900.0
2012-05-29 11:00:00,44.49,44.52,44.33,44.41,14200.0,44.49,44.52,44.33,44.41,14200.0
2012-05-29 11:30:00,44.4,44.41,44.22,44.3,39200.0,44.4,44.41,44.22,44.3,39200.0
2012-05-29 12:00:00,44.25,44.3,44.11,44.13,30400.0,44.25,44.3,44.11,44.13,30400.0
2012-05-29 12:30:00,44.12,44.21,44.05,44.14,14800.0,44.12,44.21,44.05,44.14,14800.0
2012-05-29 13:00:00,44.14,44.19,44.06,44.06,11700.0,44.14,44.19,44.06,44.06,11700.0
2012-05-29 13:30:00,44.06,44.15,44.0,44.05,16400.0,44.06,44.15,44.0,44.05,16400.0
2012-05-29 14:00:00,44.07,44.19,44.0,44.12,16700.0,44.07,44.19,44.0,44.12,16700.0
2012-05-29 14:30:00,44.13,44.13,44.0,44.1,18000.0,44.13,44.13,44.0,44.1,18000.0
2012-05-29 15:00:00,44.09,44.14,44.01,44.09,31300.0,44.09,44.14,44.01,44.09,31300.0
2012-05-29 15:30:00,44.08,44.24,44.02,44.2,53700.0,44.08,44.24,44.02,44.2,53700.0
2012-05-30 09:30:00,43.65,43.87,43.49,43.52,22600.0,43.65,43.87,43.49,43.52,22600.0
2012-05-30 10:00:00,43.52,43.69,43.49,43.6,31400.0,43.52,43.69,43.49,43.6,31400.0
2012-05-30 10:30:00,43.59,43.7,43.58,43.6,69800.0,43.59,43.7,43.58,43.6,69800.0
2012-05-30 11:00:00,43.6,43.77,43.6,43.74,8900.0,43.6,43.77,43.6,43.74,8900.0
2012-05-30 11:30:00,43.71,43.74,43.6,43.68,9300.0,43.71,43.74,43.6,43.68,9300.0
2012-05-30 12:00:00,43.67,43.69,43.55,43.62,18200.0,43.67,43.69,43.55,43.62,18200.0
2012-05-30 12:30:00,43.63,43.75,43.61,43.74,8600.0,43.63,43.75,43.61,43.74,8600.0
2012-05-30 13:00:00,43.76,43.76,43.61,43.63,8100.0,43.76,43.76,43.61,43.63,8100.0
2012-05-30 13:30:00,43.61,43.72,43.61,43.65,10100.0,43.61,43.72,43.61,43.65,10100.0
2012-05-30 14:00:00,43.67,43.75,43.66,43.75,13200.0,43.67,43.75,43.66,43.75,13200.0
2012-05-30 14:30:00,43.74,43.77,43.66,43.67,17400.0,43.74,43.77,43.66,43.67,17400.0
2012-05-30 15:00:00,43.66,43.75,43.56,43.71,28700.0,43.66,43.75,43.56,43.71,28700.0
2012-05-30 15:30:00,43.7,43.71,43.54,43.58,34200.0,43.7,43.71,43.54,43.58,34200.0
2012-05-31 09:30:00,43.48,43.48,42.96,43.06,38800.0,43.48,43.48,42.96,43.06,38800.0
2012-05-31 10:00:00,43.01,43.01,42.69,42.89,24800.0,43.01,43.01,42.69,42.89,24800.0
2012-05-31 10:30:00,42.86,42.89,42.65,42.75,15900.0,42.86,42.89,42.65,42.75,15900.0
2012-05-31 11:00:00,42.75,42.87,42.73,42.85,14600.0,42.75,42.87,42.73,42.85,14600.0
2012-05-31 11:30:00,42.85,43.07,42.85,43.01,21300.0,42.85,43.07,42.85,43.01,21300.0
2012-05-31 12:00:00,43.02,43.09,43.0,43.06,34600.0,43.02,43.09,43.0,43.06,34600.0
2012-05-31 12:30:00,43.06,43.14,42.98,43.08,10900.0,43.06,43.14,42.98,43.08,10900.0
2012-05-31 13:00:00,43.08,43.14,43.04,43.06,17900.0,43.08,43.14,43.04,43.06,17900.0
2012-05-31 13:30:00,43.07,43.1,42.98,43.02,19800.0,43.07,43.1,42.98,43.02,19800.0
2012-05-31 14:00:00,43.01,43.07,42.98,42.98,25500.0,43.01,43.07,42.98,42.98,25500.0
2012-05-31 14:30:00,42.98,43.01,42.94,42.94,17000.0,42.98,43.01,42.94,42.94,17000.0
2012-05-31 15:00:00,42.95,43.02,42.87,42.99,29600.0,42.95,43.02,42.87,42.99,29600.0
2012-05-31 15:30:00,42.99,43.07,42.77,42.77,71600.0,42.99,43.07,42.77,42.77,71600.0
2012-06-01 09:30:00,42.2,42.7,42.18,42.49,53200.0,42.2,42.7,42.18,42.49,53200.0
2012-06-01 10:00:00,42.51,42.67,42.48,42.61,25700.0,42.51,42.67,42.48,42.61,25700.0
2012-06-01 10:30:00,42.6,42.69,42.51,42.56,32000.0,42.6,42.69,42.51,42.56,32000.0
2012-06-01 11:00:00,42.51,42.6,42.49,42.49,45600.0,42.51,42.6,42.49,42.49,45600.0
2012-06-01 11:30:00,42.5,42.58,42.42,42.47,47300.0,42.5,42.58,42.42,42.47,47300.0
2012-06-01 12:00:00,42.46,42.53,42.4,42.49,25600.0,42.46,42.53,42.4,42.49,25600.0
2012-06-01 12:30:00,42.46,42.48,42.32,42.35,49300.0,42.46,42.48,42.32,42.35,49300.0
2012-06-01 13:00:00,42.33,42.37,42.09,42.11,18200.0,42.33,42.37,42.09,42.11,18200.0
2012-06-01 13:30:00,42.11,42.16,41.96,42.04,32700.0,42.11,42.16,41.96,42.04,32700.0
2012-06-01 14:00:00,42.03,42.15,41.97,42.07,20400.0,42.03,42.15,41.97,42.07,20400.0
2012-06-01 14:30:00,42.08,42.13,41.93,42.0,32200.0,42.08,42.13,41.93,42.0,32200.0
2012-06-01 15:00:00,42.0,42.07,41.87,41.94,42500.0,42.0,42.07,41.87,41.94,42500.0
2012-06-01 15:30:00,41.94,41.98,41.68,41.69,77100.0,41.94,41.98,41.68,41.69,77100.0
2012-06-04 09:30:00,41.74,42.06,41.5,41.59,29300.0,41.74,42.06,41.5,41.59,29300.0
2012-06-04 10:00:00,41.58,41.71,41.3,41.7,26000.0,41.58,41.71,41.3,41.7,26000.0
2012-06-04 10:30:00,41.71,41.74,41.62,41.66,14200.0,41.71,41.74,41.62,41.66,14200.0
2012-06-04 11:00:00,41.63,41.64,41.43,41.49,36000.0,41.63,41.64,41.43,41.49,36000.0
2012-06-04 11:30:00,41.49,41.54,41.42,41.49,75900.0,41.49,41.54,41.42,41.49,75900.0
2012-06-04 12:00:00,41.48,41.53,41.4,41.43,40700.0,41.48,41.53,41.4,41.43,40700.0
2012-06-04 12:30:00,41.43,41.48,41.39,41.42,19200.0,41.43,41.48,41.39,41.42,19200.0
2012-06-04 13:00:00,41.44,41.47,41.29,41.37,10400.0,41.44,41.47,41.29,41.37,10400.0
2012-06-04 13:30:00,41.36,41.53,41.34,41.52,17500.0,41.36,41.53,41.34,41.52,17500.0
2012-06-04 14:00:00,41.54,41.73,41.54,41.71,40200.0,41.54,41.73,41.54,41.71,40200.0
2012-06-04 14:30:00,41.72,41.93,41.7,41.89,40500.0,41.72,41.93,41.7,41.89,40500.0
2012-06-04 15:00:00,41.88,41.97,41.85,41.96,69700.0,41.88,41.97,41.85,41.96,69700.0
2012-06-04 15:30:00,41.91,42.13,41.83,42.06,86800.0,41.91,42.13,41.83,42.06,86800.0
2012-06-05 09:30:00,42.24,44.08,41.99,43.86,243500.0,42.24,44.08,41.99,43.86,243500.0
2012-06-05 10:00:00,43.87,44.12,43.86,43.97,119700.0,43.87,44.12,43.86,43.97,119700.0
2012-06-05 10:30:00,43.98,44.12,43.75,44.07,68100.0,43.98,44.12,43.75,44.07,68100.0
2012-06-05 11:00:00,44.08,44.24,43.99,44.02,84800.0,44.08,44.24,43.99,44.02,84800.0
2012-06-05 11:30:00,44.02,44.12,43.96,44.03,91900.0,44.02,44.12,43.96,44.03,91900.0
2012-06-05 12:00:00,44.03,44.22,43.99,44.06,40800.0,44.03,44.22,43.99,44.06,40800.0
2012-06-05 12:30:00,44.07,44.22,44.04,44.13,29000.0,44.07,44.22,44.04,44.13,29000.0
2012-06-05 13:00:00,44.15,44.15,44.01,44.06,22700.0,44.15,44.15,44.01,44.06,22700.0
2012-06-05 13:30:00,44.05,44.07,44.0,44.0,28600.0,44.05,44.07,44.0,44.0,28600.0
2012-06-05 14:00:00,44.01,44.14,43.99,44.02,28200.0,44.01,44.14,43.99,44.02,28200.0
2012-06-05 14:30:00,44.0,44.1,44.0,44.02,48300.0,44.0,44.1,44.0,44.02,48300.0
2012-06-05 15:00:00,44.02,44.15,43.99,44.07,45200.0,44.02,44.15,43.99,44.07,45200.0
2012-06-05 15:30:00,44.08,44.26,44.07,44.13,116700.0,44.08,44.26,44.07,44.13,116700.0
2012-06-06 09:30:00,44.56,44.85,44.27,44.81,51300.0,44.56,44.85,44.27,44.81,51300.0
2012-06-06 10:00:00,44.81,44.85,44.64,44.7,48800.0,44.81,44.85,44.64,44.7,48800.0
2012-06-06 10:30:00,44.7,45.0,44.7,45.0,37800.0,44.7,45.0,44.7,45.0,37800.0
2012-06-06 11:00:00,44.99,45.26,44.89,45.26,21000.0,44.99,45.26,44.89,45.26,21000.0
2012-06-06 11:30:00,45.24,45.38,45.05,45.08,64000.0,45.24,45.38,45.05,45.08,64000.0
2012-06-06 12:00:00,45.08,45.13,44.98,45.05,22100.0,45.08,45.13,44.98,45.05,22100.0
2012-06-06 12:30:00,45.06,45.15,45.02,45.02,19600.0,45.06,45.15,45.02,45.02,19600.0
2012-06-06 13:00:00,45.03,45.03,44.86,44.86,17700.0,45.03,45.03,44.86,44.86,17700.0
2012-06-06 13:30:00,44.88,44.93,44.75,44.86,26500.0,44.88,44.93,44.75,44.86,26500.0
2012-06-06 14:00:00,44.85,44.97,44.78,44.97,44700.0,44.85,44.97,44.78,44.97,44700.0
2012-06-06 14:30:00,44.94,45.08,44.93,45.03,27700.0,44.94,45.08,44.93,45.03,27700.0
2012-06-06 15:00:00,45.03,45.04,44.89,44.91,43100.0,45.03,45.04,44.89,44.91,43100.0
2012-06-06 15:30:00,44.91,45.13,44.86,45.0,130800.0,44.91,45.13,44.86,45.0,130800.0
2012-06-07 09:30:00,47.89,49.77,47.12,49.77,474200.0,47.89,49.77,47.12,49.77,474200.0
2012-06-07 10:00:00,49.76,50.32,49.48,50.08,300100.0,49.76,50.32,49.48,50.08,300100.0
2012-06-07 10:30:00,50.09,50.53,49.49,49.59,278500.0,50.09,50.53,49.49,49.59,278500.0
2012-06-07 11:00:00,49.58,49.92,49.38,49.61,199800.0,49.58,49.92,49.38,49.61,199800.0
2012-06-07 11:30:00,49.6,50.22,49.57,49.97,166300.0,49.6,50.22,49.57,49.97,166300.0
2012-06-07 12:00:00,49.93,50.05,49.72,49.79,89600.0,49.93,50.05,49.72,49.79,89600.0
2012-06-07 12:30:00,49.78,49.78,49.17,49.25,183900.0,49.78,49.78,49.17,49.25,183900.0
2012-06-07 13:00:00,49.25,49.81,49.23,49.73,97600.0,49.25,49.81,49.23,49.73,97600.0
2012-06-07 13:30:00,49.7,49.97,49.65,49.85,71100.0,49.7,49.97,49.65,49.85,71100.0
2012-06-07 14:00:00,49.87,49.95,49.64,49.9,48500.0,49.87,49.95,49.64,49.9,48500.0
2012-06-07 14:30:00,49.92,50.0,49.86,49.95,56200.0,49.92,50.0,49.86,49.95,56200.0
2012-06-07 15:00:00,49.95,50.09,49.8,49.91,123700.0,49.95,50.09,49.8,49.91,123700.0
2012-06-07 15:30:00,49.89,49.89,49.43,49.48,256600.0,49.89,49.89,49.43,49.48,256600.0
2012-06-08 09:30:00,48.69,49.0,48.5,48.91,136900.0,48.69,49.0,48.5,48.91,136900.0
2012-06-08 10:00:00,48.9,49.1,48.86,48.99,31100.0,48.9,49.1,48.86,48.99,31100.0
2012-06-08 10:30:00,49.01,49.45,48.97,49.42,35900.0,49.01,49.45,48.97,49.42,35900.0
2012-06-08 11:00:00,49.42,49.48,49.25,49.45,25100.0,49.42,49.48,49.25,49.45,25100.0
2012-06-08 11:30:00,49.45,49.5,49.32,49.47,25100.0,49.45,49.5,49.32,49.47,25100.0
2012-06-08 12:00:00,49.47,49.64,49.36,49.45,48200.0,49.47,49.64,49.36,49.45,48200.0
2012-06-08 12:30:00,49.44,49.62,49.44,49.54,28700.0,49.44,49.62,49.44,49.54,28700.0
2012-06-08 13:00:00,49.55,49.63,49.44,49.49,30700.0,49.55,49.63,49.44,49.49,30700.0
2012-06-08 13:30:00,49.47,49.49,49.31,49.31,32100.0,49.47,49.49,49.31,49.31,32100.0
2012-06-08 14:00:00,49.31,49.33,49.0,49.02,49100.0,49.31,49.33,49.0,49.02,49100.0
2012-06-08 14:30:00,49.04,49.08,49.0,49.0,39800.0,49.04,49.08,49.0,49.0,39800.0
2012-06-08 15:00:00,49.01,49.04,48.77,48.79,49700.0,49.01,49.04,48.77,48.79,49700.0
2012-06-08 15:30:00,48.79,48.92,48.73,48.91,129800.0,48.79,48.92,48.73,48.91,129800.0
2012-06-11 09:30:00,49.54,49.62,48.97,48.97,38400.0,49.54,49.62,48.97,48.97,38400.0
2012-06-11 10:00:00,48.97,49.06,48.75,48.85,38500.0,48.97,49.06,48.75,48.85,38500.0
2012-06-11 10:30:00,48.83,48.93,48.75,48.88,49900.0,48.83,48.93,48.75,48.88,49900.0
2012-06-11 11:00:00,48.87,48.87,48.71,48.79,19200.0,48.87,48.87,48.71,48.79,19200.0
2012-06-11 11:30:00,48.8,48.95,48.73,48.87,40600.0,48.8,48.95,48.73,48.87,40600.0
2012-06-11 12:00:00,48.86,48.89,48.71,48.79,27700.0,48.86,48.89,48.71,48.79,27700.0
2012-06-11 12:30:00,48.8,48.81,48.67,48.73,24700.0,48.8,48.81,48.67,48.73,24700.0
2012-06-11 13:00:00,48.74,48.77,48.69,48.7,33000.0,48.74,48.77,48.69,48.7,33000.0
2012-06-11 13:30:00,48.69,48.78,48.63,48.69,46600.0,48.69,48.78,48.63,48.69,46600.0
2012-06-11 14:00:00,48.69,48.7,48.42,48.43,28500.0,48.69,48.7,48.42,48.43,28500.0
2012-06-11 14:30:00,48.42,48.46,48.22,48.26,25600.0,48.42,48.46,48.22,48.26,25600.0
2012-06-11 15:00:00,48.27,48.33,47.98,48.03,33100.0,48.27,48.33,47.98,48.03,33100.0
2012-06-11 15:30:00,48.05,48.12,47.77,47.77,102500.0,48.05,48.12,47.77,47.77,102500.0
2012-06-12 09:30:00,48.04,48.31,47.61,47.99,53500.0,48.04,48.31,47.61,47.99,53500.0
2012-06-12 10:00:00,48.0,48.22,47.95,48.0,53600.0,48.0,48.22,47.95,48.0,53600.0
2012-06-12 10:30:00,47.96,48.15,47.85,48.13,31200.0,47.96,48.15,47.85,48.13,31200.0
2012-06-12 11:00:00,48.12,48.67,48.12,48.49,31100.0,48.12,48.67,48.12,48.49,31100.0
2012-06-12 11:30:00,48.53,48.56,48.44,48.49,21700.0,48.53,48.56,48.44,48.49,21700.0
2012-06-12 12:00:00,48.52,48.63,48.2,48.2,69000.0,48.52,48.63,48.2,48.2,69000.0
2012-06-12 12:30:00,48.2,48.31,48.19,48.22,24800.0,48.2,48.31,48.19,48.22,24800.0
2012-06-12 13:00:00,48.21,48.49,48.2,48.38,17700.0,48.21,48.49,48.2,48.38,17700.0
2012-06-12 13:30:00,48.4,48.6,48.4,48.58,24000.0,48.4,48.6,48.4,48.58,24000.0
2012-06-12 14:00:00,48.59,48.66,48.57,48.62,28100.0,48.59,48.66,48.57,48.62,28100.0
2012-06-12 14:30:00,48.63,48.68,48.55,48.55,30500.0,48.63,48.68,48.55,48.55,30500.0
2012-06-12 15:00:00,48.56,48.74,48.55,48.73,34500.0,48.56,48.74,48.55,48.73,34500.0
2012-06-12 15:30:00,48.74,48.96,48.69,48.83,56500.0,48.74,48.96,48.69,48.83,56500.0
2012-06-13 09:30:00,48.67,49.09,48.64,48.78,30600.0,48.67,49.09,48.64,48.78,30600.0
2012-06-13 10:00:00,48.78,49.31,48.78,49.21,29500.0,48.78,49.31,48.78,49.21,29500.0
2012-06-13 10:30:00,49.26,49.48,49.23,49.46,30900.0,49.26,49.48,49.23,49.46,30900.0
2012-06-13 11:00:00,49.46,49.54,49.31,49.31,24300.0,49.46,49.54,49.31,49.31,24300.0
2012-06-13 11:30:00,49.34,49.44,49.22,49.24,17600.0,49.34,49.44,49.22,49.24,17600.0
2012-06-13 12:00:00,49.24,49.24,49.02,49.05,17100.0,49.24,49.24,49.02,49.05,17100.0
2012-06-13 12:30:00,49.06,49.36,48.94,49.16,54500.0,49.06,49.36,48.94,49.16,54500.0
2012-06-13 13:00:00,49.22,49.28,49.15,49.28,12000.0,49.22,49.28,49.15,49.28,12000.0
2012-06-13 13:30:00,49.28,49.31,48.94,48.95,16800.0,49.28,49.31,48.94,48.95,16800.0
2012-06-13 14:00:00,48.94,48.94,48.77,48.83,17900.0,48.94,48.94,48.77,48.83,17900.0
2012-06-13 14:30:00,48.87,48.87,48.66,48.86,20200.0,48.87,48.87,48.66,48.86,20200.0
2012-06-13 15:00:00,48.85,48.87,48.58,48.61,36500.0,48.85,48.87,48.58,48.61,36500.0
2012-06-13 15:30:00,48.61,48.8,48.59,48.62,106400.0,48.61,48.8,48.59,48.62,106400.0
2012-06-14 09:30:00,50.02,50.06,49.28,49.69,58400.0,50.02,50.06,49.28,49.69,58400.0
2012-06-14 10:00:00,49.73,49.92,49.7,49.83,34200.0,49.73,49.92,49.7,49.83,34200.0
2012-06-14 10:30:00,49.84,50.02,49.79,49.87,34000.0,49.84,50.02,49.79,49.87,34000.0
2012-06-14 11:00:00,49.85,50.05,49.79,49.93,31000.0,49.85,50.05,49.79,49.93,31000.0
2012-06-14 11:30:00,49.9,49.96,49.79,49.8,36400.0,49.9,49.96,49.79,49.8,36400.0
2012-06-14 12:00:00,49.8,50.12,49.77,50.08,26900.0,49.8,50.12,49.77,50.08,26900.0
2012-06-14 12:30:00,50.09,50.12,50.01,50.05,27000.0,50.09,50.12,50.01,50.05,27000.0
2012-06-14 13:00:00,50.01,50.04,49.95,49.96,17400.0,50.01,50.04,49.95,49.96,17400.0
2012-06-14 13:30:00,49.96,50.06,49.89,49.94,22800.0,49.96,50.06,49.89,49.94,22800.0
2012-06-14 14:00:00,49.94,50.02,49.9,49.94,24300.0,49.94,50.02,49.9,49.94,24300.0
2012-06-14 14:30:00,49.92,50.06,49.92,50.0,46500.0,49.92,50.06,49.92,50.0,46500.0
2012-06-14 15:00:00,49.99,50.24,49.67,49.78,66100.0,49.99,50.24,49.67,49.78,66100.0
2012-06-14 15:30:00,49.78,50.31,49.75,49.98,107800.0,49.78,50.31,49.75,49.98,107800.0
2012-06-15 09:30:00,49.97,50.5,49.95,50.5,107900.0,49.97,50.5,49.95,50.5,107900.0
2012-06-15 10:00:00,50.5,50.5,50.32,50.34,39500.0,50.5,50.5,50.32,50.34,39500.0
2012-06-15 10:30:00,50.34,50.52,50.29,50.46,30800.0,50.34,50.52,50.29,50.46,30800.0
2012-06-15 11:00:00,50.46,50.5,50.39,50.43,30100.0,50.46,50.5,50.39,50.43,30100.0
2012-06-15 11:30:00,50.43,50.5,50.43,50.46,25500.0,50.43,50.5,50.43,50.46,25500.0
2012-06-15 12:00:00,50.49,50.5,50.44,50.47,18300.0,50.49,50.5,50.44,50.47,18300.0
2012-06-15 12:30:00,50.49,50.49,50.22,50.32,34100.0,50.49,50.49,50.22,50.32,34100.0
2012-06-15 13:00:00,50.34,50.47,50.34,50.39,20200.0,50.34,50.47,50.34,50.39,20200.0
2012-06-15 13:30:00,50.4,50.65,50.39,50.64,25600.0,50.4,50.65,50.39,50.64,25600.0
2012-06-15 14:00:00,50.63,50.75,50.59,50.74,25000.0,50.63,50.75,50.59,50.74,25000.0
2012-06-15 14:30:00,50.74,50.75,50.58,50.58,23200.0,50.74,50.75,50.58,50.58,23200.0
2012-06-15 15:00:00,50.58,50.73,50.52,50.68,33800.0,50.58,50.73,50.52,50.68,33800.0
2012-06-15 15:30:00,50.68,50.68,50.5,50.52,83400.0,50.68,50.68,50.5,50.52,83400.0
2012-06-18 09:30:00,50.16,50.62,49.88,50.42,47000.0,50.16,50.62,49.88,50.42,47000.0
2012-06-18 10:00:00,50.41,50.91,50.36,50.85,31000.0,50.41,50.91,50.36,50.85,31000.0
2012-06-18 10:30:00,50.86,51.18,50.85,51.08,55900.0,50.86,51.18,50.85,51.08,55900.0
2012-06-18 11:00:00,51.09,51.14,50.89,50.99,38900.0,51.09,51.14,50.89,50.99,38900.0
2012-06-18 11:30:00,51.02,51.02,50.76,50.87,24800.0,51.02,51.02,50.76,50.87,24800.0
2012-06-18 12:00:00,50.87,50.88,50.69,50.71,18100.0,50.87,50.88,50.69,50.71,18100.0
2012-06-18 12:30:00,50.72,50.86,50.68,50.68,16100.0,50.72,50.86,50.68,50.68,16100.0
2012-06-18 13:00:00,50.7,50.93,50.69,50.91,21300.0,50.7,50.93,50.69,50.91,21300.0
2012-06-18 13:30:00,50.9,50.92,50.8,50.91,37100.0,50.9,50.92,50.8,50.91,37100.0
2012-06-18 14:00:00,50.91,51.01,50.86,50.93,23500.0,50.91,51.01,50.86,50.93,23500.0
2012-06-18 14:30:00,50.93,51.01,50.83,50.88,24700.0,50.93,51.01,50.83,50.88,24700.0
2012-06-18 15:00:00,50.88,50.89,50.69,50.74,47600.0,50.88,50.89,50.69,50.74,47600.0
2012-06-18 15:30:00,50.74,50.79,50.58,50.6,96200.0,50.74,50.79,50.58,50.6,96200.0
2012-06-19 09:30:00,50.9,51.23,50.9,51.23,39400.0,50.9,51.23,50.9,51.23,39400.0
2012-06-19 10:00:00,51.19,51.6,51.19,51.53,37900.0,51.19,51.6,51.19,51.53,37900.0
2012-06-19 10:30:00,51.46,51.51,51.15,51.17,30900.0,51.46,51.51,51.15,51.17,30900.0
2012-06-19 11:00:00,51.19,51.29,51.01,51.01,38800.0,51.19,51.29,51.01,51.01,38800.0
2012-06-19 11:30:00,51.01,51.02,50.91,50.92,33000.0,51.01,51.02,50.91,50.92,33000.0
2012-06-19 12:00:00,50.93,51.02,50.92,51.0,15600.0,50.93,51.02,50.92,51.0,15600.0
2012-06-19 12:30:00,51.0,51.08,50.99,51.06,14100.0,51.0,51.08,50.99,51.06,14100.0
2012-06-19 13:00:00,51.08,51.12,51.03,51.06,27700.0,51.08,51.12,51.03,51.06,27700.0
2012-06-19 13:30:00,51.05,51.27,51.03,51.27,37500.0,51.05,51.27,51.03,51.27,37500.0
2012-06-19 14:00:00,51.27,51.5,51.25,51.42,45600.0,51.27,51.5,51.25,51.42,45600.0
2012-06-19 14:30:00,51.43,51.43,51.26,51.35,39400.0,51.43,51.43,51.26,51.35,39400.0
2012-06-19 15:00:00,51.35,51.48,51.3,51.43,45900.0,51.35,51.48,51.3,51.43,45900.0
2012-06-19 15:30:00,51.44,51.47,51.38,51.4,81300.0,51.44,51.47,51.38,51.4,81300.0
2012-06-20 09:30:00,51.4,52.06,51.4,52.06,47000.0,51.4,52.06,51.4,52.06,47000.0
2012-06-20 10:00:00,52.06,52.22,51.87,52.1,36600.0,52.06,52.22,51.87,52.1,36600.0
2012-06-20 10:30:00,52.09,52.09,51.89,51.98,36200.0,52.09,52.09,51.89,51.98,36200.0
2012-06-20 11:00:00,51.98,52.05,51.89,52.0,33200.0,51.98,52.05,51.89,52.0,33200.0
2012-06-20 11:30:00,52.01,52.01,51.89,51.96,27000.0,52.01,52.01,51.89,51.96,27000.0
2012-06-20 12:00:00,51.95,52.2,51.91,52.05,28600.0,51.95,52.2,51.91,52.05,28600.0
2012-06-20 12:30:00,52.05,52.25,51.84,52.23,70100.0,52.05,52.25,51.84,52.23,70100.0
2012-06-20 13:00:00,52.25,52.51,52.25,52.42,33100.0,52.25,52.51,52.25,52.42,33100.0
2012-06-20 13:30:00,52.44,52.57,52.34,52.42,28300.0,52.44,52.57,52.34,52.42,28300.0
2012-06-20 14:00:00,52.42,52.5,52.19,52.27,56900.0,52.42,52.5,52.19,52.27,56900.0
2012-06-20 14:30:00,52.31,52.39,52.08,52.09,35700.0,52.31,52.39,52.08,52.09,35700.0
2012-06-20 15:00:00,52.1,52.15,51.98,52.11,54700.0,52.1,52.15,51.98,52.11,54700.0
2012-06-20 15:30:00,52.11,52.36,52.11,52.23,103000.0,52.11,52.36,52.11,52.23,103000.0
2012-06-21 09:30:00,52.25,52.76,52.25,52.68,43000.0,52.25,52.76,52.25,52.68,43000.0
2012-06-21 10:00:00,52.63,52.63,52.09,52.11,46500.0,52.63,52.63,52.09,52.11,46500.0
2012-06-21 10:30:00,52.13,52.36,52.1,52.28,39200.0,52.13,52.36,52.1,52.28,39200.0
2012-06-21 11:00:00,52.28,52.29,52.02,52.09,37900.0,52.28,52.29,52.02,52.09,37900.0
2012-06-21 11:30:00,52.08,52.18,51.94,52.14,34000.0,52.08,52.18,51.94,52.14,34000.0
2012-06-21 12:00:00,52.16,52.16,51.74,51.74,25300.0,52.16,52.16,51.74,51.74,25300.0
2012-06-21 12:30:00,51.73,51.83,51.65,51.79,21700.0,51.73,51.83,51.65,51.79,21700.0
2012-06-21 13:00:00,51.79,51.96,51.75,51.75,39400.0,51.79,51.96,51.75,51.75,39400.0
2012-06-21 13:30:00,51.76,51.84,51.67,51.82,30800.0,51.76,51.84,51.67,51.82,30800.0
2012-06-21 14:00:00,51.81,51.98,51.8,51.94,39400.0,51.81,51.98,51.8,51.94,39400.0
2012-06-21 14:30:00,51.95,51.98,51.86,51.9,46800.0,51.95,51.98,51.86,51.9,46800.0
2012-06-21 15:00:00,51.9,51.91,51.62,51.76,46500.0,51.9,51.91,51.62,51.76,46500.0
2012-06-21 15:30:00,51.76,51.92,51.68,51.78,92400.0,51.76,51.92,51.68,51.78,92400.0
2012-06-22 09:30:00,52.1,52.14,51.93,52.01,35100.0,52.1,52.14,51.93,52.01,35100.0
2012-06-22 10:00:00,52.05,52.25,51.98,52.21,33700.0,52.05,52.25,51.98,52.21,33700.0
2012-06-22 10:30:00,52.21,52.27,52.09,52.26,43000.0,52.21,52.27,52.09,52.26,43000.0
2012-06-22 11:00:00,52.26,52.38,52.19,52.19,25900.0,52.26,52.38,52.19,52.19,25900.0
2012-06-22 11:30:00,52.22,52.44,52.2,52.43,19800.0,52.22,52.44,52.2,52.43,19800.0
2012-06-22 12:00:00,52.43,52.43,52.2,52.24,25500.0,52.43,52.43,52.2,52.24,25500.0
2012-06-22 12:30:00,52.24,52.32,52.24,52.31,11100.0,52.24,52.32,52.24,52.31,11100.0
2012-06-22 13:00:00,52.31,52.31,52.22,52.25,12600.0,52.31,52.31,52.22,52.25,12600.0
2012-06-22 13:30:00,52.25,52.3,52.22,52.26,13500.0,52.25,52.3,52.22,52.26,13500.0
2012-06-22 14:00:00,52.3,52.37,52.25,52.35,20300.0,52.3,52.37,52.25,52.35,20300.0
2012-06-22 14:30:00,52.35,52.51,52.34,52.51,23700.0,52.35,52.51,52.34,52.51,23700.0
2012-06-22 15:00:00,52.5,52.66,52.42,52.64,35400.0,52.5,52.66,52.42,52.64,35400.0
2012-06-22 15:30:00,52.64,52.79,52.58,52.7,98600.0,52.64,52.79,52.58,52.7,98600.0
2012-06-25 09:30:00,52.32,52.73,51.96,52.73,37800.0,52.32,52.73,51.96,52.73,37800.0
2012-06-25 10:00:00,52.76,52.79,52.46,52.52,34100.0,52.76,52.79,52.46,52.52,34100.0
2012-06-25 10:30:00,52.52,52.74,52.47,52.73,26200.0,52.52,52.74,52.47,52.73,26200.0
2012-06-25 11:00:00,52.73,52.77,52.63,52.68,74300.0,52.73,52.77,52.63,52.68,74300.0
2012-06-25 11:30:00,52.68,52.74,52.6,52.61,22800.0,52.68,52.74,52.6,52.61,22800.0
2012-06-25 12:00:00,52.62,52.67,52.48,52.51,20700.0,52.62,52.67,52.48,52.51,20700.0
2012-06-25 12:30:00,52.52,52.65,52.43,52.43,29200.0,52.52,52.65,52.43,52.43,29200.0
2012-06-25 13:00:00,52.42,52.56,52.35,52.5,44100.0,52.42,52.56,52.35,52.5,44100.0
2012-06-25 13:30:00,52.53,52.59,52.46,52.58,22700.0,52.53,52.59,52.46,52.58,22700.0
2012-06-25 14:00:00,52.58,52.65,52.52,52.55,20200.0,52.58,52.65,52.52,52.55,20200.0
2012-06-25 14:30:00,52.51,52.63,52.5,52.61,20700.0,52.51,52.63,52.5,52.61,20700.0
2012-06-25 15:00:00,52.61,52.77,52.55,52.77,34100.0,52.61,52.77,52.55,52.77,34100.0
2012-06-25 15:30:00,52.76,52.8,52.55,52.55,66800.0,52.76,52.8,52.55,52.55,66800.0
2012-06-26 09:30:00,52.92,53.05,52.43,52.99,44600.0,52.92,53.05,52.43,52.99,44600.0
2012-06-26 10:00:00,52.99,53.06,52.71,52.88,38600.0,52.99,53.06,52.71,52.88,38600.0
2012-06-26 10:30:00,52.88,53.01,52.88,52.9,45700.0,52.88,53.01,52.88,52.9,45700.0
2012-06-26 11:00:00,52.9,53.02,52.77,52.84,40600.0,52.9,53.02,52.77,52.84,40600.0
2012-06-26 11:30:00,52.83,52.97,52.8,52.8,24900.0,52.83,52.97,52.8,52.8,24900.0
2012-06-26 12:00:00,52.8,52.98,52.78,52.9,33000.0,52.8,52.98,52.78,52.9,33000.0
2012-06-26 12:30:00,52.9,53.03,52.85,52.86,18500.0,52.9,53.03,52.85,52.86,18500.0
2012-06-26 13:00:00,52.86,52.88,52.74,52.76,64100.0,52.86,52.88,52.74,52.76,64100.0
2012-06-26 13:30:00,52.75,52.83,52.62,52.75,31000.0,52.75,52.83,52.62,52.75,31000.0
2012-06-26 14:00:00,52.76,53.0,52.76,52.97,32200.0,52.76,53.0,52.76,52.97,32200.0
2012-06-26 14:30:00,52.94,52.94,52.79,52.81,34500.0,52.94,52.94,52.79,52.81,34500.0
2012-06-26 15:00:00,52.81,52.9,52.75,52.83,47400.0,52.81,52.9,52.75,52.83,47400.0
2012-06-26 15:30:00,52.83,52.89,52.58,52.62,92100.0,52.83,52.89,52.58,52.62,92100.0
2012-06-27 09:30:00,52.84,53.08,52.8,53.0,57700.0,52.84,53.08,52.8,53.0,57700.0
2012-06-27 10:00:00,53.01,53.56,52.93,53.56,53200.0,53.01,53.56,52.93,53.56,53200.0
2012-06-27 10:30:00,53.58,53.61,53.42,53.49,57800.0,53.58,53.61,53.42,53.49,57800.0
2012-06-27 11:00:00,53.5,53.53,53.33,53.43,34600.0,53.5,53.53,53.33,53.43,34600.0
2012-06-27 11:30:00,53.45,53.54,53.33,53.53,34200.0,53.45,53.54,53.33,53.53,34200.0
2012-06-27 12:00:00,53.52,53.82,53.5,53.79,56500.0,53.52,53.82,53.5,53.79,56500.0
2012-06-27 12:30:00,53.75,53.8,53.7,53.72,22800.0,53.75,53.8,53.7,53.72,22800.0
2012-06-27 13:00:00,53.73,53.75,53.71,53.74,58600.0,53.73,53.75,53.71,53.74,58600.0
2012-06-27 13:30:00,53.72,53.75,53.69,53.7,38200.0,53.72,53.75,53.69,53.7,38200.0
2012-06-27 14:00:00,53.71,53.97,53.68,53.93,36100.0,53.71,53.97,53.68,53.93,36100.0
2012-06-27 14:30:00,53.92,54.07,53.9,54.0,41200.0,53.92,54.07,53.9,54.0,41200.0
2012-06-27 15:00:00,54.0,54.07,53.97,54.01,49400.0,54.0,54.07,53.97,54.01,49400.0
2012-06-27 15:30:00,54.03,54.12,53.92,54.0,95000.0,54.03,54.12,53.92,54.0,95000.0
2012-06-28 09:30:00,52.94,54.08,52.94,53.97,26700.0,52.94,54.08,52.94,53.97,26700.0
2012-06-28 10:00:00,54.0,54.18,53.71,54.01,26800.0,54.0,54.18,53.71,54.01,26800.0
2012-06-28 10:30:00,53.85,54.0,53.74,53.96,65200.0,53.85,54.0,53.74,53.96,65200.0
2012-06-28 11:00:00,53.96,54.08,53.9,54.08,16800.0,53.96,54.08,53.9,54.08,16800.0
2012-06-28 11:30:00,54.08,54.11,53.9,53.98,33300.0,54.08,54.11,53.9,53.98,33300.0
2012-06-28 12:00:00,54.03,54.14,54.0,54.06,10500.0,54.03,54.14,54.0,54.06,10500.0
2012-06-28 12:30:00,54.06,54.06,53.7,53.77,19400.0,54.06,54.06,53.7,53.77,19400.0
2012-06-28 13:00:00,53.77,53.77,53.66,53.71,12700.0,53.77,53.77,53.66,53.71,12700.0
2012-06-28 13:30:00,53.68,53.68,53.55,53.58,13900.0,53.68,53.68,53.55,53.58,13900.0
2012-06-28 14:00:00,53.59,53.66,53.44,53.5,14600.0,53.59,53.66,53.44,53.5,14600.0
2012-06-28 14:30:00,53.5,53.67,53.44,53.64,14600.0,53.5,53.67,53.44,53.64,14600.0
2012-06-28 15:00:00,53.64,53.91,53.64,53.88,18000.0,53.64,53.91,53.64,53.88,18000.0
2012-06-28 15:30:00,53.88,54.27,53.88,54.19,83200.0,53.88,54.27,53.88,54.19,83200.0
2012-06-29 09:30:00,55.0,55.3,54.35,54.65,32900.0,55.0,55.3,54.35,54.65,32900.0
2012-06-29 10:00:00,54.67,54.79,54.65,54.78,21200.0,54.67,54.79,54.65,54.78,21200.0
2012-06-29 10:30:00,54.78,54.79,54.69,54.76,60500.0,54.78,54.79,54.69,54.76,60500.0
2012-06-29 11:00:00,54.77,54.78,54.68,54.68,20300.0,54.77,54.78,54.68,54.68,20300.0
2012-06-29 11:30:00,54.68,54.77,54.5,54.5,98600.0,54.68,54.77,54.5,54.5,98600.0
2012-06-29 12:00:00,54.53,54.75,54.4,54.7,33800.0,54.53,54.75,54.4,54.7,33800.0
2012-06-29 12:30:00,54.72,54.9,54.68,54.89,9300.0,54.72,54.9,54.68,54.89,9300.0
2012-06-29 13:00:00,54.9,54.98,54.88,54.88,10300.0,54.9,54.98,54.88,54.88,10300.0
2012-06-29 13:30:00,54.89,54.91,54.76,54.78,12100.0,54.89,54.91,54.76,54.78,12100.0
2012-06-29 14:00:00,54.78,54.8,54.67,54.8,16600.0,54.78,54.8,54.67,54.8,16600.0
2012-06-29 14:30:00,54.78,54.95,54.7,54.87,27600.0,54.78,54.95,54.7,54.87,27600.0
2012-06-29 15:00:00,54.85,54.96,54.83,54.96,18700.0,54.85,54.96,54.83,54.96,18700.0
2012-06-29 15:30:00,54.93,55.02,54.83,55.0,46000.0,54.93,55.02,54.83,55.0,46000.0
2012-07-02 09:30:00,55.18,55.7,55.15,55.5,71900.0,55.18,55.7,55.15,55.5,71900.0
2012-07-02 10:00:00,55.5,55.5,55.11,55.27,71700.0,55.5,55.5,55.11,55.27,71700.0
2012-07-02 10:30:00,55.26,55.35,55.25,55.29,30600.0,55.26,55.35,55.25,55.29,30600.0
2012-07-02 11:00:00,55.29,55.32,55.26,55.26,29400.0,55.29,55.32,55.26,55.26,29400.0
2012-07-02 11:30:00,55.27,55.29,55.16,55.26,59800.0,55.27,55.29,55.16,55.26,59800.0
2012-07-02 12:00:00,55.27,55.38,55.25,55.3,13300.0,55.27,55.38,55.25,55.3,13300.0
2012-07-02 12:30:00,55.29,55.44,55.29,55.34,44900.0,55.29,55.44,55.29,55.34,44900.0
2012-07-02 13:00:00,55.35,55.39,55.34,55.34,41800.0,55.35,55.39,55.34,55.34,41800.0
2012-07-02 13:30:00,55.34,55.43,55.34,55.4,28400.0,55.34,55.43,55.34,55.4,28400.0
2012-07-02 14:00:00,55.39,55.63,55.36,55.62,30000.0,55.39,55.63,55.36,55.62,30000.0
2012-07-02 14:30:00,55.63,56.05,55.61,56.04,30600.0,55.63,56.05,55.61,56.04,30600.0
2012-07-02 15:00:00,56.03,56.03,55.92,55.92,36600.0,56.03,56.03,55.92,55.92,36600.0
2012-07-02 15:30:00,55.93,55.99,55.81,55.99,78700.0,55.93,55.99,55.81,55.99,78700.0
2012-07-03 09:30:00,55.83,56.46,55.83,56.46,53500.0,55.83,56.46,55.83,56.46,53500.0
2012-07-03 10:00:00,56.46,56.63,56.27,56.28,29400.0,56.46,56.63,56.27,56.28,29400.0
2012-07-03 10:30:00,56.28,56.4,56.23,56.25,14400.0,56.28,56.4,56.23,56.25,14400.0
2012-07-03 11:00:00,56.24,56.3,56.24,56.3,24600.0,56.24,56.3,56.24,56.3,24600.0
2012-07-03 11:30:00,56.29,56.32,56.27,56.27,26200.0,56.29,56.32,56.27,56.27,26200.0
2012-07-03 12:00:00,56.29,56.31,56.2,56.2,33000.0,56.29,56.31,56.2,56.2,33000.0
2012-07-03 12:30:00,56.21,56.54,56.2,56.54,86300.0,56.21,56.54,56.2,56.54,86300.0
2012-07-05 09:30:00,56.59,56.88,56.22,56.79,37600.0,56.59,56.88,56.22,56.79,37600.0
2012-07-05 10:00:00,56.79,56.83,56.62,56.76,46200.0,56.79,56.83,56.62,56.76,46200.0
2012-07-05 10:30:00,56.75,56.81,56.73,56.77,67500.0,56.75,56.81,56.73,56.77,67500.0
2012-07-05 11:00:00,56.78,56.82,56.75,56.79,43200.0,56.78,56.82,56.75,56.79,43200.0
2012-07-05 11:30:00,56.8,57.1,56.66,57.05,54700.0,56.8,57.1,56.66,57.05,54700.0
2012-07-05 12:00:00,57.08,57.3,57.08,57.18,29100.0,57.08,57.3,57.08,57.18,29100.0
2012-07-05 12:30:00,57.18,57.18,56.89,56.89,11300.0,57.18,57.18,56.89,56.89,11300.0
2012-07-05 13:00:00,56.9,56.94,56.9,56.92,25500.0,56.9,56.94,56.9,56.92,25500.0
2012-07-05 13:30:00,56.92,57.12,56.89,57.11,47700.0,56.92,57.12,56.89,57.11,47700.0
2012-07-05 14:00:00,57.14,57.19,56.95,56.95,39600.0,57.14,57.19,56.95,56.95,39600.0
2012-07-05 14:30:00,56.95,57.13,56.95,57.07,20200.0,56.95,57.13,56.95,57.07,20200.0
2012-07-05 15:00:00,57.07,57.1,56.83,56.92,32600.0,57.07,57.1,56.83,56.92,32600.0
2012-07-05 15:30:00,56.94,56.99,56.66,56.69,78200.0,56.94,56.99,56.66,56.69,78200.0
2012-07-06 09:30:00,56.09,56.62,55.96,56.28,35500.0,56.09,56.62,55.96,56.28,35500.0
2012-07-06 10:00:00,56.24,56.27,55.8,55.9,43800.0,56.24,56.27,55.8,55.9,43800.0
2012-07-06 10:30:00,55.89,56.01,55.83,55.97,30300.0,55.89,56.01,55.83,55.97,30300.0
2012-07-06 11:00:00,55.93,55.98,55.82,55.85,42400.0,55.93,55.98,55.82,55.85,42400.0
2012-07-06 11:30:00,55.85,55.99,55.77,55.92,24100.0,55.85,55.99,55.77,55.92,24100.0
2012-07-06 12:00:00,55.92,55.94,55.79,55.86,17700.0,55.92,55.94,55.79,55.86,17700.0
2012-07-06 12:30:00,55.86,56.01,55.8,55.99,15800.0,55.86,56.01,55.8,55.99,15800.0
2012-07-06 13:00:00,56.0,56.01,55.93,56.0,21100.0,56.0,56.01,55.93,56.0,21100.0
2012-07-06 13:30:00,56.0,56.0,55.88,55.91,21100.0,56.0,56.0,55.88,55.91,21100.0
2012-07-06 14:00:00,55.91,55.99,55.91,55.96,32700.0,55.91,55.99,55.91,55.96,32700.0
2012-07-06 14:30:00,55.97,56.03,55.85,55.86,35300.0,55.97,56.03,55.85,55.86,35300.0
2012-07-06 15:00:00,55.87,56.14,55.86,55.99,43100.0,55.87,56.14,55.86,55.99,43100.0
2012-07-06 15:30:00,56.0,56.11,55.91,55.94,104800.0,56.0,56.11,55.91,55.94,104800.0
2012-07-09 09:30:00,55.97,56.11,55.66,55.88,24300.0,55.97,56.11,55.66,55.88,24300.0
2012-07-09 10:00:00,55.87,55.99,55.71,55.87,23800.0,55.87,55.99,55.71,55.87,23800.0
2012-07-09 10:30:00,55.87,55.92,55.81,55.88,35100.0,55.87,55.92,55.81,55.88,35100.0
2012-07-09 11:00:00,55.9,55.9,55.53,55.55,69100.0,55.9,55.9,55.53,55.55,69100.0
2012-07-09 11:30:00,55.55,55.55,55.33,55.38,39400.0,55.55,55.55,55.33,55.38,39400.0
2012-07-09 12:00:00,55.39,55.49,55.34,55.39,28800.0,55.39,55.49,55.34,55.39,28800.0
2012-07-09 12:30:00,55.39,55.43,55.23,55.28,24000.0,55.39,55.43,55.23,55.28,24000.0
2012-07-09 13:00:00,55.31,55.43,55.25,55.39,36200.0,55.31,55.43,55.25,55.39,36200.0
2012-07-09 13:30:00,55.37,55.55,55.28,55.51,46600.0,55.37,55.55,55.28,55.51,46600.0
2012-07-09 14:00:00,55.5,55.5,55.28,55.35,38900.0,55.5,55.5,55.28,55.35,38900.0
2012-07-09 14:30:00,55.36,55.47,55.32,55.37,24800.0,55.36,55.47,55.32,55.37,24800.0
2012-07-09 15:00:00,55.4,55.49,55.35,55.4,41800.0,55.4,55.49,55.35,55.4,41800.0
2012-07-09 15:30:00,55.4,55.64,55.35,55.47,59500.0,55.4,55.64,55.35,55.47,59500.0
2012-07-10 09:30:00,55.79,56.45,55.79,56.27,19600.0,55.79,56.45,55.79,56.27,19600.0
2012-07-10 10:00:00,56.28,56.28,55.88,56.04,43100.0,56.28,56.28,55.88,56.04,43100.0
2012-07-10 10:30:00,56.04,56.11,55.59,55.7,29500.0,56.04,56.11,55.59,55.7,29500.0
2012-07-10 11:00:00,55.74,55.75,55.54,55.69,29500.0,55.74,55.75,55.54,55.69,29500.0
2012-07-10 11:30:00,55.61,55.79,55.61,55.7,22600.0,55.61,55.79,55.61,55.7,22600.0
2012-07-10 12:00:00,55.7,55.79,55.66,55.69,34000.0,55.7,55.79,55.66,55.69,34000.0
2012-07-10 12:30:00,55.68,55.74,55.63,55.68,8500.0,55.68,55.74,55.63,55.68,8500.0
2012-07-10 13:00:00,55.7,55.72,55.62,55.7,23700.0,55.7,55.72,55.62,55.7,23700.0
2012-07-10 13:30:00,55.69,55.7,55.62,55.68,13100.0,55.69,55.7,55.62,55.68,13100.0
2012-07-10 14:00:00,55.65,55.69,55.34,55.42,25100.0,55.65,55.69,55.34,55.42,25100.0
2012-07-10 14:30:00,55.39,55.5,55.15,55.25,22300.0,55.39,55.5,55.15,55.25,22300.0
2012-07-10 15:00:00,55.29,55.47,55.29,55.37,27500.0,55.29,55.47,55.29,55.37,27500.0
2012-07-10 15:30:00,55.38,55.66,55.27,55.61,69000.0,55.38,55.66,55.27,55.61,69000.0
2012-07-11 09:30:00,55.82,56.2,55.7,56.14,26100.0,55.82,56.2,55.7,56.14,26100.0
2012-07-11 10:00:00,56.08,56.36,56.08,56.12,18700.0,56.08,56.36,56.08,56.12,18700.0
2012-07-11 10:30:00,56.12,56.27,56.12,56.21,26200.0,56.12,56.27,56.12,56.21,26200.0
2012-07-11 11:00:00,56.26,56.33,56.13,56.27,30200.0,56.26,56.33,56.13,56.27,30200.0
2012-07-11 11:30:00,56.23,56.3,56.11,56.14,15100.0,56.23,56.3,56.11,56.14,15100.0
2012-07-11 12:00:00,56.13,56.24,56.13,56.2,20200.0,56.13,56.24,56.13,56.2,20200.0
2012-07-11 12:30:00,56.2,56.21,56.12,56.12,19100.0,56.2,56.21,56.12,56.12,19100.0
2012-07-11 13:00:00,56.12,56.16,56.02,56.12,18400.0,56.12,56.16,56.02,56.12,18400.0
2012-07-11 13:30:00,56.12,56.12,55.99,56.05,7600.0,56.12,56.12,55.99,56.05,7600.0
2012-07-11 14:00:00,56.07,56.25,55.99,56.08,31000.0,56.07,56.25,55.99,56.08,31000.0
2012-07-11 14:30:00,56.07,56.13,55.97,56.1,17900.0,56.07,56.13,55.97,56.1,17900.0
2012-07-11 15:00:00,56.11,56.17,56.03,56.16,48200.0,56.11,56.17,56.03,56.16,48200.0
2012-07-11 15:30:00,56.16,56.37,56.13,56.28,49500.0,56.16,56.37,56.13,56.28,49500.0
2012-07-12 09:30:00,55.77,55.78,55.39,55.52,32700.0,55.77,55.78,55.39,55.52,32700.0
2012-07-12 10:00:00,55.52,55.66,55.39,55.46,28600.0,55.52,55.66,55.39,55.46,28600.0
2012-07-12 10:30:00,55.46,55.46,55.16,55.35,12200.0,55.46,55.46,55.16,55.35,12200.0
2012-07-12 11:00:00,55.33,55.43,55.25,55.39,15000.0,55.33,55.43,55.25,55.39,15000.0
2012-07-12 11:30:00,55.38,55.42,55.3,55.35,19500.0,55.38,55.42,55.3,55.35,19500.0
2012-07-12 12:00:00,55.38,55.44,55.35,55.44,14900.0,55.38,55.44,55.35,55.44,14900.0
2012-07-12 12:30:00,55.4,55.44,55.36,55.4,11500.0,55.4,55.44,55.36,55.4,11500.0
2012-07-12 13:00:00,55.4,55.61,55.27,55.47,26400.0,55.4,55.61,55.27,55.47,26400.0
2012-07-12 13:30:00,55.46,55.55,55.41,55.54,23500.0,55.46,55.55,55.41,55.54,23500.0
2012-07-12 14:00:00,55.54,55.55,55.43,55.51,45900.0,55.54,55.55,55.43,55.51,45900.0
2012-07-12 14:30:00,55.51,55.6,55.44,55.58,65700.0,55.51,55.6,55.44,55.58,65700.0
2012-07-12 15:00:00,55.59,55.93,55.55,55.77,45800.0,55.59,55.93,55.55,55.77,45800.0
2012-07-12 15:30:00,55.77,55.92,55.55,55.59,74100.0,55.77,55.92,55.55,55.59,74100.0
2012-07-13 09:30:00,56.22,56.93,55.69,56.44,46100.0,56.22,56.93,55.69,56.44,46100.0
2012-07-13 10:00:00,56.47,56.63,56.3,56.32,30900.0,56.47,56.63,56.3,56.32,30900.0
2012-07-13 10:30:00,56.32,56.33,56.24,56.25,25300.0,56.32,56.33,56.24,56.25,25300.0
2012-07-13 11:00:00,56.27,56.28,56.22,56.26,16400.0,56.27,56.28,56.22,56.26,16400.0
2012-07-13 11:30:00,56.26,56.31,56.23,56.31,28300.0,56.26,56.31,56.23,56.31,28300.0
2012-07-13 12:00:00,56.31,56.36,56.31,56.33,22300.0,56.31,56.36,56.31,56.33,22300.0
2012-07-13 12:30:00,56.33,56.37,56.28,56.36,45700.0,56.33,56.37,56.28,56.36,45700.0
2012-07-13 13:00:00,56.35,56.52,56.34,56.49,9300.0,56.35,56.52,56.34,56.49,9300.0
2012-07-13 13:30:00,56.48,56.5,56.43,56.5,10800.0,56.48,56.5,56.43,56.5,10800.0
2012-07-13 14:00:00,56.49,56.49,56.46,56.46,10400.0,56.49,56.49,56.46,56.46,10400.0
2012-07-13 14:30:00,56.48,56.49,56.44,56.45,24900.0,56.48,56.49,56.44,56.45,24900.0
2012-07-13 15:00:00,56.48,56.65,56.46,56.62,75300.0,56.48,56.65,56.46,56.62,75300.0
2012-07-13 15:30:00,56.63,56.83,56.58,56.67,54400.0,56.63,56.83,56.58,56.67,54400.0
2012-07-16 09:30:00,56.38,56.75,56.35,56.61,20900.0,56.38,56.75,56.35,56.61,20900.0
2012-07-16 10:00:00,56.56,56.61,56.32,56.56,21800.0,56.56,56.61,56.32,56.56,21800.0
2012-07-16 10:30:00,56.57,56.57,56.35,56.35,15400.0,56.57,56.57,56.35,56.35,15400.0
2012-07-16 11:00:00,56.35,56.56,56.22,56.51,20800.0,56.35,56.56,56.22,56.51,20800.0
2012-07-16 11:30:00,56.48,56.48,56.38,56.42,13300.0,56.48,56.48,56.38,56.42,13300.0
2012-07-16 12:00:00,56.43,56.49,56.35,56.39,17200.0,56.43,56.49,56.35,56.39,17200.0
2012-07-16 12:30:00,56.41,56.51,56.36,56.4,61300.0,56.41,56.51,56.36,56.4,61300.0
2012-07-16 13:00:00,56.38,56.41,56.29,56.33,12100.0,56.38,56.41,56.29,56.33,12100.0
2012-07-16 13:30:00,56.32,56.35,56.25,56.3,20900.0,56.32,56.35,56.25,56.3,20900.0
2012-07-16 14:00:00,56.29,56.44,56.29,56.37,18600.0,56.29,56.44,56.29,56.37,18600.0
2012-07-16 14:30:00,56.36,56.41,56.28,56.32,27100.0,56.36,56.41,56.28,56.32,27100.0
2012-07-16 15:00:00,56.32,56.39,56.32,56.35,33800.0,56.32,56.39,56.32,56.35,33800.0
2012-07-16 15:30:00,56.35,56.43,56.25,56.29,51800.0,56.35,56.43,56.25,56.29,51800.0
2012-07-17 09:30:00,56.61,56.98,56.39,56.72,29800.0,56.61,56.98,56.39,56.72,29800.0
2012-07-17 10:00:00,56.7,56.75,56.4,56.49,20100.0,56.7,56.75,56.4,56.49,20100.0
2012-07-17 10:30:00,56.45,56.5,56.22,56.32,13400.0,56.45,56.5,56.22,56.32,13400.0
2012-07-17 11:00:00,56.36,56.58,56.32,56.5,20400.0,56.36,56.58,56.32,56.5,20400.0
2012-07-17 11:30:00,56.5,56.71,56.5,56.62,14200.0,56.5,56.71,56.5,56.62,14200.0
2012-07-17 12:00:00,56.66,56.8,56.62,56.7,7400.0,56.66,56.8,56.62,56.7,7400.0
2012-07-17 12:30:00,56.72,56.76,56.55,56.61,40100.0,56.72,56.76,56.55,56.61,40100.0
2012-07-17 13:00:00,56.61,56.84,56.61,56.83,7500.0,56.61,56.84,56.61,56.83,7500.0
2012-07-17 13:30:00,56.81,56.86,56.78,56.85,7300.0,56.81,56.86,56.78,56.85,7300.0
2012-07-17 14:00:00,56.85,56.87,56.78,56.84,20300.0,56.85,56.87,56.78,56.84,20300.0
2012-07-17 14:30:00,56.88,56.96,56.86,56.92,18500.0,56.88,56.96,56.86,56.92,18500.0
2012-07-17 15:00:00,56.88,56.92,56.87,56.88,16500.0,56.88,56.92,56.87,56.88,16500.0
2012-07-17 15:30:00,56.9,56.9,56.71,56.75,42900.0,56.9,56.9,56.71,56.75,42900.0
2012-07-18 09:30:00,56.39,56.96,56.1,56.88,25900.0,56.39,56.96,56.1,56.88,25900.0
2012-07-18 10:00:00,56.88,56.96,56.65,56.67,41400.0,56.88,56.96,56.65,56.67,41400.0
2012-07-18 10:30:00,56.66,56.72,56.45,56.57,40800.0,56.66,56.72,56.45,56.57,40800.0
2012-07-18 11:00:00,56.57,56.58,56.53,56.55,28500.0,56.57,56.58,56.53,56.55,28500.0
2012-07-18 11:30:00,56.55,56.58,56.49,56.5,36900.0,56.55,56.58,56.49,56.5,36900.0
2012-07-18 12:00:00,56.5,56.57,56.48,56.5,36900.0,56.5,56.57,56.48,56.5,36900.0
2012-07-18 12:30:00,56.5,56.51,56.42,56.48,14700.0,56.5,56.51,56.42,56.48,14700.0
2012-07-18 13:00:00,56.47,56.55,56.47,56.55,60400.0,56.47,56.55,56.47,56.55,60400.0
2012-07-18 13:30:00,56.55,56.59,56.49,56.54,33300.0,56.55,56.59,56.49,56.54,33300.0
2012-07-18 14:00:00,56.54,56.6,56.49,56.51,14400.0,56.54,56.6,56.49,56.51,14400.0
2012-07-18 14:30:00,56.51,56.55,56.44,56.55,38100.0,56.51,56.55,56.44,56.55,38100.0
2012-07-18 15:00:00,56.56,56.72,56.56,56.68,51300.0,56.56,56.72,56.56,56.68,51300.0
2012-07-18 15:30:00,56.67,56.71,56.56,56.57,107700.0,56.67,56.71,56.56,56.57,107700.0
2012-07-19 09:30:00,56.96,57.56,56.62,57.18,24700.0,56.96,57.56,56.62,57.18,24700.0
2012-07-19 10:00:00,57.15,57.15,56.87,56.97,32600.0,57.15,57.15,56.87,56.97,32600.0
2012-07-19 10:30:00,57.0,57.1,56.95,57.0,61100.0,57.0,57.1,56.95,57.0,61100.0
2012-07-19 11:00:00,57.02,57.1,56.98,57.0,23500.0,57.02,57.1,56.98,57.0,23500.0
2012-07-19 11:30:00,57.01,57.02,56.97,56.99,20100.0,57.01,57.02,56.97,56.99,20100.0
2012-07-19 12:00:00,57.0,57.01,56.97,56.99,22400.0,57.0,57.01,56.97,56.99,22400.0
2012-07-19 12:30:00,56.99,57.0,56.95,56.97,10900.0,56.99,57.0,56.95,56.97,10900.0
2012-07-19 13:00:00,56.97,57.01,56.96,56.99,11400.0,56.97,57.01,56.96,56.99,11400.0
2012-07-19 13:30:00,57.0,57.02,56.89,56.97,35800.0,57.0,57.02,56.89,56.97,35800.0
2012-07-19 14:00:00,56.97,57.04,56.9,56.98,13100.0,56.97,57.04,56.9,56.98,13100.0
2012-07-19 14:30:00,56.99,57.06,56.94,57.03,7700.0,56.99,57.06,56.94,57.03,7700.0
2012-07-19 15:00:00,57.04,57.15,56.97,57.05,16700.0,57.04,57.15,56.97,57.05,16700.0
2012-07-19 15:30:00,57.05,57.18,57.0,57.02,41700.0,57.05,57.18,57.0,57.02,41700.0
2012-07-20 09:30:00,56.71,56.76,55.95,56.76,31400.0,56.71,56.76,55.95,56.76,31400.0
2012-07-20 10:00:00,56.71,56.76,56.5,56.57,25200.0,56.71,56.76,56.5,56.57,25200.0
2012-07-20 10:30:00,56.53,56.62,56.44,56.61,13400.0,56.53,56.62,56.44,56.61,13400.0
2012-07-20 11:00:00,56.62,56.91,56.62,56.78,25200.0,56.62,56.91,56.62,56.78,25200.0
2012-07-20 11:30:00,56.8,56.94,56.69,56.88,11100.0,56.8,56.94,56.69,56.88,11100.0
2012-07-20 12:00:00,56.85,56.87,56.64,56.64,6800.0,56.85,56.87,56.64,56.64,6800.0
2012-07-20 12:30:00,56.62,56.71,56.53,56.57,25900.0,56.62,56.71,56.53,56.57,25900.0
2012-07-20 13:00:00,56.6,56.6,56.38,56.4,17900.0,56.6,56.6,56.38,56.4,17900.0
2012-07-20 13:30:00,56.41,56.55,56.41,56.55,9700.0,56.41,56.55,56.41,56.55,9700.0
2012-07-20 14:00:00,56.54,56.59,56.53,56.56,10200.0,56.54,56.59,56.53,56.56,10200.0
2012-07-20 14:30:00,56.57,56.57,56.52,56.57,10200.0,56.57,56.57,56.52,56.57,10200.0
2012-07-20 15:00:00,56.57,56.6,56.54,56.54,37400.0,56.57,56.6,56.54,56.54,37400.0
2012-07-20 15:30:00,56.53,56.56,56.36,56.42,69400.0,56.53,56.56,56.36,56.42,69400.0
2012-07-23 09:30:00,55.36,55.73,54.89,55.64,26400.0,55.36,55.73,54.89,55.64,26400.0
2012-07-23 10:00:00,55.64,55.76,55.48,55.6,19000.0,55.64,55.76,55.48,55.6,19000.0
2012-07-23 10:30:00,55.61,55.81,55.49,55.68,10200.0,55.61,55.81,55.49,55.68,10200.0
2012-07-23 11:00:00,55.67,55.79,55.63,55.64,17300.0,55.67,55.79,55.63,55.64,17300.0
2012-07-23 11:30:00,55.64,55.7,55.6,55.63,15100.0,55.64,55.7,55.6,55.63,15100.0
2012-07-23 12:00:00,55.65,55.65,55.55,55.57,4800.0,55.65,55.65,55.55,55.57,4800.0
2012-07-23 12:30:00,55.57,55.69,55.57,55.69,27000.0,55.57,55.69,55.57,55.69,27000.0
2012-07-23 13:00:00,55.69,55.71,55.59,55.63,15700.0,55.69,55.71,55.59,55.63,15700.0
2012-07-23 13:30:00,55.65,55.65,55.57,55.58,18600.0,55.65,55.65,55.57,55.58,18600.0
2012-07-23 14:00:00,55.6,55.64,55.55,55.6,24000.0,55.6,55.64,55.55,55.6,24000.0
2012-07-23 14:30:00,55.57,55.62,55.55,55.55,30700.0,55.57,55.62,55.55,55.55,30700.0
2012-07-23 15:00:00,55.55,55.63,55.51,55.6,65900.0,55.55,55.63,55.51,55.6,65900.0
2012-07-23 15:30:00,55.62,55.62,55.38,55.38,80400.0,55.62,55.62,55.38,55.38,80400.0
2012-07-24 09:30:00,55.5,55.59,55.39,55.43,26400.0,55.5,55.59,55.39,55.43,26400.0
2012-07-24 10:00:00,55.43,55.43,55.09,55.11,35800.0,55.43,55.43,55.09,55.11,35800.0
2012-07-24 10:30:00,55.07,55.12,54.9,54.93,16500.0,55.07,55.12,54.9,54.93,16500.0
2012-07-24 11:00:00,54.93,55.07,54.93,54.97,25400.0,54.93,55.07,54.93,54.97,25400.0
2012-07-24 11:30:00,54.97,54.97,54.75,54.84,23100.0,54.97,54.97,54.75,54.84,23100.0
2012-07-24 12:00:00,54.84,54.84,54.62,54.67,21300.0,54.84,54.84,54.62,54.67,21300.0
2012-07-24 12:30:00,54.68,54.69,54.49,54.53,74600.0,54.68,54.69,54.49,54.53,74600.0
2012-07-24 13:00:00,54.52,54.59,54.48,54.51,31600.0,54.52,54.59,54.48,54.51,31600.0
2012-07-24 13:30:00,54.51,54.66,54.49,54.56,25900.0,54.51,54.66,54.49,54.56,25900.0
2012-07-24 14:00:00,54.56,54.56,54.35,54.35,26700.0,54.56,54.56,54.35,54.35,26700.0
2012-07-24 14:30:00,54.35,54.43,54.29,54.43,42600.0,54.35,54.43,54.29,54.43,42600.0
2012-07-24 15:00:00,54.43,54.66,54.36,54.66,51400.0,54.43,54.66,54.36,54.66,51400.0
2012-07-24 15:30:00,54.66,54.68,54.42,54.58,86300.0,54.66,54.68,54.42,54.58,86300.0
2012-07-25 09:30:00,54.89,55.4,54.31,55.14,23300.0,54.89,55.4,54.31,55.14,23300.0
2012-07-25 10:00:00,55.15,55.26,54.9,55.01,16200.0,55.15,55.26,54.9,55.01,16200.0
2012-07-25 10:30:00,55.05,55.17,54.96,55.0,20400.0,55.05,55.17,54.96,55.0,20400.0
2012-07-25 11:00:00,55.0,55.1,54.91,54.99,22200.0,55.0,55.1,54.91,54.99,22200.0
2012-07-25 11:30:00,55.01,55.05,54.96,55.0,13700.0,55.01,55.05,54.96,55.0,13700.0
2012-07-25 12:00:00,55.03,55.08,54.95,55.0,15700.0,55.03,55.08,54.95,55.0,15700.0
2012-07-25 12:30:00,55.04,55.09,55.02,55.06,15700.0,55.04,55.09,55.02,55.06,15700.0
2012-07-25 13:00:00,55.06,55.11,54.95,55.05,29300.0,55.06,55.11,54.95,55.05,29300.0
2012-07-25 13:30:00,55.04,55.08,54.94,55.07,45700.0,55.04,55.08,54.94,55.07,45700.0
2012-07-25 14:00:00,55.08,55.1,54.97,55.08,16800.0,55.08,55.1,54.97,55.08,16800.0
2012-07-25 14:30:00,55.08,55.18,55.05,55.13,27900.0,55.08,55.18,55.05,55.13,27900.0
2012-07-25 15:00:00,55.12,55.15,55.01,55.1,28700.0,55.12,55.15,55.01,55.1,28700.0
2012-07-25 15:30:00,55.09,55.23,55.03,55.22,67800.0,55.09,55.23,55.03,55.22,67800.0
2012-07-26 09:30:00,56.04,57.5,56.04,56.15,42900.0,56.04,57.5,56.04,56.15,42900.0
2012-07-26 10:00:00,56.15,56.26,55.9,55.9,36300.0,56.15,56.26,55.9,55.9,36300.0
2012-07-26 10:30:00,55.91,55.98,55.51,55.89,30900.0,55.91,55.98,55.51,55.89,30900.0
2012-07-26 11:00:00,55.92,56.0,55.86,55.98,12600.0,55.92,56.0,55.86,55.98,12600.0
2012-07-26 11:30:00,55.96,55.98,55.7,55.79,11600.0,55.96,55.98,55.7,55.79,11600.0
2012-07-26 12:00:00,55.79,55.96,55.74,55.9,14500.0,55.79,55.96,55.74,55.9,14500.0
2012-07-26 12:30:00,55.88,55.94,55.8,55.94,9200.0,55.88,55.94,55.8,55.94,9200.0
2012-07-26 13:00:00,55.97,55.99,55.89,55.98,41200.0,55.97,55.99,55.89,55.98,41200.0
2012-07-26 13:30:00,55.99,56.0,55.72,55.74,33900.0,55.99,56.0,55.72,55.74,33900.0
2012-07-26 14:00:00,55.74,55.8,55.73,55.8,23600.0,55.74,55.8,55.73,55.8,23600.0
2012-07-26 14:30:00,55.78,56.0,55.75,55.95,20700.0,55.78,56.0,55.75,55.95,20700.0
2012-07-26 15:00:00,55.95,56.0,55.89,55.97,31400.0,55.95,56.0,55.89,55.97,31400.0
2012-07-26 15:30:00,55.96,56.05,55.79,55.81,96100.0,55.96,56.05,55.79,55.81,96100.0
2012-07-27 09:30:00,56.11,56.18,55.51,55.79,19300.0,56.11,56.18,55.51,55.79,19300.0
2012-07-27 10:00:00,55.84,56.32,55.84,56.27,13500.0,55.84,56.32,55.84,56.27,13500.0
2012-07-27 10:30:00,56.27,56.31,56.19,56.24,7700.0,56.27,56.31,56.19,56.24,7700.0
2012-07-27 11:00:00,56.25,56.3,56.17,56.19,9900.0,56.25,56.3,56.17,56.19,9900.0
2012-07-27 11:30:00,56.19,56.26,56.16,56.25,20200.0,56.19,56.26,56.16,56.25,20200.0
2012-07-27 12:00:00,56.25,56.27,56.18,56.21,11700.0,56.25,56.27,56.18,56.21,11700.0
2012-07-27 12:30:00,56.24,56.29,56.23,56.26,15600.0,56.24,56.29,56.23,56.26,15600.0
2012-07-27 13:00:00,56.27,56.55,56.22,56.54,18600.0,56.27,56.55,56.22,56.54,18600.0
2012-07-27 13:30:00,56.57,56.85,56.57,56.68,25400.0,56.57,56.85,56.57,56.68,25400.0
2012-07-27 14:00:00,56.69,56.69,56.5,56.58,16000.0,56.69,56.69,56.5,56.58,16000.0
2012-07-27 14:30:00,56.59,56.84,56.58,56.78,18600.0,56.59,56.84,56.58,56.78,18600.0
2012-07-27 15:00:00,56.78,57.0,56.78,56.91,29900.0,56.78,57.0,56.78,56.91,29900.0
2012-07-27 15:30:00,56.91,56.97,56.51,56.6,73000.0,56.91,56.97,56.51,56.6,73000.0
2012-07-30 09:30:00,56.61,57.1,56.6,57.02,21000.0,56.61,57.1,56.6,57.02,21000.0
2012-07-30 10:00:00,56.94,56.97,56.72,56.72,11700.0,56.94,56.97,56.72,56.72,11700.0
2012-07-30 10:30:00,56.68,56.68,56.3,56.3,7800.0,56.68,56.68,56.3,56.3,7800.0
2012-07-30 11:00:00,56.26,56.31,56.1,56.15,10600.0,56.26,56.31,56.1,56.15,10600.0
2012-07-30 11:30:00,56.15,56.19,55.98,56.08,5900.0,56.15,56.19,55.98,56.08,5900.0
2012-07-30 12:00:00,56.08,56.09,55.76,55.86,29000.0,56.08,56.09,55.76,55.86,29000.0
2012-07-30 12:30:00,55.86,55.99,55.83,55.85,19200.0,55.86,55.99,55.83,55.85,19200.0
2012-07-30 13:00:00,55.84,55.9,55.77,55.79,20700.0,55.84,55.9,55.77,55.79,20700.0
2012-07-30 13:30:00,55.82,55.89,55.72,55.76,9600.0,55.82,55.89,55.72,55.76,9600.0
2012-07-30 14:00:00,55.75,55.82,55.71,55.82,12000.0,55.75,55.82,55.71,55.82,12000.0
2012-07-30 14:30:00,55.89,56.13,55.88,56.11,9800.0,55.89,56.13,55.88,56.11,9800.0
2012-07-30 15:00:00,56.11,56.21,56.03,56.21,13800.0,56.11,56.21,56.03,56.21,13800.0
2012-07-30 15:30:00,56.22,56.29,56.13,56.15,24400.0,56.22,56.29,56.13,56.15,24400.0
2012-07-31 09:30:00,55.9,56.15,55.64,55.84,21700.0,55.9,56.15,55.64,55.84,21700.0
2012-07-31 10:00:00,55.85,56.22,55.59,56.2,9600.0,55.85,56.22,55.59,56.2,9600.0
2012-07-31 10:30:00,56.22,56.36,56.16,56.26,20500.0,56.22,56.36,56.16,56.26,20500.0
2012-07-31 11:00:00,56.31,56.33,56.25,56.33,18200.0,56.31,56.33,56.25,56.33,18200.0
2012-07-31 11:30:00,56.32,56.6,56.32,56.6,13900.0,56.32,56.6,56.32,56.6,13900.0
2012-07-31 12:00:00,56.59,56.59,56.1,56.27,13100.0,56.59,56.59,56.1,56.27,13100.0
2012-07-31 12:30:00,56.28,56.55,56.27,56.47,18600.0,56.28,56.55,56.27,56.47,18600.0
2012-07-31 13:00:00,56.5,56.67,56.43,56.66,15600.0,56.5,56.67,56.43,56.66,15600.0
2012-07-31 13:30:00,56.67,56.68,56.56,56.68,12800.0,56.67,56.68,56.56,56.68,12800.0
2012-07-31 14:00:00,56.69,56.98,56.68,56.97,18700.0,56.69,56.98,56.68,56.97,18700.0
2012-07-31 14:30:00,56.98,57.21,56.87,57.06,17100.0,56.98,57.21,56.87,57.06,17100.0
2012-07-31 15:00:00,57.0,57.03,56.42,56.53,22800.0,57.0,57.03,56.42,56.53,22800.0
2012-07-31 15:30:00,56.54,56.62,56.42,56.46,45200.0,56.54,56.62,56.42,56.46,45200.0
2012-08-01 09:30:00,56.55,56.82,56.2,56.21,13200.0,56.55,56.82,56.2,56.21,13200.0
2012-08-01 10:00:00,56.18,56.34,56.0,56.05,13800.0,56.18,56.34,56.0,56.05,13800.0
2012-08-01 10:30:00,56.02,56.2,56.01,56.18,9800.0,56.02,56.2,56.01,56.18,9800.0
2012-08-01 11:00:00,56.17,56.17,55.75,55.94,10400.0,56.17,56.17,55.75,55.94,10400.0
2012-08-01 11:30:00,55.91,56.12,55.91,56.08,7800.0,55.91,56.12,55.91,56.08,7800.0
2012-08-01 12:00:00,56.1,56.11,56.03,56.06,8600.0,56.1,56.11,56.03,56.06,8600.0
2012-08-01 12:30:00,56.07,56.12,55.98,56.02,6700.0,56.07,56.12,55.98,56.02,6700.0
2012-08-01 13:00:00,56.06,56.09,55.75,55.76,12600.0,56.06,56.09,55.75,55.76,12600.0
2012-08-01 13:30:00,55.76,56.0,55.72,55.96,6400.0,55.76,56.0,55.72,55.96,6400.0
2012-08-01 14:00:00,55.93,55.94,55.62,55.9,14200.0,55.93,55.94,55.62,55.9,14200.0
2012-08-01 14:30:00,55.87,55.95,55.68,55.71,13500.0,55.87,55.95,55.68,55.71,13500.0
2012-08-01 15:00:00,55.72,55.72,55.55,55.64,20800.0,55.72,55.72,55.55,55.64,20800.0
2012-08-01 15:30:00,55.68,55.75,55.24,55.36,67400.0,55.68,55.75,55.24,55.36,67400.0
2012-08-02 09:30:00,54.64,55.42,54.29,55.34,31900.0,54.64,55.42,54.29,55.34,31900.0
2012-08-02 10:00:00,55.34,55.91,55.31,55.87,15700.0,55.34,55.91,55.31,55.87,15700.0
2012-08-02 10:30:00,55.84,55.88,55.48,55.5,10200.0,55.84,55.88,55.48,55.5,10200.0
2012-08-02 11:00:00,55.53,55.54,55.25,55.44,16700.0,55.53,55.54,55.25,55.44,16700.0
2012-08-02 11:30:00,55.38,55.38,55.19,55.23,23100.0,55.38,55.38,55.19,55.23,23100.0
2012-08-02 12:00:00,55.22,55.25,55.1,55.12,6400.0,55.22,55.25,55.1,55.12,6400.0
2012-08-02 12:30:00,55.12,55.15,54.89,55.02,6200.0,55.12,55.15,54.89,55.02,6200.0
2012-08-02 13:00:00,55.02,55.05,54.96,54.96,7400.0,55.02,55.05,54.96,54.96,7400.0
2012-08-02 13:30:00,54.96,55.08,54.95,55.05,9400.0,54.96,55.08,54.95,55.05,9400.0
2012-08-02 14:00:00,55.05,55.05,54.84,55.0,10400.0,55.05,55.05,54.84,55.0,10400.0
2012-08-02 14:30:00,55.01,55.21,54.86,54.88,32900.0,55.01,55.21,54.86,54.88,32900.0
2012-08-02 15:00:00,54.88,55.0,54.84,54.84,18700.0,54.88,55.0,54.84,54.84,18700.0
2012-08-02 15:30:00,54.87,55.12,54.87,55.1,45600.0,54.87,55.12,54.87,55.1,45600.0
2012-08-03 09:30:00,55.1,55.75,55.1,55.57,36300.0,55.1,55.75,55.1,55.57,36300.0
2012-08-03 10:00:00,55.62,55.84,55.57,55.69,33400.0,55.62,55.84,55.57,55.69,33400.0
2012-08-03 10:30:00,55.73,55.73,55.44,55.45,19000.0,55.73,55.73,55.44,55.45,19000.0
2012-08-03 11:00:00,55.46,55.52,55.39,55.4,16900.0,55.46,55.52,55.39,55.4,16900.0
2012-08-03 11:30:00,55.4,55.63,55.33,55.43,43600.0,55.4,55.63,55.33,55.43,43600.0
2012-08-03 12:00:00,55.43,55.44,55.33,55.38,32100.0,55.43,55.44,55.33,55.38,32100.0
2012-08-03 12:30:00,55.38,55.42,55.16,55.41,26600.0,55.38,55.42,55.16,55.41,26600.0
2012-08-03 13:00:00,55.43,55.48,55.37,55.4,16400.0,55.43,55.48,55.37,55.4,16400.0
2012-08-03 13:30:00,55.42,55.67,55.41,55.62,20800.0,55.42,55.67,55.41,55.62,20800.0
2012-08-03 14:00:00,55.64,55.77,55.22,55.34,40600.0,55.64,55.77,55.22,55.34,40600.0
2012-08-03 14:30:00,55.35,55.57,55.29,55.52,30600.0,55.35,55.57,55.29,55.52,30600.0
2012-08-03 15:00:00,55.52,55.75,55.5,55.5,40900.0,55.52,55.75,55.5,55.5,40900.0
2012-08-03 15:30:00,55.52,55.67,55.31,55.55,85600.0,55.52,55.67,55.31,55.55,85600.0
2012-08-06 09:30:00,55.53,55.75,55.25,55.39,36200.0,55.53,55.75,55.25,55.39,36200.0
2012-08-06 10:00:00,55.42,55.57,55.21,55.25,32700.0,55.42,55.57,55.21,55.25,32700.0
2012-08-06 10:30:00,55.29,55.29,54.96,54.96,27700.0,55.29,55.29,54.96,54.96,27700.0
2012-08-06 11:00:00,54.99,55.09,54.78,55.03,31800.0,54.99,55.09,54.78,55.03,31800.0
2012-08-06 11:30:00,55.02,55.07,54.97,55.02,22900.0,55.02,55.07,54.97,55.02,22900.0
2012-08-06 12:00:00,55.02,55.07,54.94,55.07,26100.0,55.02,55.07,54.94,55.07,26100.0
2012-08-06 12:30:00,55.07,55.18,55.06,55.11,22400.0,55.07,55.18,55.06,55.11,22400.0
2012-08-06 13:00:00,55.12,55.15,55.05,55.13,19700.0,55.12,55.15,55.05,55.13,19700.0
2012-08-06 13:30:00,55.13,55.15,55.05,55.11,22700.0,55.13,55.15,55.05,55.11,22700.0
2012-08-06 14:00:00,55.11,55.15,55.04,55.13,26800.0,55.11,55.15,55.04,55.13,26800.0
2012-08-06 14:30:00,55.13,55.15,54.88,54.92,31100.0,55.13,55.15,54.88,54.92,31100.0
2012-08-06 15:00:00,54.9,55.01,54.83,55.01,28300.0,54.9,55.01,54.83,55.01,28300.0
2012-08-06 15:30:00,55.02,55.15,54.89,54.91,51400.0,55.02,55.15,54.89,54.91,51400.0
2012-08-07 09:30:00,55.07,55.07,54.8,55.0,15100.0,55.07,55.07,54.8,55.0,15100.0
2012-08-07 10:00:00,55.0,55.56,55.0,55.52,7500.0,55.0,55.56,55.0,55.52,7500.0
2012-08-07 10:30:00,55.52,55.58,55.33,55.54,12600.0,55.52,55.58,55.33,55.54,12600.0
2012-08-07 11:00:00,55.54,55.56,55.47,55.49,9000.0,55.54,55.56,55.47,55.49,9000.0
2012-08-07 11:30:00,55.52,55.83,55.5,55.83,19400.0,55.52,55.83,55.5,55.83,19400.0
2012-08-07 12:00:00,55.8,55.98,55.78,55.96,9500.0,55.8,55.98,55.78,55.96,9500.0
2012-08-07 12:30:00,55.96,56.1,55.96,56.1,10500.0,55.96,56.1,55.96,56.1,10500.0
2012-08-07 13:00:00,56.11,56.16,56.07,56.16,5500.0,56.11,56.16,56.07,56.16,5500.0
2012-08-07 13:30:00,56.18,56.26,55.94,55.94,21000.0,56.18,56.26,55.94,55.94,21000.0
2012-08-07 14:00:00,55.92,55.96,55.65,55.65,45400.0,55.92,55.96,55.65,55.65,45400.0
2012-08-07 14:30:00,55.65,55.65,55.5,55.55,27300.0,55.65,55.65,55.5,55.55,27300.0
2012-08-07 15:00:00,55.54,55.59,55.41,55.54,24000.0,55.54,55.59,55.41,55.54,24000.0
2012-08-07 15:30:00,55.51,55.58,55.36,55.38,44700.0,55.51,55.58,55.36,55.38,44700.0
2012-08-08 09:30:00,55.31,55.47,54.54,54.95,32900.0,55.31,55.47,54.54,54.95,32900.0
2012-08-08 10:00:00,54.99,55.08,54.87,55.04,30100.0,54.99,55.08,54.87,55.04,30100.0
2012-08-08 10:30:00,55.03,55.07,54.89,54.89,14800.0,55.03,55.07,54.89,54.89,14800.0
2012-08-08 11:00:00,54.9,55.35,54.87,55.27,27600.0,54.9,55.35,54.87,55.27,27600.0
2012-08-08 11:30:00,55.26,55.37,55.19,55.28,14600.0,55.26,55.37,55.19,55.28,14600.0
2012-08-08 12:00:00,55.31,55.35,55.28,55.33,26900.0,55.31,55.35,55.28,55.33,26900.0
2012-08-08 12:30:00,55.33,55.39,55.3,55.38,38600.0,55.33,55.39,55.3,55.38,38600.0
2012-08-08 13:00:00,55.38,55.48,55.37,55.46,13200.0,55.38,55.48,55.37,55.46,13200.0
2012-08-08 13:30:00,55.47,55.47,55.42,55.45,10200.0,55.47,55.47,55.42,55.45,10200.0
2012-08-08 14:00:00,55.47,55.61,55.4,55.61,14000.0,55.47,55.61,55.4,55.61,14000.0
2012-08-08 14:30:00,55.61,55.75,55.61,55.66,12700.0,55.61,55.75,55.61,55.66,12700.0
2012-08-08 15:00:00,55.69,55.91,55.68,55.8,17000.0,55.69,55.91,55.68,55.8,17000.0
2012-08-08 15:30:00,55.79,55.84,55.43,55.58,70000.0,55.79,55.84,55.43,55.58,70000.0
2012-08-09 09:30:00,55.6,55.97,55.2,55.91,10400.0,55.6,55.97,55.2,55.91,10400.0
2012-08-09 10:00:00,55.92,56.17,55.91,56.05,21300.0,55.92,56.17,55.91,56.05,21300.0
2012-08-09 10:30:00,56.03,56.26,56.01,56.21,8000.0,56.03,56.26,56.01,56.21,8000.0
2012-08-09 11:00:00,56.22,56.49,56.22,56.49,13100.0,56.22,56.49,56.22,56.49,13100.0
2012-08-09 11:30:00,56.48,56.5,56.37,56.45,22200.0,56.48,56.5,56.37,56.45,22200.0
2012-08-09 12:00:00,56.43,56.47,56.38,56.47,15400.0,56.43,56.47,56.38,56.47,15400.0
2012-08-09 12:30:00,56.48,56.63,56.48,56.62,8300.0,56.48,56.63,56.48,56.62,8300.0
2012-08-09 13:00:00,56.64,56.73,56.6,56.73,10200.0,56.64,56.73,56.6,56.73,10200.0
2012-08-09 13:30:00,56.71,56.76,56.7,56.72,11900.0,56.71,56.76,56.7,56.72,11900.0
2012-08-09 14:00:00,56.72,56.73,56.49,56.49,15600.0,56.72,56.73,56.49,56.49,15600.0
2012-08-09 14:30:00,56.48,56.51,56.28,56.43,14700.0,56.48,56.51,56.28,56.43,14700.0
2012-08-09 15:00:00,56.43,56.45,56.35,56.4,10500.0,56.43,56.45,56.35,56.4,10500.0
2012-08-09 15:30:00,56.38,56.46,56.18,56.26,39300.0,56.38,56.46,56.18,56.26,39300.0
2012-08-10 09:30:00,56.04,56.05,55.83,56.03,32400.0,56.04,56.05,55.83,56.03,32400.0
2012-08-10 10:00:00,56.03,56.14,55.95,55.99,14200.0,56.03,56.14,55.95,55.99,14200.0
2012-08-10 10:30:00,56.04,56.26,56.04,56.24,8500.0,56.04,56.26,56.04,56.24,8500.0
2012-08-10 11:00:00,56.24,56.25,56.05,56.25,6400.0,56.24,56.25,56.05,56.25,6400.0
2012-08-10 11:30:00,56.21,56.29,56.18,56.29,6700.0,56.21,56.29,56.18,56.29,6700.0
2012-08-10 12:00:00,56.29,56.29,56.14,56.17,5600.0,56.29,56.29,56.14,56.17,5600.0
2012-08-10 12:30:00,56.2,56.23,56.1,56.14,17200.0,56.2,56.23,56.1,56.14,17200.0
2012-08-10 13:00:00,56.16,56.21,56.08,56.2,4300.0,56.16,56.21,56.08,56.2,4300.0
2012-08-10 13:30:00,56.2,56.48,56.2,56.46,7500.0,56.2,56.48,56.2,56.46,7500.0
2012-08-10 14:00:00,56.48,56.53,56.44,56.53,11600.0,56.48,56.53,56.44,56.53,11600.0
2012-08-10 14:30:00,56.52,56.53,56.45,56.47,9400.0,56.52,56.53,56.45,56.47,9400.0
2012-08-10 15:00:00,56.48,56.51,56.46,56.49,10400.0,56.48,56.51,56.46,56.49,10400.0
2012-08-10 15:30:00,56.49,56.57,56.39,56.57,43400.0,56.49,56.57,56.39,56.57,43400.0
2012-08-13 09:30:00,56.61,56.61,55.89,56.34,32900.0,56.61,56.61,55.89,56.34,32900.0
2012-08-13 10:00:00,56.34,56.43,56.15,56.16,57000.0,56.34,56.43,56.15,56.16,57000.0
2012-08-13 10:30:00,56.07,56.08,55.95,55.96,11000.0,56.07,56.08,55.95,55.96,11000.0
2012-08-13 11:00:00,55.95,55.97,55.82,55.97,22400.0,55.95,55.97,55.82,55.97,22400.0
2012-08-13 11:30:00,55.96,55.98,55.76,55.78,14300.0,55.96,55.98,55.76,55.78,14300.0
2012-08-13 12:00:00,55.78,55.91,55.76,55.86,9000.0,55.78,55.91,55.76,55.86,9000.0
2012-08-13 12:30:00,55.85,56.05,55.84,56.05,7300.0,55.85,56.05,55.84,56.05,7300.0
2012-08-13 13:00:00,56.06,56.34,56.05,56.34,7400.0,56.06,56.34,56.05,56.34,7400.0
2012-08-13 13:30:00,56.31,56.77,56.27,56.74,35600.0,56.31,56.77,56.27,56.74,35600.0
2012-08-13 14:00:00,56.77,56.8,56.51,56.53,30000.0,56.77,56.8,56.51,56.53,30000.0
2012-08-13 14:30:00,56.56,56.68,56.54,56.63,7000.0,56.56,56.68,56.54,56.63,7000.0
2012-08-13 15:00:00,56.59,56.67,56.52,56.66,18400.0,56.59,56.67,56.52,56.66,18400.0
2012-08-13 15:30:00,56.67,56.89,56.61,56.84,63500.0,56.67,56.89,56.61,56.84,63500.0
2012-08-14 09:30:00,56.96,57.97,56.53,57.75,74900.0,56.96,57.97,56.53,57.75,74900.0
2012-08-14 10:00:00,57.75,57.76,57.03,57.05,24500.0,57.75,57.76,57.03,57.05,24500.0
2012-08-14 10:30:00,57.02,57.17,56.97,57.17,28800.0,57.02,57.17,56.97,57.17,28800.0
2012-08-14 11:00:00,57.19,57.34,57.15,57.28,18700.0,57.19,57.34,57.15,57.28,18700.0
2012-08-14 11:30:00,57.28,57.3,57.05,57.1,18400.0,57.28,57.3,57.05,57.1,18400.0
2012-08-14 12:00:00,57.11,57.29,57.04,57.29,31000.0,57.11,57.29,57.04,57.29,31000.0
2012-08-14 12:30:00,57.27,57.37,57.09,57.32,22300.0,57.27,57.37,57.09,57.32,22300.0
2012-08-14 13:00:00,57.29,57.3,57.08,57.23,20700.0,57.29,57.3,57.08,57.23,20700.0
2012-08-14 13:30:00,57.17,57.39,57.15,57.28,22100.0,57.17,57.39,57.15,57.28,22100.0
2012-08-14 14:00:00,57.29,57.43,57.29,57.33,26600.0,57.29,57.43,57.29,57.33,26600.0
2012-08-14 14:30:00,57.33,57.39,57.04,57.06,26400.0,57.33,57.39,57.04,57.06,26400.0
2012-08-14 15:00:00,57.04,57.06,56.8,56.82,23700.0,57.04,57.06,56.8,56.82,23700.0
2012-08-14 15:30:00,56.82,56.82,56.45,56.56,61700.0,56.82,56.82,56.45,56.56,61700.0
2012-08-15 09:30:00,56.56,56.8,56.37,56.48,44400.0,56.56,56.8,56.37,56.48,44400.0
2012-08-15 10:00:00,56.48,56.62,56.46,56.59,22200.0,56.48,56.62,56.46,56.59,22200.0
2012-08-15 10:30:00,56.61,56.88,56.59,56.85,26200.0,56.61,56.88,56.59,56.85,26200.0
2012-08-15 11:00:00,56.88,57.04,56.88,56.97,16400.0,56.88,57.04,56.88,56.97,16400.0
2012-08-15 11:30:00,56.99,57.05,56.98,57.0,10900.0,56.99,57.05,56.98,57.0,10900.0
2012-08-15 12:00:00,57.0,57.13,57.0,57.01,19500.0,57.0,57.13,57.0,57.01,19500.0
2012-08-15 12:30:00,57.01,57.04,56.96,57.04,23100.0,57.01,57.04,56.96,57.04,23100.0
2012-08-15 13:00:00,57.04,57.23,57.03,57.12,30600.0,57.04,57.23,57.03,57.12,30600.0
2012-08-15 13:30:00,57.13,57.31,57.13,57.28,20600.0,57.13,57.31,57.13,57.28,20600.0
2012-08-15 14:00:00,57.27,57.31,57.13,57.13,27600.0,57.27,57.31,57.13,57.13,27600.0
2012-08-15 14:30:00,57.14,57.3,57.06,57.22,33200.0,57.14,57.3,57.06,57.22,33200.0
2012-08-15 15:00:00,57.25,57.46,57.21,57.38,55900.0,57.25,57.46,57.21,57.38,55900.0
2012-08-15 15:30:00,57.38,57.45,57.18,57.36,83900.0,57.38,57.45,57.18,57.36,83900.0
2012-08-16 09:30:00,56.0,56.62,52.5,52.95,314600.0,56.0,56.62,52.5,52.95,314600.0
2012-08-16 10:00:00,52.99,54.03,52.98,54.0,155800.0,52.99,54.03,52.98,54.0,155800.0
2012-08-16 10:30:00,54.0,54.16,53.16,53.28,208500.0,54.0,54.16,53.16,53.28,208500.0
2012-08-16 11:00:00,53.3,54.41,53.25,54.27,108700.0,53.3,54.41,53.25,54.27,108700.0
2012-08-16 11:30:00,54.23,54.3,53.98,54.06,85100.0,54.23,54.3,53.98,54.06,85100.0
2012-08-16 12:00:00,54.08,54.16,53.45,53.51,62800.0,54.08,54.16,53.45,53.51,62800.0
2012-08-16 12:30:00,53.54,53.57,53.25,53.28,73000.0,53.54,53.57,53.25,53.28,73000.0
2012-08-16 13:00:00,53.3,53.42,53.16,53.29,97300.0,53.3,53.42,53.16,53.29,97300.0
2012-08-16 13:30:00,53.28,53.74,53.27,53.65,85000.0,53.28,53.74,53.27,53.65,85000.0
2012-08-16 14:00:00,53.68,53.71,53.55,53.62,61000.0,53.68,53.71,53.55,53.62,61000.0
2012-08-16 14:30:00,53.63,53.72,53.56,53.66,62900.0,53.63,53.72,53.56,53.66,62900.0
2012-08-16 15:00:00,53.66,53.84,53.62,53.7,81400.0,53.66,53.84,53.62,53.7,81400.0
2012-08-16 15:30:00,53.7,53.85,53.21,53.22,225100.0,53.7,53.85,53.21,53.22,225100.0
2012-08-17 09:30:00,52.87,53.27,52.48,52.53,66800.0,52.87,53.27,52.48,52.53,66800.0
2012-08-17 10:00:00,52.53,52.73,52.27,52.41,52500.0,52.53,52.73,52.27,52.41,52500.0
2012-08-17 10:30:00,52.46,52.66,52.41,52.57,32400.0,52.46,52.66,52.41,52.57,32400.0
2012-08-17 11:00:00,52.55,52.57,52.17,52.22,39600.0,52.55,52.57,52.17,52.22,39600.0
2012-08-17 11:30:00,52.23,52.41,52.2,52.37,25600.0,52.23,52.41,52.2,52.37,25600.0
2012-08-17 12:00:00,52.37,52.48,52.28,52.37,31800.0,52.37,52.48,52.28,52.37,31800.0
2012-08-17 12:30:00,52.36,52.36,52.23,52.24,26200.0,52.36,52.36,52.23,52.24,26200.0
2012-08-17 13:00:00,52.25,52.32,52.19,52.26,52900.0,52.25,52.32,52.19,52.26,52900.0
2012-08-17 13:30:00,52.25,52.31,52.22,52.23,15100.0,52.25,52.31,52.22,52.23,15100.0
2012-08-17 14:00:00,52.23,52.36,52.21,52.33,27100.0,52.23,52.36,52.21,52.33,27100.0
2012-08-17 14:30:00,52.34,52.37,52.23,52.32,45600.0,52.34,52.37,52.23,52.32,45600.0
2012-08-17 15:00:00,52.33,52.35,52.24,52.31,32500.0,52.33,52.35,52.24,52.31,32500.0
2012-08-17 15:30:00,52.31,52.33,52.01,52.15,118700.0,52.31,52.33,52.01,52.15,118700.0
2012-08-20 09:30:00,51.91,52.48,51.91,52.28,36900.0,51.91,52.48,51.91,52.28,36900.0
2012-08-20 10:00:00,52.36,52.36,52.15,52.36,39500.0,52.36,52.36,52.15,52.36,39500.0
2012-08-20 10:30:00,52.35,52.55,52.32,52.48,30800.0,52.35,52.55,52.32,52.48,30800.0
2012-08-20 11:00:00,52.48,52.76,52.41,52.73,34600.0,52.48,52.76,52.41,52.73,34600.0
2012-08-20 11:30:00,52.74,52.91,52.63,52.91,15100.0,52.74,52.91,52.63,52.91,15100.0
2012-08-20 12:00:00,52.92,53.05,52.83,52.91,21100.0,52.92,53.05,52.83,52.91,21100.0
2012-08-20 12:30:00,52.92,52.99,52.89,52.94,17500.0,52.92,52.99,52.89,52.94,17500.0
2012-08-20 13:00:00,52.94,53.01,52.83,52.85,17700.0,52.94,53.01,52.83,52.85,17700.0
2012-08-20 13:30:00,52.83,52.91,52.74,52.9,41000.0,52.83,52.91,52.74,52.9,41000.0
2012-08-20 14:00:00,52.89,52.89,52.65,52.74,50400.0,52.89,52.89,52.65,52.74,50400.0
2012-08-20 14:30:00,52.75,52.81,52.7,52.73,19100.0,52.75,52.81,52.7,52.73,19100.0
2012-08-20 15:00:00,52.73,52.81,52.71,52.77,29400.0,52.73,52.81,52.71,52.77,29400.0
2012-08-20 15:30:00,52.77,52.81,52.52,52.68,102700.0,52.77,52.81,52.52,52.68,102700.0
2012-08-21 09:30:00,52.65,53.24,52.65,53.24,33000.0,52.65,53.24,52.65,53.24,33000.0
2012-08-21 10:00:00,53.2,53.61,53.16,53.58,19800.0,53.2,53.61,53.16,53.58,19800.0
2012-08-21 10:30:00,53.6,53.71,53.55,53.58,19300.0,53.6,53.71,53.55,53.58,19300.0
2012-08-21 11:00:00,53.57,53.58,53.44,53.45,20200.0,53.57,53.58,53.44,53.45,20200.0
2012-08-21 11:30:00,53.46,53.55,53.38,53.53,14100.0,53.46,53.55,53.38,53.53,14100.0
2012-08-21 12:00:00,53.54,53.55,53.39,53.52,23000.0,53.54,53.55,53.39,53.52,23000.0
2012-08-21 12:30:00,53.53,53.57,53.48,53.54,12800.0,53.53,53.57,53.48,53.54,12800.0
2012-08-21 13:00:00,53.54,53.56,53.13,53.13,27600.0,53.54,53.56,53.13,53.13,27600.0
2012-08-21 13:30:00,53.13,53.13,52.69,52.83,25900.0,53.13,53.13,52.69,52.83,25900.0
2012-08-21 14:00:00,52.85,52.93,52.71,52.75,22000.0,52.85,52.93,52.71,52.75,22000.0
2012-08-21 14:30:00,52.77,52.8,52.75,52.78,21100.0,52.77,52.8,52.75,52.78,21100.0
2012-08-21 15:00:00,52.76,52.78,52.25,52.27,57100.0,52.76,52.78,52.25,52.27,57100.0
2012-08-21 15:30:00,52.27,52.47,52.27,52.47,71300.0,52.27,52.47,52.27,52.47,71300.0
2012-08-22 09:30:00,52.46,52.85,52.28,52.76,18600.0,52.46,52.85,52.28,52.76,18600.0
2012-08-22 10:00:00,52.73,52.8,52.49,52.6,15900.0,52.73,52.8,52.49,52.6,15900.0
2012-08-22 10:30:00,52.62,52.71,52.56,52.57,13300.0,52.62,52.71,52.56,52.57,13300.0
2012-08-22 11:00:00,52.52,52.54,52.4,52.42,14400.0,52.52,52.54,52.4,52.42,14400.0
2012-08-22 11:30:00,52.41,52.58,52.41,52.5,13900.0,52.41,52.58,52.41,52.5,13900.0
2012-08-22 12:00:00,52.54,52.59,52.31,52.46,23400.0,52.54,52.59,52.31,52.46,23400.0
2012-08-22 12:30:00,52.46,52.46,52.3,52.36,10900.0,52.46,52.46,52.3,52.36,10900.0
2012-08-22 13:00:00,52.36,52.49,52.31,52.44,10300.0,52.36,52.49,52.31,52.44,10300.0
2012-08-22 13:30:00,52.45,52.45,52.25,52.28,27700.0,52.45,52.45,52.25,52.28,27700.0
2012-08-22 14:00:00,52.32,52.5,52.25,52.26,45200.0,52.32,52.5,52.25,52.26,45200.0
2012-08-22 14:30:00,52.28,52.39,52.25,52.26,50400.0,52.28,52.39,52.25,52.26,50400.0
2012-08-22 15:00:00,52.28,52.3,52.25,52.26,33900.0,52.28,52.3,52.25,52.26,33900.0
2012-08-22 15:30:00,52.26,52.44,52.25,52.42,54000.0,52.26,52.44,52.25,52.42,54000.0
2012-08-23 09:30:00,52.31,52.74,52.25,52.25,14900.0,52.31,52.74,52.25,52.25,14900.0
2012-08-23 10:00:00,52.25,52.67,52.25,52.64,17700.0,52.25,52.67,52.25,52.64,17700.0
2012-08-23 10:30:00,52.64,52.67,52.25,52.29,10900.0,52.64,52.67,52.25,52.29,10900.0
2012-08-23 11:00:00,52.27,52.32,52.22,52.29,18000.0,52.27,52.32,52.22,52.29,18000.0
2012-08-23 11:30:00,52.28,52.32,52.25,52.3,15300.0,52.28,52.32,52.25,52.3,15300.0
2012-08-23 12:00:00,52.3,52.33,52.13,52.25,21400.0,52.3,52.33,52.13,52.25,21400.0
2012-08-23 12:30:00,52.26,52.27,52.13,52.14,10300.0,52.26,52.27,52.13,52.14,10300.0
2012-08-23 13:00:00,52.14,52.28,52.09,52.1,22100.0,52.14,52.28,52.09,52.1,22100.0
2012-08-23 13:30:00,52.1,52.26,52.09,52.23,8300.0,52.1,52.26,52.09,52.23,8300.0
2012-08-23 14:00:00,52.26,52.31,52.16,52.22,25700.0,52.26,52.31,52.16,52.22,25700.0
2012-08-23 14:30:00,52.21,52.32,52.2,52.25,19400.0,52.21,52.32,52.2,52.25,19400.0
2012-08-23 15:00:00,52.24,52.48,52.21,52.24,26000.0,52.24,52.48,52.21,52.24,26000.0
2012-08-23 15:30:00,52.25,52.31,52.2,52.24,29400.0,52.25,52.31,52.2,52.24,29400.0
2012-08-24 09:30:00,52.01,52.24,52.01,52.08,19600.0,52.01,52.24,52.01,52.08,19600.0
2012-08-24 10:00:00,52.07,52.27,52.05,52.23,22900.0,52.07,52.27,52.05,52.23,22900.0
2012-08-24 10:30:00,52.17,52.31,52.16,52.24,18200.0,52.17,52.31,52.16,52.24,18200.0
2012-08-24 11:00:00,52.25,52.43,52.19,52.3,17800.0,52.25,52.43,52.19,52.3,17800.0
2012-08-24 11:30:00,52.25,52.26,52.15,52.19,28600.0,52.25,52.26,52.15,52.19,28600.0
2012-08-24 12:00:00,52.19,52.28,52.17,52.28,6900.0,52.19,52.28,52.17,52.28,6900.0
2012-08-24 12:30:00,52.3,52.38,52.3,52.35,5800.0,52.3,52.38,52.3,52.35,5800.0
2012-08-24 13:00:00,52.31,52.31,52.18,52.19,24100.0,52.31,52.31,52.18,52.19,24100.0
2012-08-24 13:30:00,52.19,52.28,52.15,52.2,20500.0,52.19,52.28,52.15,52.2,20500.0
2012-08-24 14:00:00,52.19,52.26,52.17,52.25,17700.0,52.19,52.26,52.17,52.25,17700.0
2012-08-24 14:30:00,52.24,52.29,52.18,52.26,24400.0,52.24,52.29,52.18,52.26,24400.0
2012-08-24 15:00:00,52.25,52.35,52.25,52.32,13500.0,52.25,52.35,52.25,52.32,13500.0
2012-08-24 15:30:00,52.32,52.34,52.21,52.25,58100.0,52.32,52.34,52.21,52.25,58100.0
2012-08-27 09:30:00,52.27,52.74,52.05,52.14,17400.0,52.27,52.74,52.05,52.14,17400.0
2012-08-27 10:00:00,52.16,52.43,52.14,52.21,15000.0,52.16,52.43,52.14,52.21,15000.0
2012-08-27 10:30:00,52.3,52.3,52.17,52.24,13300.0,52.3,52.3,52.17,52.24,13300.0
2012-08-27 11:00:00,52.24,52.4,52.22,52.33,25500.0,52.24,52.4,52.22,52.33,25500.0
2012-08-27 11:30:00,52.37,52.4,52.25,52.26,16500.0,52.37,52.4,52.25,52.26,16500.0
2012-08-27 12:00:00,52.29,52.38,52.14,52.16,42100.0,52.29,52.38,52.14,52.16,42100.0
2012-08-27 12:30:00,52.17,52.33,52.15,52.17,16500.0,52.17,52.33,52.15,52.17,16500.0
2012-08-27 13:00:00,52.17,52.3,52.09,52.27,23000.0,52.17,52.3,52.09,52.27,23000.0
2012-08-27 13:30:00,52.27,52.29,52.18,52.26,22100.0,52.27,52.29,52.18,52.26,22100.0
2012-08-27 14:00:00,52.28,52.28,52.16,52.28,22000.0,52.28,52.28,52.16,52.28,22000.0
2012-08-27 14:30:00,52.27,52.32,52.26,52.3,25800.0,52.27,52.32,52.26,52.3,25800.0
2012-08-27 15:00:00,52.28,52.32,52.19,52.28,37500.0,52.28,52.32,52.19,52.28,37500.0
2012-08-27 15:30:00,52.29,52.35,52.21,52.33,42000.0,52.29,52.35,52.21,52.33,42000.0
2012-08-28 09:30:00,52.25,52.77,52.21,52.43,8300.0,52.25,52.77,52.21,52.43,8300.0
2012-08-28 10:00:00,52.34,52.65,52.2,52.61,6400.0,52.34,52.65,52.2,52.61,6400.0
2012-08-28 10:30:00,52.66,52.71,52.41,52.41,10600.0,52.66,52.71,52.41,52.41,10600.0
2012-08-28 11:00:00,52.39,52.48,52.34,52.43,10100.0,52.39,52.48,52.34,52.43,10100.0
2012-08-28 11:30:00,52.43,52.55,52.43,52.5,3400.0,52.43,52.55,52.43,52.5,3400.0
2012-08-28 12:00:00,52.52,52.6,52.43,52.53,10300.0,52.52,52.6,52.43,52.53,10300.0
2012-08-28 12:30:00,52.54,52.54,52.26,52.36,16300.0,52.54,52.54,52.26,52.36,16300.0
2012-08-28 13:00:00,52.37,52.38,52.26,52.26,2700.0,52.37,52.38,52.26,52.26,2700.0
2012-08-28 13:30:00,52.25,52.3,52.22,52.27,5000.0,52.25,52.3,52.22,52.27,5000.0
2012-08-28 14:00:00,52.29,52.31,52.26,52.3,6700.0,52.29,52.31,52.26,52.3,6700.0
2012-08-28 14:30:00,52.33,52.36,52.28,52.29,12200.0,52.33,52.36,52.28,52.29,12200.0
2012-08-28 15:00:00,52.32,52.4,52.29,52.37,15900.0,52.32,52.4,52.29,52.37,15900.0
2012-08-28 15:30:00,52.39,52.48,52.32,52.38,35600.0,52.39,52.48,52.32,52.38,35600.0
2012-08-29 09:30:00,52.36,52.86,52.21,52.49,4500.0,52.36,52.86,52.21,52.49,4500.0
2012-08-29 10:00:00,52.47,52.74,52.45,52.68,2300.0,52.47,52.74,52.45,52.68,2300.0
2012-08-29 10:30:00,52.68,52.73,52.34,52.4,4400.0,52.68,52.73,52.34,52.4,4400.0
2012-08-29 11:00:00,52.41,52.58,52.4,52.58,2500.0,52.41,52.58,52.4,52.58,2500.0
2012-08-29 11:30:00,52.58,52.86,52.55,52.76,7900.0,52.58,52.86,52.55,52.76,7900.0
2012-08-29 12:00:00,52.78,52.87,52.77,52.87,6900.0,52.78,52.87,52.77,52.87,6900.0
2012-08-29 12:30:00,52.85,52.87,52.78,52.79,5800.0,52.85,52.87,52.78,52.79,5800.0
2012-08-29 13:00:00,52.75,52.98,52.74,52.96,9200.0,52.75,52.98,52.74,52.96,9200.0
2012-08-29 13:30:00,52.95,53.0,52.89,52.92,5900.0,52.95,53.0,52.89,52.92,5900.0
2012-08-29 14:00:00,52.93,52.96,52.87,52.91,6200.0,52.93,52.96,52.87,52.91,6200.0
2012-08-29 14:30:00,52.93,52.95,52.76,52.77,8700.0,52.93,52.95,52.76,52.77,8700.0
2012-08-29 15:00:00,52.79,52.83,52.69,52.76,13500.0,52.79,52.83,52.69,52.76,13500.0
2012-08-29 15:30:00,52.78,52.88,52.68,52.68,30200.0,52.78,52.88,52.68,52.68,30200.0
2012-08-30 09:30:00,52.34,52.56,52.25,52.45,18000.0,52.34,52.56,52.25,52.45,18000.0
2012-08-30 10:00:00,52.46,52.61,52.36,52.39,6500.0,52.46,52.61,52.36,52.39,6500.0
2012-08-30 10:30:00,52.32,52.37,52.09,52.28,40300.0,52.32,52.37,52.09,52.28,40300.0
2012-08-30 11:00:00,52.28,52.37,52.26,52.3,7300.0,52.28,52.37,52.26,52.3,7300.0
2012-08-30 11:30:00,52.32,52.33,52.01,52.02,37200.0,52.32,52.33,52.01,52.02,37200.0
2012-08-30 12:00:00,52.02,52.19,52.02,52.12,17200.0,52.02,52.19,52.02,52.12,17200.0
2012-08-30 12:30:00,52.12,52.2,52.01,52.01,37100.0,52.12,52.2,52.01,52.01,37100.0
2012-08-30 13:00:00,52.02,52.13,52.01,52.05,40400.0,52.02,52.13,52.01,52.05,40400.0
2012-08-30 13:30:00,52.06,52.11,52.02,52.04,23300.0,52.06,52.11,52.02,52.04,23300.0
2012-08-30 14:00:00,52.04,52.23,52.03,52.14,28000.0,52.04,52.23,52.03,52.14,28000.0
2012-08-30 14:30:00,52.14,52.18,52.07,52.08,52900.0,52.14,52.18,52.07,52.08,52900.0
2012-08-30 15:00:00,52.07,52.19,52.02,52.18,18600.0,52.07,52.19,52.02,52.18,18600.0
2012-08-30 15:30:00,52.18,52.19,52.01,52.01,46600.0,52.18,52.19,52.01,52.01,46600.0
2012-08-31 09:30:00,52.27,53.36,52.27,53.32,55200.0,52.27,53.36,52.27,53.32,55200.0
2012-08-31 10:00:00,53.27,53.33,52.85,52.85,34000.0,53.27,53.33,52.85,52.85,34000.0
2012-08-31 10:30:00,52.77,53.29,52.66,53.26,31800.0,52.77,53.29,52.66,53.26,31800.0
2012-08-31 11:00:00,53.25,53.5,53.25,53.48,24400.0,53.25,53.5,53.25,53.48,24400.0
2012-08-31 11:30:00,53.5,53.52,53.44,53.47,22500.0,53.5,53.52,53.44,53.47,22500.0
2012-08-31 12:00:00,53.46,53.46,52.88,52.91,9800.0,53.46,53.46,52.88,52.91,9800.0
2012-08-31 12:30:00,52.9,53.1,52.85,53.02,15500.0,52.9,53.1,52.85,53.02,15500.0
2012-08-31 13:00:00,52.98,53.03,52.86,53.01,12600.0,52.98,53.03,52.86,53.01,12600.0
2012-08-31 13:30:00,53.01,53.16,52.91,53.08,14300.0,53.01,53.16,52.91,53.08,14300.0
2012-08-31 14:00:00,53.09,53.23,53.08,53.12,20400.0,53.09,53.23,53.08,53.12,20400.0
2012-08-31 14:30:00,53.14,53.17,52.96,53.05,18000.0,53.14,53.17,52.96,53.05,18000.0
2012-08-31 15:00:00,53.06,53.22,52.95,53.2,18200.0,53.06,53.22,52.95,53.2,18200.0
2012-08-31 15:30:00,53.2,53.43,53.14,53.4,54700.0,53.2,53.43,53.14,53.4,54700.0
2012-09-04 09:30:00,53.43,53.63,53.2,53.34,38500.0,53.43,53.63,53.2,53.34,38500.0
2012-09-04 10:00:00,53.36,53.37,52.6,52.62,25200.0,53.36,53.37,52.6,52.62,25200.0
2012-09-04 10:30:00,52.61,52.74,52.53,52.63,15000.0,52.61,52.74,52.53,52.63,15000.0
2012-09-04 11:00:00,52.65,52.69,52.6,52.69,12500.0,52.65,52.69,52.6,52.69,12500.0
2012-09-04 11:30:00,52.7,52.74,52.64,52.72,7100.0,52.7,52.74,52.64,52.72,7100.0
2012-09-04 12:00:00,52.74,52.88,52.73,52.74,14100.0,52.74,52.88,52.73,52.74,14100.0
2012-09-04 12:30:00,52.74,52.99,52.73,52.98,30100.0,52.74,52.99,52.73,52.98,30100.0
2012-09-04 13:00:00,52.97,52.97,52.71,52.84,28600.0,52.97,52.97,52.71,52.84,28600.0
2012-09-04 13:30:00,52.87,52.93,52.83,52.89,6800.0,52.87,52.93,52.83,52.89,6800.0
2012-09-04 14:00:00,52.82,53.3,52.82,53.3,7200.0,52.82,53.3,52.82,53.3,7200.0
2012-09-04 14:30:00,53.34,53.59,53.34,53.48,11200.0,53.34,53.59,53.34,53.48,11200.0
2012-09-04 15:00:00,53.49,53.53,53.45,53.53,21600.0,53.49,53.53,53.45,53.53,21600.0
2012-09-04 15:30:00,53.55,53.55,53.4,53.45,33200.0,53.55,53.55,53.4,53.45,33200.0
2012-09-05 09:30:00,53.44,53.65,53.05,53.2,16800.0,53.44,53.65,53.05,53.2,16800.0
2012-09-05 10:00:00,53.16,53.25,53.04,53.23,20400.0,53.16,53.25,53.04,53.23,20400.0
2012-09-05 10:30:00,53.24,53.26,53.01,53.03,23500.0,53.24,53.26,53.01,53.03,23500.0
2012-09-05 11:00:00,53.04,53.11,52.94,53.05,24500.0,53.04,53.11,52.94,53.05,24500.0
2012-09-05 11:30:00,53.05,53.08,53.0,53.05,19100.0,53.05,53.08,53.0,53.05,19100.0
2012-09-05 12:00:00,53.07,53.08,52.98,53.04,39400.0,53.07,53.08,52.98,53.04,39400.0
2012-09-05 12:30:00,53.04,53.04,52.98,53.01,10000.0,53.04,53.04,52.98,53.01,10000.0
2012-09-05 13:00:00,53.02,53.02,52.95,52.95,14900.0,53.02,53.02,52.95,52.95,14900.0
2012-09-05 13:30:00,52.94,52.95,52.71,52.76,18200.0,52.94,52.95,52.71,52.76,18200.0
2012-09-05 14:00:00,52.77,52.78,52.68,52.73,13200.0,52.77,52.78,52.68,52.73,13200.0
2012-09-05 14:30:00,52.74,53.12,52.74,53.08,23300.0,52.74,53.12,52.74,53.08,23300.0
2012-09-05 15:00:00,53.1,53.13,52.91,53.13,26900.0,53.1,53.13,52.91,53.13,26900.0
2012-09-05 15:30:00,53.11,53.14,52.69,52.74,110900.0,53.11,53.14,52.69,52.74,110900.0
2012-09-06 09:30:00,53.07,53.69,53.02,53.22,27900.0,53.07,53.69,53.02,53.22,27900.0
2012-09-06 10:00:00,53.25,54.0,53.24,53.97,112600.0,53.25,54.0,53.24,53.97,112600.0
2012-09-06 10:30:00,53.99,54.2,53.95,54.07,30700.0,53.99,54.2,53.95,54.07,30700.0
2012-09-06 11:00:00,54.07,54.24,54.01,54.23,14800.0,54.07,54.24,54.01,54.23,14800.0
2012-09-06 11:30:00,54.24,54.4,54.24,54.26,29600.0,54.24,54.4,54.24,54.26,29600.0
2012-09-06 12:00:00,54.27,54.32,54.19,54.19,20200.0,54.27,54.32,54.19,54.19,20200.0
2012-09-06 12:30:00,54.19,54.19,54.06,54.09,17200.0,54.19,54.19,54.06,54.09,17200.0
2012-09-06 13:00:00,54.1,54.13,54.01,54.03,10800.0,54.1,54.13,54.01,54.03,10800.0
2012-09-06 13:30:00,54.04,54.09,54.04,54.08,10200.0,54.04,54.09,54.04,54.08,10200.0
2012-09-06 14:00:00,54.1,54.12,53.99,54.02,16600.0,54.1,54.12,53.99,54.02,16600.0
2012-09-06 14:30:00,54.03,54.08,53.98,54.04,30300.0,54.03,54.08,53.98,54.04,30300.0
2012-09-06 15:00:00,54.04,54.05,53.88,53.88,25700.0,54.04,54.05,53.88,53.88,25700.0
2012-09-06 15:30:00,53.9,53.9,53.76,53.82,80000.0,53.9,53.9,53.76,53.82,80000.0
2012-09-07 09:30:00,54.08,54.08,53.72,53.99,8400.0,54.08,54.08,53.72,53.99,8400.0
2012-09-07 10:00:00,53.93,54.32,53.93,54.32,8100.0,53.93,54.32,53.93,54.32,8100.0
2012-09-07 10:30:00,54.28,54.44,54.12,54.41,16000.0,54.28,54.44,54.12,54.41,16000.0
2012-09-07 11:00:00,54.42,54.51,54.36,54.43,10300.0,54.42,54.51,54.36,54.43,10300.0
2012-09-07 11:30:00,54.44,54.46,54.33,54.43,8000.0,54.44,54.46,54.33,54.43,8000.0
2012-09-07 12:00:00,54.45,54.47,54.38,54.38,17000.0,54.45,54.47,54.38,54.38,17000.0
2012-09-07 12:30:00,54.39,54.5,54.29,54.49,12200.0,54.39,54.5,54.29,54.49,12200.0
2012-09-07 13:00:00,54.5,54.55,54.37,54.43,9100.0,54.5,54.55,54.37,54.43,9100.0
2012-09-07 13:30:00,54.41,54.5,54.4,54.42,10600.0,54.41,54.5,54.4,54.42,10600.0
2012-09-07 14:00:00,54.42,54.47,54.36,54.47,6500.0,54.42,54.47,54.36,54.47,6500.0
2012-09-07 14:30:00,54.47,54.53,54.44,54.48,14800.0,54.47,54.53,54.44,54.48,14800.0
2012-09-07 15:00:00,54.45,54.45,54.36,54.45,15900.0,54.45,54.45,54.36,54.45,15900.0
2012-09-07 15:30:00,54.44,54.54,54.42,54.52,47100.0,54.44,54.54,54.42,54.52,47100.0
2012-09-10 09:30:00,54.19,54.64,53.84,54.64,13300.0,54.19,54.64,53.84,54.64,13300.0
2012-09-10 10:00:00,54.6,54.69,54.45,54.62,8000.0,54.6,54.69,54.45,54.62,8000.0
2012-09-10 10:30:00,54.59,54.73,54.41,54.69,30300.0,54.59,54.73,54.41,54.69,30300.0
2012-09-10 11:00:00,54.7,54.94,54.68,54.89,23000.0,54.7,54.94,54.68,54.89,23000.0
2012-09-10 11:30:00,54.9,55.01,54.82,54.99,12700.0,54.9,55.01,54.82,54.99,12700.0
2012-09-10 12:00:00,54.98,54.99,54.85,54.88,9300.0,54.98,54.99,54.85,54.88,9300.0
2012-09-10 12:30:00,54.89,54.99,54.84,54.99,18100.0,54.89,54.99,54.84,54.99,18100.0
2012-09-10 13:00:00,54.99,55.16,54.99,55.16,12600.0,54.99,55.16,54.99,55.16,12600.0
2012-09-10 13:30:00,55.17,55.19,54.96,54.99,10900.0,55.17,55.19,54.96,54.99,10900.0
2012-09-10 14:00:00,55.01,55.13,54.99,55.02,13300.0,55.01,55.13,54.99,55.02,13300.0
2012-09-10 14:30:00,55.03,55.04,54.87,54.9,11700.0,55.03,55.04,54.87,54.9,11700.0
2012-09-10 15:00:00,54.91,54.91,54.48,54.51,24700.0,54.91,54.91,54.48,54.51,24700.0
2012-09-10 15:30:00,54.51,54.53,54.16,54.2,55100.0,54.51,54.53,54.16,54.2,55100.0
2012-09-11 09:30:00,54.13,54.46,53.87,54.31,11100.0,54.13,54.46,53.87,54.31,11100.0
2012-09-11 10:00:00,54.31,54.55,54.3,54.52,8100.0,54.31,54.55,54.3,54.52,8100.0
2012-09-11 10:30:00,54.52,54.67,54.47,54.58,17000.0,54.52,54.67,54.47,54.58,17000.0
2012-09-11 11:00:00,54.56,54.94,54.55,54.94,12300.0,54.56,54.94,54.55,54.94,12300.0
2012-09-11 11:30:00,54.94,54.94,54.7,54.78,11900.0,54.94,54.94,54.7,54.78,11900.0
2012-09-11 12:00:00,54.78,54.78,54.43,54.49,12800.0,54.78,54.78,54.43,54.49,12800.0
2012-09-11 12:30:00,54.5,54.62,54.49,54.56,7700.0,54.5,54.62,54.49,54.56,7700.0
2012-09-11 13:00:00,54.58,54.76,54.55,54.75,12900.0,54.58,54.76,54.55,54.75,12900.0
2012-09-11 13:30:00,54.72,54.89,54.72,54.86,4200.0,54.72,54.89,54.72,54.86,4200.0
2012-09-11 14:00:00,54.85,54.91,54.78,54.78,7800.0,54.85,54.91,54.78,54.78,7800.0
2012-09-11 14:30:00,54.77,54.82,54.62,54.63,8900.0,54.77,54.82,54.62,54.63,8900.0
2012-09-11 15:00:00,54.65,54.65,54.51,54.55,7400.0,54.65,54.65,54.51,54.55,7400.0
2012-09-11 15:30:00,54.56,54.76,54.47,54.6,167600.0,54.56,54.76,54.47,54.6,167600.0
2012-09-12 09:30:00,54.51,54.7,54.37,54.55,23900.0,54.51,54.7,54.37,54.55,23900.0
2012-09-12 10:00:00,54.55,54.55,54.37,54.37,9300.0,54.55,54.55,54.37,54.37,9300.0
2012-09-12 10:30:00,54.41,54.41,54.22,54.32,9000.0,54.41,54.41,54.22,54.32,9000.0
2012-09-12 11:00:00,54.32,54.52,54.32,54.43,7700.0,54.32,54.52,54.32,54.43,7700.0
2012-09-12 11:30:00,54.43,54.62,54.43,54.56,17400.0,54.43,54.62,54.43,54.56,17400.0
2012-09-12 12:00:00,54.58,54.6,54.49,54.53,11400.0,54.58,54.6,54.49,54.53,11400.0
2012-09-12 12:30:00,54.54,54.65,54.49,54.62,7200.0,54.54,54.65,54.49,54.62,7200.0
2012-09-12 13:00:00,54.6,54.69,54.53,54.61,9700.0,54.6,54.69,54.53,54.61,9700.0
2012-09-12 13:30:00,54.57,54.63,54.49,54.55,15100.0,54.57,54.63,54.49,54.55,15100.0
2012-09-12 14:00:00,54.56,54.69,54.56,54.69,32600.0,54.56,54.69,54.56,54.69,32600.0
2012-09-12 14:30:00,54.69,54.8,54.59,54.8,17600.0,54.69,54.8,54.59,54.8,17600.0
2012-09-12 15:00:00,54.76,54.85,54.71,54.85,8700.0,54.76,54.85,54.71,54.85,8700.0
2012-09-12 15:30:00,54.82,55.06,54.82,55.01,28800.0,54.82,55.06,54.82,55.01,28800.0
2012-09-13 09:30:00,54.89,55.02,54.64,54.98,13500.0,54.89,55.02,54.64,54.98,13500.0
2012-09-13 10:00:00,54.95,54.98,54.68,54.68,6000.0,54.95,54.98,54.68,54.68,6000.0
2012-09-13 10:30:00,54.64,54.72,54.55,54.72,8900.0,54.64,54.72,54.55,54.72,8900.0
2012-09-13 11:00:00,54.74,54.92,54.72,54.87,5900.0,54.74,54.92,54.72,54.87,5900.0
2012-09-13 11:30:00,54.92,54.92,54.79,54.83,8400.0,54.92,54.92,54.79,54.83,8400.0
2012-09-13 12:00:00,54.83,55.0,54.8,55.0,13600.0,54.83,55.0,54.8,55.0,13600.0
2012-09-13 12:30:00,54.99,55.61,54.97,55.54,18300.0,54.99,55.61,54.97,55.54,18300.0
2012-09-13 13:00:00,55.55,55.86,55.52,55.84,20400.0,55.55,55.86,55.52,55.84,20400.0
2012-09-13 13:30:00,55.85,55.9,55.81,55.83,14600.0,55.85,55.9,55.81,55.83,14600.0
2012-09-13 14:00:00,55.84,55.98,55.84,55.97,20800.0,55.84,55.98,55.84,55.97,20800.0
2012-09-13 14:30:00,55.97,55.98,55.77,55.82,29400.0,55.97,55.98,55.77,55.82,29400.0
2012-09-13 15:00:00,55.83,55.83,55.6,55.78,31400.0,55.83,55.83,55.6,55.78,31400.0
2012-09-13 15:30:00,55.75,55.79,55.51,55.66,39500.0,55.75,55.79,55.51,55.66,39500.0
2012-09-14 09:30:00,55.9,55.9,55.66,55.83,14800.0,55.9,55.9,55.66,55.83,14800.0
2012-09-14 10:00:00,55.88,56.0,55.88,55.93,27400.0,55.88,56.0,55.88,55.93,27400.0
2012-09-14 10:30:00,55.93,56.14,55.93,56.07,11800.0,55.93,56.14,55.93,56.07,11800.0
2012-09-14 11:00:00,56.1,56.23,56.08,56.21,10000.0,56.1,56.23,56.08,56.21,10000.0
2012-09-14 11:30:00,56.19,56.24,56.14,56.16,9100.0,56.19,56.24,56.14,56.16,9100.0
2012-09-14 12:00:00,56.18,56.2,56.03,56.1,24500.0,56.18,56.2,56.03,56.1,24500.0
2012-09-14 12:30:00,56.11,56.18,56.1,56.11,7100.0,56.11,56.18,56.1,56.11,7100.0
2012-09-14 13:00:00,56.1,56.13,55.8,55.83,11000.0,56.1,56.13,55.8,55.83,11000.0
2012-09-14 13:30:00,55.81,56.16,55.81,56.16,8000.0,55.81,56.16,55.81,56.16,8000.0
2012-09-14 14:00:00,56.15,56.2,56.04,56.06,13700.0,56.15,56.2,56.04,56.06,13700.0
2012-09-14 14:30:00,56.06,56.24,56.04,56.24,11300.0,56.06,56.24,56.04,56.24,11300.0
2012-09-14 15:00:00,56.24,56.24,56.02,56.2,16700.0,56.24,56.24,56.02,56.2,16700.0
2012-09-14 15:30:00,56.18,56.24,56.1,56.19,42100.0,56.18,56.24,56.1,56.19,42100.0
2012-09-17 09:30:00,55.91,56.11,55.42,55.98,16600.0,55.91,56.11,55.42,55.98,16600.0
2012-09-17 10:00:00,55.98,56.03,55.55,55.64,13100.0,55.98,56.03,55.55,55.64,13100.0
2012-09-17 10:30:00,55.63,55.66,55.53,55.64,18000.0,55.63,55.66,55.53,55.64,18000.0
2012-09-17 11:00:00,55.61,55.79,55.61,55.78,10100.0,55.61,55.79,55.61,55.78,10100.0
2012-09-17 11:30:00,55.76,56.01,55.72,55.98,24900.0,55.76,56.01,55.72,55.98,24900.0
2012-09-17 12:00:00,55.99,56.17,55.99,56.17,8700.0,55.99,56.17,55.99,56.17,8700.0
2012-09-17 12:30:00,56.16,56.2,56.12,56.14,7900.0,56.16,56.2,56.12,56.14,7900.0
2012-09-17 13:00:00,56.15,56.17,55.89,55.9,19800.0,56.15,56.17,55.89,55.9,19800.0
2012-09-17 13:30:00,55.9,55.94,55.82,55.83,7300.0,55.9,55.94,55.82,55.83,7300.0
2012-09-17 14:00:00,55.83,55.89,55.78,55.84,9900.0,55.83,55.89,55.78,55.84,9900.0
2012-09-17 14:30:00,55.86,55.86,55.7,55.7,15000.0,55.86,55.86,55.7,55.7,15000.0
2012-09-17 15:00:00,55.7,55.82,55.66,55.74,18400.0,55.7,55.82,55.66,55.74,18400.0
2012-09-17 15:30:00,55.73,55.73,55.6,55.65,73800.0,55.73,55.73,55.6,55.65,73800.0
2012-09-18 09:30:00,55.68,55.68,55.27,55.51,12600.0,55.68,55.68,55.27,55.51,12600.0
2012-09-18 10:00:00,55.51,55.63,55.35,55.54,12700.0,55.51,55.63,55.35,55.54,12700.0
2012-09-18 10:30:00,55.51,55.79,55.51,55.79,6200.0,55.51,55.79,55.51,55.79,6200.0
2012-09-18 11:00:00,55.78,55.81,55.37,55.37,35300.0,55.78,55.81,55.37,55.37,35300.0
2012-09-18 11:30:00,55.37,55.39,55.26,55.37,7200.0,55.37,55.39,55.26,55.37,7200.0
2012-09-18 12:00:00,55.38,55.45,55.32,55.37,4900.0,55.38,55.45,55.32,55.37,4900.0
2012-09-18 12:30:00,55.39,55.39,55.25,55.29,6700.0,55.39,55.39,55.25,55.29,6700.0
2012-09-18 13:00:00,55.3,55.33,55.25,55.26,5600.0,55.3,55.33,55.25,55.26,5600.0
2012-09-18 13:30:00,55.24,55.58,55.24,55.53,15600.0,55.24,55.58,55.24,55.53,15600.0
2012-09-18 14:00:00,55.58,55.62,55.54,55.55,5700.0,55.58,55.62,55.54,55.55,5700.0
2012-09-18 14:30:00,55.55,55.59,55.49,55.58,8800.0,55.55,55.59,55.49,55.58,8800.0
2012-09-18 15:00:00,55.59,55.76,55.5,55.54,33800.0,55.59,55.76,55.5,55.54,33800.0
2012-09-18 15:30:00,55.52,55.53,55.37,55.43,37100.0,55.52,55.53,55.37,55.43,37100.0
2012-09-19 09:30:00,55.4,55.4,55.07,55.07,7400.0,55.4,55.4,55.07,55.07,7400.0
2012-09-19 10:00:00,55.09,55.36,55.09,55.15,9400.0,55.09,55.36,55.09,55.15,9400.0
2012-09-19 10:30:00,55.1,55.1,54.79,54.88,14100.0,55.1,55.1,54.79,54.88,14100.0
2012-09-19 11:00:00,54.88,55.15,54.88,55.14,7000.0,54.88,55.15,54.88,55.14,7000.0
2012-09-19 11:30:00,55.12,55.14,54.97,55.04,14800.0,55.12,55.14,54.97,55.04,14800.0
2012-09-19 12:00:00,55.1,55.13,55.05,55.12,24800.0,55.1,55.13,55.05,55.12,24800.0
2012-09-19 12:30:00,55.1,55.18,55.05,55.1,35000.0,55.1,55.18,55.05,55.1,35000.0
2012-09-19 13:00:00,55.07,55.16,55.05,55.1,11300.0,55.07,55.16,55.05,55.1,11300.0
2012-09-19 13:30:00,55.07,55.11,54.89,54.92,11000.0,55.07,55.11,54.89,54.92,11000.0
2012-09-19 14:00:00,54.94,55.05,54.92,55.01,10000.0,54.94,55.05,54.92,55.01,10000.0
2012-09-19 14:30:00,55.01,55.19,55.01,55.16,8600.0,55.01,55.19,55.01,55.16,8600.0
2012-09-19 15:00:00,55.15,55.29,55.11,55.25,13600.0,55.15,55.29,55.11,55.25,13600.0
2012-09-19 15:30:00,55.24,55.24,55.06,55.08,31100.0,55.24,55.24,55.06,55.08,31100.0
2012-09-20 09:30:00,54.71,54.93,54.33,54.34,11700.0,54.71,54.93,54.33,54.34,11700.0
2012-09-20 10:00:00,54.35,54.81,54.34,54.64,10900.0,54.35,54.81,54.34,54.64,10900.0
2012-09-20 10:30:00,54.63,55.1,54.61,55.09,8200.0,54.63,55.1,54.61,55.09,8200.0
2012-09-20 11:00:00,55.08,55.23,54.91,54.91,11000.0,55.08,55.23,54.91,54.91,11000.0
2012-09-20 11:30:00,54.91,55.08,54.86,54.96,9000.0,54.91,55.08,54.86,54.96,9000.0
2012-09-20 12:00:00,54.96,55.08,54.93,54.98,28800.0,54.96,55.08,54.93,54.98,28800.0
2012-09-20 12:30:00,54.98,55.01,54.92,54.96,12100.0,54.98,55.01,54.92,54.96,12100.0
2012-09-20 13:00:00,54.96,55.09,54.95,55.08,9700.0,54.96,55.09,54.95,55.08,9700.0
2012-09-20 13:30:00,55.08,55.14,55.07,55.13,11600.0,55.08,55.14,55.07,55.13,11600.0
2012-09-20 14:00:00,55.13,55.13,54.92,54.99,8400.0,55.13,55.13,54.92,54.99,8400.0
2012-09-20 14:30:00,54.97,55.12,54.97,55.11,9500.0,54.97,55.12,54.97,55.11,9500.0
2012-09-20 15:00:00,55.12,55.12,55.03,55.08,9300.0,55.12,55.12,55.03,55.08,9300.0
2012-09-20 15:30:00,55.09,55.09,54.94,54.99,28900.0,55.09,55.09,54.94,54.99,28900.0
2012-09-21 09:30:00,55.39,55.39,54.99,55.35,54900.0,55.39,55.39,54.99,55.35,54900.0
2012-09-21 10:00:00,55.34,55.35,55.24,55.28,5300.0,55.34,55.35,55.24,55.28,5300.0
2012-09-21 10:30:00,55.3,55.33,54.81,54.85,34700.0,55.3,55.33,54.81,54.85,34700.0
2012-09-21 11:00:00,54.83,54.95,54.82,54.86,21600.0,54.83,54.95,54.82,54.86,21600.0
2012-09-21 11:30:00,54.88,54.99,54.79,54.91,11900.0,54.88,54.99,54.79,54.91,11900.0
2012-09-21 12:00:00,54.96,54.99,54.74,54.74,6100.0,54.96,54.99,54.74,54.74,6100.0
2012-09-21 12:30:00,54.75,54.77,54.7,54.7,3900.0,54.75,54.77,54.7,54.7,3900.0
2012-09-21 13:00:00,54.67,54.79,54.66,54.79,7000.0,54.67,54.79,54.66,54.79,7000.0
2012-09-21 13:30:00,54.8,54.85,54.67,54.85,8100.0,54.8,54.85,54.67,54.85,8100.0
2012-09-21 14:00:00,54.86,54.86,54.75,54.81,8200.0,54.86,54.86,54.75,54.81,8200.0
2012-09-21 14:30:00,54.82,54.84,54.71,54.71,6600.0,54.82,54.84,54.71,54.71,6600.0
2012-09-21 15:00:00,54.74,54.75,54.28,54.36,29000.0,54.74,54.75,54.28,54.36,29000.0
2012-09-21 15:30:00,54.33,54.65,54.26,54.28,96000.0,54.33,54.65,54.26,54.28,96000.0
2012-09-24 09:30:00,54.08,54.31,53.95,54.04,45400.0,54.08,54.31,53.95,54.04,45400.0
2012-09-24 10:00:00,54.01,54.06,53.93,53.98,22500.0,54.01,54.06,53.93,53.98,22500.0
2012-09-24 10:30:00,54.01,54.4,54.01,54.4,16900.0,54.01,54.4,54.01,54.4,16900.0
2012-09-24 11:00:00,54.39,54.57,54.39,54.5,30600.0,54.39,54.57,54.39,54.5,30600.0
2012-09-24 11:30:00,54.51,54.55,54.43,54.49,10500.0,54.51,54.55,54.43,54.49,10500.0
2012-09-24 12:00:00,54.5,54.5,54.27,54.27,10600.0,54.5,54.5,54.27,54.27,10600.0
2012-09-24 12:30:00,54.24,54.27,53.94,53.95,17500.0,54.24,54.27,53.94,53.95,17500.0
2012-09-24 13:00:00,53.95,53.99,53.88,53.9,11500.0,53.95,53.99,53.88,53.9,11500.0
2012-09-24 13:30:00,53.91,53.98,53.75,53.76,18100.0,53.91,53.98,53.75,53.76,18100.0
2012-09-24 14:00:00,53.78,54.0,53.77,53.99,13800.0,53.78,54.0,53.77,53.99,13800.0
2012-09-24 14:30:00,53.99,54.06,53.89,53.92,37200.0,53.99,54.06,53.89,53.92,37200.0
2012-09-24 15:00:00,53.92,54.14,53.9,54.09,21600.0,53.92,54.14,53.9,54.09,21600.0
2012-09-24 15:30:00,54.09,54.14,54.01,54.13,46100.0,54.09,54.14,54.01,54.13,46100.0
2012-09-25 09:30:00,54.29,54.49,54.19,54.19,11800.0,54.29,54.49,54.19,54.19,11800.0
2012-09-25 10:00:00,54.19,54.36,54.19,54.36,15200.0,54.19,54.36,54.19,54.36,15200.0
2012-09-25 10:30:00,54.33,54.39,54.18,54.34,12100.0,54.33,54.39,54.18,54.34,12100.0
2012-09-25 11:00:00,54.35,54.37,54.2,54.2,22200.0,54.35,54.37,54.2,54.2,22200.0
2012-09-25 11:30:00,54.2,54.21,54.12,54.16,6400.0,54.2,54.21,54.12,54.16,6400.0
2012-09-25 12:00:00,54.14,54.16,53.9,53.94,7200.0,54.14,54.16,53.9,53.94,7200.0
2012-09-25 12:30:00,53.93,54.0,53.6,53.66,13500.0,53.93,54.0,53.6,53.66,13500.0
2012-09-25 13:00:00,53.67,53.71,53.57,53.6,10700.0,53.67,53.71,53.57,53.6,10700.0
2012-09-25 13:30:00,53.6,53.67,53.49,53.57,7400.0,53.6,53.67,53.49,53.57,7400.0
2012-09-25 14:00:00,53.58,53.64,53.49,53.5,7300.0,53.58,53.64,53.49,53.5,7300.0
2012-09-25 14:30:00,53.54,53.58,53.47,53.5,12600.0,53.54,53.58,53.47,53.5,12600.0
2012-09-25 15:00:00,53.5,53.52,53.28,53.46,20700.0,53.5,53.52,53.28,53.46,20700.0
2012-09-25 15:30:00,53.44,53.44,53.17,53.21,38100.0,53.44,53.44,53.17,53.21,38100.0
2012-09-26 09:30:00,52.11,52.33,51.45,51.72,91200.0,52.11,52.33,51.45,51.72,91200.0
2012-09-26 10:00:00,51.73,51.8,51.2,51.2,57300.0,51.73,51.8,51.2,51.2,57300.0
2012-09-26 10:30:00,51.23,51.24,50.79,51.05,40900.0,51.23,51.24,50.79,51.05,40900.0
2012-09-26 11:00:00,51.08,51.23,51.05,51.19,29100.0,51.08,51.23,51.05,51.19,29100.0
2012-09-26 11:30:00,51.19,51.23,51.04,51.07,25900.0,51.19,51.23,51.04,51.07,25900.0
2012-09-26 12:00:00,51.07,51.07,50.92,50.92,20200.0,51.07,51.07,50.92,50.92,20200.0
2012-09-26 12:30:00,50.94,51.33,50.94,51.3,44000.0,50.94,51.33,50.94,51.3,44000.0
2012-09-26 13:00:00,51.3,51.76,51.3,51.71,38900.0,51.3,51.76,51.3,51.71,38900.0
2012-09-26 13:30:00,51.7,51.79,51.63,51.72,24000.0,51.7,51.79,51.63,51.72,24000.0
2012-09-26 14:00:00,51.72,51.77,51.61,51.61,31600.0,51.72,51.77,51.61,51.61,31600.0
2012-09-26 14:30:00,51.62,51.71,51.43,51.44,24600.0,51.62,51.71,51.43,51.44,24600.0
2012-09-26 15:00:00,51.44,51.44,51.0,51.14,41000.0,51.44,51.44,51.0,51.14,41000.0
2012-09-26 15:30:00,51.15,51.52,51.12,51.4,104800.0,51.15,51.52,51.12,51.4,104800.0
2012-09-27 09:30:00,51.43,51.76,51.04,51.23,24100.0,51.43,51.76,51.04,51.23,24100.0
2012-09-27 10:00:00,51.12,51.23,50.91,50.97,22600.0,51.12,51.23,50.91,50.97,22600.0
2012-09-27 10:30:00,50.96,51.04,50.89,50.99,20200.0,50.96,51.04,50.89,50.99,20200.0
2012-09-27 11:00:00,51.01,51.04,50.92,51.03,17400.0,51.01,51.04,50.92,51.03,17400.0
2012-09-27 11:30:00,51.03,51.14,50.98,51.09,24200.0,51.03,51.14,50.98,51.09,24200.0
2012-09-27 12:00:00,51.13,51.46,51.1,51.34,36700.0,51.13,51.46,51.1,51.34,36700.0
2012-09-27 12:30:00,51.35,51.35,51.2,51.2,23600.0,51.35,51.35,51.2,51.2,23600.0
2012-09-27 13:00:00,51.21,51.24,51.16,51.24,17800.0,51.21,51.24,51.16,51.24,17800.0
2012-09-27 13:30:00,51.24,51.38,51.16,51.18,39400.0,51.24,51.38,51.16,51.18,39400.0
2012-09-27 14:00:00,51.21,51.23,51.09,51.19,17500.0,51.21,51.23,51.09,51.19,17500.0
2012-09-27 14:30:00,51.2,51.34,51.15,51.26,53400.0,51.2,51.34,51.15,51.26,53400.0
2012-09-27 15:00:00,51.26,51.49,51.25,51.49,38000.0,51.26,51.49,51.25,51.49,38000.0
2012-09-27 15:30:00,51.48,51.52,51.31,51.5,57800.0,51.48,51.52,51.31,51.5,57800.0
2012-09-28 09:30:00,51.42,51.62,51.04,51.51,10300.0,51.42,51.62,51.04,51.51,10300.0
2012-09-28 10:00:00,51.55,51.75,51.49,51.49,11700.0,51.55,51.75,51.49,51.49,11700.0
2012-09-28 10:30:00,51.48,51.57,51.41,51.57,40800.0,51.48,51.57,51.41,51.57,40800.0
2012-09-28 11:00:00,51.59,51.77,51.59,51.74,16300.0,51.59,51.77,51.59,51.74,16300.0
2012-09-28 11:30:00,51.75,51.85,51.69,51.76,11300.0,51.75,51.85,51.69,51.76,11300.0
2012-09-28 12:00:00,51.77,52.0,51.75,51.97,19600.0,51.77,52.0,51.75,51.97,19600.0
2012-09-28 12:30:00,51.95,52.12,51.88,52.1,54500.0,51.95,52.12,51.88,52.1,54500.0
2012-09-28 13:00:00,52.1,52.14,52.06,52.06,11800.0,52.1,52.14,52.06,52.06,11800.0
2012-09-28 13:30:00,52.08,52.21,52.08,52.18,17400.0,52.08,52.21,52.08,52.18,17400.0
2012-09-28 14:00:00,52.18,52.19,52.04,52.04,20200.0,52.18,52.19,52.04,52.04,20200.0
2012-09-28 14:30:00,52.04,52.14,52.01,52.13,29200.0,52.04,52.14,52.01,52.13,29200.0
2012-09-28 15:00:00,52.12,52.13,52.0,52.04,34800.0,52.12,52.13,52.0,52.04,34800.0
2012-09-28 15:30:00,52.03,52.05,51.75,51.79,87200.0,52.03,52.05,51.75,51.79,87200.0
2012-10-01 09:30:00,52.2,52.71,51.89,52.55,67100.0,52.2,52.71,51.89,52.55,67100.0
2012-10-01 10:00:00,52.53,53.14,52.53,52.79,60600.0,52.53,53.14,52.53,52.79,60600.0
2012-10-01 10:30:00,52.81,52.85,52.52,52.63,18400.0,52.81,52.85,52.52,52.63,18400.0
2012-10-01 11:00:00,52.63,52.84,52.63,52.72,30000.0,52.63,52.84,52.63,52.72,30000.0
2012-10-01 11:30:00,52.7,52.83,52.7,52.78,28900.0,52.7,52.83,52.7,52.78,28900.0
2012-10-01 12:00:00,52.8,52.85,52.63,52.65,16500.0,52.8,52.85,52.63,52.65,16500.0
2012-10-01 12:30:00,52.64,52.71,52.48,52.48,19200.0,52.64,52.71,52.48,52.48,19200.0
2012-10-01 13:00:00,52.48,52.48,52.26,52.41,16800.0,52.48,52.48,52.26,52.41,16800.0
2012-10-01 13:30:00,52.37,52.45,52.29,52.45,16300.0,52.37,52.45,52.29,52.45,16300.0
2012-10-01 14:00:00,52.44,52.58,52.32,52.53,27200.0,52.44,52.58,52.32,52.53,27200.0
2012-10-01 14:30:00,52.58,52.83,52.58,52.83,13000.0,52.58,52.83,52.58,52.83,13000.0
2012-10-01 15:00:00,52.83,52.83,52.42,52.47,20800.0,52.83,52.83,52.42,52.47,20800.0
2012-10-01 15:30:00,52.46,52.48,52.31,52.39,52000.0,52.46,52.48,52.31,52.39,52000.0
2012-10-02 09:30:00,52.48,52.72,52.22,52.39,12200.0,52.48,52.72,52.22,52.39,12200.0
2012-10-02 10:00:00,52.29,52.36,52.1,52.28,12200.0,52.29,52.36,52.1,52.28,12200.0
2012-10-02 10:30:00,52.3,52.37,52.1,52.1,25000.0,52.3,52.37,52.1,52.1,25000.0
2012-10-02 11:00:00,52.09,52.13,51.99,52.04,15900.0,52.09,52.13,51.99,52.04,15900.0
2012-10-02 11:30:00,52.0,52.14,51.97,52.02,18700.0,52.0,52.14,51.97,52.02,18700.0
2012-10-02 12:00:00,52.05,52.19,51.98,52.15,4400.0,52.05,52.19,51.98,52.15,4400.0
2012-10-02 12:30:00,52.14,52.31,52.07,52.27,20300.0,52.14,52.31,52.07,52.27,20300.0
2012-10-02 13:00:00,52.31,52.4,52.24,52.35,8900.0,52.31,52.4,52.24,52.35,8900.0
2012-10-02 13:30:00,52.37,52.43,52.3,52.38,12500.0,52.37,52.43,52.3,52.38,12500.0
2012-10-02 14:00:00,52.39,52.39,52.27,52.33,11100.0,52.39,52.39,52.27,52.33,11100.0
2012-10-02 14:30:00,52.31,52.31,52.13,52.2,9900.0,52.31,52.31,52.13,52.2,9900.0
2012-10-02 15:00:00,52.2,52.37,52.17,52.34,12000.0,52.2,52.37,52.17,52.34,12000.0
2012-10-02 15:30:00,52.35,52.41,52.26,52.34,28300.0,52.35,52.41,52.26,52.34,28300.0
2012-10-03 09:30:00,52.42,52.58,52.32,52.35,6900.0,52.42,52.58,52.32,52.35,6900.0
2012-10-03 10:00:00,52.4,52.56,52.06,52.5,9300.0,52.4,52.56,52.06,52.5,9300.0
2012-10-03 10:30:00,52.54,52.55,52.08,52.16,7900.0,52.54,52.55,52.08,52.16,7900.0
2012-10-03 11:00:00,52.2,52.49,52.2,52.45,6000.0,52.2,52.49,52.2,52.45,6000.0
2012-10-03 11:30:00,52.48,52.55,52.29,52.49,7100.0,52.48,52.55,52.29,52.49,7100.0
2012-10-03 12:00:00,52.5,52.65,52.43,52.62,5300.0,52.5,52.65,52.43,52.62,5300.0
2012-10-03 12:30:00,52.65,52.71,52.56,52.57,9500.0,52.65,52.71,52.56,52.57,9500.0
2012-10-03 13:00:00,52.56,52.62,52.5,52.57,10800.0,52.56,52.62,52.5,52.57,10800.0
2012-10-03 13:30:00,52.5,52.54,52.22,52.22,6000.0,52.5,52.54,52.22,52.22,6000.0
2012-10-03 14:00:00,52.2,52.27,52.0,52.03,6400.0,52.2,52.27,52.0,52.03,6400.0
2012-10-03 14:30:00,52.04,52.11,52.0,52.03,10800.0,52.04,52.11,52.0,52.03,10800.0
2012-10-03 15:00:00,52.02,52.1,51.98,52.05,16400.0,52.02,52.1,51.98,52.05,16400.0
2012-10-03 15:30:00,52.06,52.21,52.0,52.08,28200.0,52.06,52.21,52.0,52.08,28200.0
2012-10-04 09:30:00,51.03,51.04,50.01,50.01,91800.0,51.03,51.04,50.01,50.01,91800.0
2012-10-04 10:00:00,50.02,50.25,49.76,49.83,74800.0,50.02,50.25,49.76,49.83,74800.0
2012-10-04 10:30:00,49.83,50.0,49.76,50.0,29900.0,49.83,50.0,49.76,50.0,29900.0
2012-10-04 11:00:00,50.0,50.0,49.9,49.95,58000.0,50.0,50.0,49.9,49.95,58000.0
2012-10-04 11:30:00,49.96,50.0,49.92,50.0,29400.0,49.96,50.0,49.92,50.0,29400.0
2012-10-04 12:00:00,49.99,50.53,49.99,50.29,66100.0,49.99,50.53,49.99,50.29,66100.0
2012-10-04 12:30:00,50.29,50.51,50.29,50.51,29300.0,50.29,50.51,50.29,50.51,29300.0
2012-10-04 13:00:00,50.47,50.66,50.43,50.61,20900.0,50.47,50.66,50.43,50.61,20900.0
2012-10-04 13:30:00,50.65,50.75,50.49,50.49,24400.0,50.65,50.75,50.49,50.49,24400.0
2012-10-04 14:00:00,50.51,50.51,50.19,50.19,16100.0,50.51,50.51,50.19,50.19,16100.0
2012-10-04 14:30:00,50.19,50.61,50.18,50.35,28800.0,50.19,50.61,50.18,50.35,28800.0
2012-10-04 15:00:00,50.36,50.43,50.19,50.19,44100.0,50.36,50.43,50.19,50.19,44100.0
2012-10-04 15:30:00,50.19,50.2,49.84,50.06,107400.0,50.19,50.2,49.84,50.06,107400.0
2012-10-05 09:30:00,50.89,50.89,50.09,50.34,44500.0,50.89,50.89,50.09,50.34,44500.0
2012-10-05 10:00:00,50.33,50.87,50.23,50.65,66500.0,50.33,50.87,50.23,50.65,66500.0
2012-10-05 10:30:00,50.7,50.73,50.59,50.68,68700.0,50.7,50.73,50.59,50.68,68700.0
2012-10-05 11:00:00,50.69,51.09,50.68,51.02,41900.0,50.69,51.09,50.68,51.02,41900.0
2012-10-05 11:30:00,51.01,51.27,50.93,51.2,46700.0,51.01,51.27,50.93,51.2,46700.0
2012-10-05 12:00:00,51.22,51.86,51.2,51.82,56100.0,51.22,51.86,51.2,51.82,56100.0
2012-10-05 12:30:00,51.84,51.99,51.5,51.6,49500.0,51.84,51.99,51.5,51.6,49500.0
2012-10-05 13:00:00,51.63,51.76,51.0,51.18,40500.0,51.63,51.76,51.0,51.18,40500.0
2012-10-05 13:30:00,51.16,51.51,51.14,51.28,26000.0,51.16,51.51,51.14,51.28,26000.0
2012-10-05 14:00:00,51.26,51.27,51.14,51.2,36700.0,51.26,51.27,51.14,51.2,36700.0
2012-10-05 14:30:00,51.18,51.25,50.87,50.96,31400.0,51.18,51.25,50.87,50.96,31400.0
2012-10-05 15:00:00,50.97,51.14,50.96,51.06,72100.0,50.97,51.14,50.96,51.06,72100.0
2012-10-05 15:30:00,51.06,51.07,50.83,51.01,102700.0,51.06,51.07,50.83,51.01,102700.0
2012-10-08 09:30:00,50.75,50.75,50.13,50.27,35800.0,50.75,50.75,50.13,50.27,35800.0
2012-10-08 10:00:00,50.28,50.36,50.22,50.31,15700.0,50.28,50.36,50.22,50.31,15700.0
2012-10-08 10:30:00,50.32,50.4,50.26,50.37,34100.0,50.32,50.4,50.26,50.37,34100.0
2012-10-08 11:00:00,50.37,50.46,50.05,50.14,50900.0,50.37,50.46,50.05,50.14,50900.0
2012-10-08 11:30:00,50.14,50.41,50.12,50.37,52900.0,50.14,50.41,50.12,50.37,52900.0
2012-10-08 12:00:00,50.34,50.7,50.34,50.57,26600.0,50.34,50.7,50.34,50.57,26600.0
2012-10-08 12:30:00,50.54,50.56,50.15,50.2,30500.0,50.54,50.56,50.15,50.2,30500.0
2012-10-08 13:00:00,50.23,50.32,50.1,50.27,50800.0,50.23,50.32,50.1,50.27,50800.0
2012-10-08 13:30:00,50.28,50.31,50.14,50.3,39300.0,50.28,50.31,50.14,50.3,39300.0
2012-10-08 14:00:00,50.3,50.41,50.16,50.19,33400.0,50.3,50.41,50.16,50.19,33400.0
2012-10-08 14:30:00,50.17,50.28,50.07,50.13,25800.0,50.17,50.28,50.07,50.13,25800.0
2012-10-08 15:00:00,50.13,50.28,49.96,49.99,81100.0,50.13,50.28,49.96,49.99,81100.0
2012-10-08 15:30:00,49.99,49.99,49.29,49.7,185700.0,49.99,49.99,49.29,49.7,185700.0
2012-10-09 09:30:00,49.64,50.07,49.64,49.69,24300.0,49.64,50.07,49.64,49.69,24300.0
2012-10-09 10:00:00,49.7,49.96,49.66,49.71,35700.0,49.7,49.96,49.66,49.71,35700.0
2012-10-09 10:30:00,49.71,49.81,49.6,49.62,35700.0,49.71,49.81,49.6,49.62,35700.0
2012-10-09 11:00:00,49.61,49.62,49.38,49.45,25000.0,49.61,49.62,49.38,49.45,25000.0
2012-10-09 11:30:00,49.4,49.68,49.4,49.63,31600.0,49.4,49.68,49.4,49.63,31600.0
2012-10-09 12:00:00,49.66,49.87,49.65,49.86,18500.0,49.66,49.87,49.65,49.86,18500.0
2012-10-09 12:30:00,49.84,49.95,49.72,49.74,37300.0,49.84,49.95,49.72,49.74,37300.0
2012-10-09 13:00:00,49.75,49.8,49.66,49.67,12700.0,49.75,49.8,49.66,49.67,12700.0
2012-10-09 13:30:00,49.68,49.89,49.68,49.8,10600.0,49.68,49.89,49.68,49.8,10600.0
2012-10-09 14:00:00,49.79,49.84,49.68,49.68,14100.0,49.79,49.84,49.68,49.68,14100.0
2012-10-09 14:30:00,49.66,49.71,49.55,49.64,53300.0,49.66,49.71,49.55,49.64,53300.0
2012-10-09 15:00:00,49.65,49.68,49.26,49.27,38700.0,49.65,49.68,49.26,49.27,38700.0
2012-10-09 15:30:00,49.26,49.32,49.2,49.23,58300.0,49.26,49.32,49.2,49.23,58300.0
2012-10-10 09:30:00,49.3,49.44,49.25,49.33,19900.0,49.3,49.44,49.25,49.33,19900.0
2012-10-10 10:00:00,49.3,49.65,49.27,49.61,9100.0,49.3,49.65,49.27,49.61,9100.0
2012-10-10 10:30:00,49.64,49.71,49.46,49.47,15200.0,49.64,49.71,49.46,49.47,15200.0
2012-10-10 11:00:00,49.46,49.51,49.36,49.48,12900.0,49.46,49.51,49.36,49.48,12900.0
2012-10-10 11:30:00,49.48,49.51,49.42,49.49,15600.0,49.48,49.51,49.42,49.49,15600.0
2012-10-10 12:00:00,49.5,49.54,49.44,49.51,11700.0,49.5,49.54,49.44,49.51,11700.0
2012-10-10 12:30:00,49.49,49.49,49.34,49.42,10300.0,49.49,49.49,49.34,49.42,10300.0
2012-10-10 13:00:00,49.38,49.48,49.38,49.43,12100.0,49.38,49.48,49.38,49.43,12100.0
2012-10-10 13:30:00,49.43,49.5,49.36,49.38,16800.0,49.43,49.5,49.36,49.38,16800.0
2012-10-10 14:00:00,49.38,49.47,49.35,49.42,19100.0,49.38,49.47,49.35,49.42,19100.0
2012-10-10 14:30:00,49.43,49.45,49.28,49.31,10200.0,49.43,49.45,49.28,49.31,10200.0
2012-10-10 15:00:00,49.31,49.4,49.28,49.33,14900.0,49.31,49.4,49.28,49.33,14900.0
2012-10-10 15:30:00,49.32,49.37,49.25,49.31,28700.0,49.32,49.37,49.25,49.31,28700.0
2012-10-11 09:30:00,49.53,49.67,49.4,49.46,15400.0,49.53,49.67,49.4,49.46,15400.0
2012-10-11 10:00:00,49.49,49.82,49.46,49.7,15700.0,49.49,49.82,49.46,49.7,15700.0
2012-10-11 10:30:00,49.66,49.78,49.55,49.74,11500.0,49.66,49.78,49.55,49.74,11500.0
2012-10-11 11:00:00,49.74,49.76,49.62,49.72,17300.0,49.74,49.76,49.62,49.72,17300.0
2012-10-11 11:30:00,49.71,49.76,49.63,49.66,19700.0,49.71,49.76,49.63,49.66,19700.0
2012-10-11 12:00:00,49.68,49.76,49.63,49.74,21500.0,49.68,49.76,49.63,49.74,21500.0
2012-10-11 12:30:00,49.74,49.75,49.62,49.63,15700.0,49.74,49.75,49.62,49.63,15700.0
2012-10-11 13:00:00,49.64,49.67,49.43,49.45,23400.0,49.64,49.67,49.43,49.45,23400.0
2012-10-11 13:30:00,49.46,49.49,49.25,49.3,15600.0,49.46,49.49,49.25,49.3,15600.0
2012-10-11 14:00:00,49.27,49.39,49.2,49.29,24200.0,49.27,49.39,49.2,49.29,24200.0
2012-10-11 14:30:00,49.31,49.31,49.16,49.19,15700.0,49.31,49.31,49.16,49.19,15700.0
2012-10-11 15:00:00,49.2,49.27,49.15,49.2,23700.0,49.2,49.27,49.15,49.2,23700.0
2012-10-11 15:30:00,49.21,49.24,49.07,49.09,47900.0,49.21,49.24,49.07,49.09,47900.0
2012-10-12 09:30:00,49.1,49.38,49.01,49.38,17500.0,49.1,49.38,49.01,49.38,17500.0
2012-10-12 10:00:00,49.38,49.46,48.8,48.8,14200.0,49.38,49.46,48.8,48.8,14200.0
2012-10-12 10:30:00,48.75,48.9,48.7,48.82,20500.0,48.75,48.9,48.7,48.82,20500.0
2012-10-12 11:00:00,48.8,48.82,48.56,48.69,40500.0,48.8,48.82,48.56,48.69,40500.0
2012-10-12 11:30:00,48.68,48.85,48.66,48.8,74300.0,48.68,48.85,48.66,48.8,74300.0
2012-10-12 12:00:00,48.8,48.84,48.7,48.76,17800.0,48.8,48.84,48.7,48.76,17800.0
2012-10-12 12:30:00,48.77,49.03,48.77,48.87,13900.0,48.77,49.03,48.77,48.87,13900.0
2012-10-12 13:00:00,48.85,49.06,48.83,49.0,28700.0,48.85,49.06,48.83,49.0,28700.0
2012-10-12 13:30:00,49.0,49.05,48.83,48.83,17400.0,49.0,49.05,48.83,48.83,17400.0
2012-10-12 14:00:00,48.84,48.84,48.71,48.71,9600.0,48.84,48.84,48.71,48.71,9600.0
2012-10-12 14:30:00,48.72,48.81,48.67,48.7,34600.0,48.72,48.81,48.67,48.7,34600.0
2012-10-12 15:00:00,48.73,48.73,48.67,48.7,26400.0,48.73,48.73,48.67,48.7,26400.0
2012-10-12 15:30:00,48.7,48.76,48.62,48.67,57400.0,48.7,48.76,48.62,48.67,57400.0
2012-10-15 09:30:00,48.77,49.31,48.77,49.05,38000.0,48.77,49.31,48.77,49.05,38000.0
2012-10-15 10:00:00,49.05,49.22,48.97,49.05,19300.0,49.05,49.22,48.97,49.05,19300.0
2012-10-15 10:30:00,49.06,49.2,48.96,49.11,21800.0,49.06,49.2,48.96,49.11,21800.0
2012-10-15 11:00:00,49.13,49.46,49.08,49.3,38400.0,49.13,49.46,49.08,49.3,38400.0
2012-10-15 11:30:00,49.32,49.69,49.22,49.39,29200.0,49.32,49.69,49.22,49.39,29200.0
2012-10-15 12:00:00,49.33,49.56,49.3,49.47,26300.0,49.33,49.56,49.3,49.47,26300.0
2012-10-15 12:30:00,49.47,49.48,49.22,49.25,19800.0,49.47,49.48,49.22,49.25,19800.0
2012-10-15 13:00:00,49.28,49.42,49.2,49.23,22200.0,49.28,49.42,49.2,49.23,22200.0
2012-10-15 13:30:00,49.23,49.27,49.0,49.17,24800.0,49.23,49.27,49.0,49.17,24800.0
2012-10-15 14:00:00,49.19,49.29,49.09,49.14,32200.0,49.19,49.29,49.09,49.14,32200.0
2012-10-15 14:30:00,49.14,49.27,49.06,49.2,21100.0,49.14,49.27,49.06,49.2,21100.0
2012-10-15 15:00:00,49.19,49.28,49.14,49.24,26300.0,49.19,49.28,49.14,49.24,26300.0
2012-10-15 15:30:00,49.24,49.26,49.07,49.09,71900.0,49.24,49.26,49.07,49.09,71900.0
2012-10-16 09:30:00,49.6,49.95,49.28,49.46,18900.0,49.6,49.95,49.28,49.46,18900.0
2012-10-16 10:00:00,49.5,49.57,49.4,49.56,11700.0,49.5,49.57,49.4,49.56,11700.0
2012-10-16 10:30:00,49.56,49.61,49.36,49.51,9100.0,49.56,49.61,49.36,49.51,9100.0
2012-10-16 11:00:00,49.55,49.6,49.34,49.54,29600.0,49.55,49.6,49.34,49.54,29600.0
2012-10-16 11:30:00,49.6,49.64,49.38,49.41,21000.0,49.6,49.64,49.38,49.41,21000.0
2012-10-16 12:00:00,49.37,49.5,49.33,49.33,9300.0,49.37,49.5,49.33,49.33,9300.0
2012-10-16 12:30:00,49.34,49.4,49.27,49.28,11500.0,49.34,49.4,49.27,49.28,11500.0
2012-10-16 13:00:00,49.28,49.34,49.18,49.19,16100.0,49.28,49.34,49.18,49.19,16100.0
2012-10-16 13:30:00,49.19,49.27,49.18,49.21,10600.0,49.19,49.27,49.18,49.21,10600.0
2012-10-16 14:00:00,49.19,49.23,49.15,49.16,9800.0,49.19,49.23,49.15,49.16,9800.0
2012-10-16 14:30:00,49.2,49.51,49.18,49.45,11700.0,49.2,49.51,49.18,49.45,11700.0
2012-10-16 15:00:00,49.46,49.53,49.43,49.52,30100.0,49.46,49.53,49.43,49.52,30100.0
2012-10-16 15:30:00,49.52,49.52,49.43,49.48,69100.0,49.52,49.52,49.43,49.48,69100.0
2012-10-17 09:30:00,49.86,49.86,49.32,49.7,14500.0,49.86,49.86,49.32,49.7,14500.0
2012-10-17 10:00:00,49.72,49.95,49.44,49.68,17300.0,49.72,49.95,49.44,49.68,17300.0
2012-10-17 10:30:00,49.67,49.76,49.62,49.7,5300.0,49.67,49.76,49.62,49.7,5300.0
2012-10-17 11:00:00,49.69,49.74,49.62,49.72,5400.0,49.69,49.74,49.62,49.72,5400.0
2012-10-17 11:30:00,49.71,49.9,49.71,49.87,15100.0,49.71,49.9,49.71,49.87,15100.0
2012-10-17 12:00:00,49.89,50.04,49.83,49.85,18600.0,49.89,50.04,49.83,49.85,18600.0
2012-10-17 12:30:00,49.85,49.89,49.83,49.89,5000.0,49.85,49.89,49.83,49.89,5000.0
2012-10-17 13:00:00,49.85,49.85,49.62,49.64,7500.0,49.85,49.85,49.62,49.64,7500.0
2012-10-17 13:30:00,49.67,50.14,49.67,49.99,60400.0,49.67,50.14,49.67,49.99,60400.0
2012-10-17 14:00:00,49.97,50.0,49.88,49.9,15600.0,49.97,50.0,49.88,49.9,15600.0
2012-10-17 14:30:00,49.9,50.09,49.9,49.99,12300.0,49.9,50.09,49.9,49.99,12300.0
2012-10-17 15:00:00,50.0,50.08,49.95,50.0,18200.0,50.0,50.08,49.95,50.0,18200.0
2012-10-17 15:30:00,49.98,50.18,49.97,50.13,35100.0,49.98,50.18,49.97,50.13,35100.0
2012-10-18 09:30:00,50.15,50.52,50.13,50.5,38800.0,50.15,50.52,50.13,50.5,38800.0
2012-10-18 10:00:00,50.53,50.59,50.31,50.34,29800.0,50.53,50.59,50.31,50.34,29800.0
2012-10-18 10:30:00,50.38,50.51,50.35,50.51,14100.0,50.38,50.51,50.35,50.51,14100.0
2012-10-18 11:00:00,50.5,50.65,50.44,50.63,15400.0,50.5,50.65,50.44,50.63,15400.0
2012-10-18 11:30:00,50.73,50.75,50.55,50.61,26800.0,50.73,50.75,50.55,50.61,26800.0
2012-10-18 12:00:00,50.58,50.63,50.58,50.63,10900.0,50.58,50.63,50.58,50.63,10900.0
2012-10-18 12:30:00,50.61,50.67,50.53,50.57,17400.0,50.61,50.67,50.53,50.57,17400.0
2012-10-18 13:00:00,50.54,50.71,50.5,50.71,13200.0,50.54,50.71,50.5,50.71,13200.0
2012-10-18 13:30:00,50.67,50.71,50.63,50.68,10300.0,50.67,50.71,50.63,50.68,10300.0
2012-10-18 14:00:00,50.68,50.86,50.6,50.75,16500.0,50.68,50.86,50.6,50.75,16500.0
2012-10-18 14:30:00,50.74,50.91,50.68,50.77,15800.0,50.74,50.91,50.68,50.77,15800.0
2012-10-18 15:00:00,50.75,50.75,50.64,50.66,32400.0,50.75,50.75,50.64,50.66,32400.0
2012-10-18 15:30:00,50.65,50.79,50.64,50.76,62500.0,50.65,50.79,50.64,50.76,62500.0
2012-10-19 09:30:00,50.56,50.73,50.05,50.3,21500.0,50.56,50.73,50.05,50.3,21500.0
2012-10-19 10:00:00,50.28,50.64,50.21,50.32,14400.0,50.28,50.64,50.21,50.32,14400.0
2012-10-19 10:30:00,50.28,50.37,50.03,50.3,20000.0,50.28,50.37,50.03,50.3,20000.0
2012-10-19 11:00:00,50.3,50.37,50.25,50.34,18300.0,50.3,50.37,50.25,50.34,18300.0
2012-10-19 11:30:00,50.35,50.35,49.97,49.99,8600.0,50.35,50.35,49.97,49.99,8600.0
2012-10-19 12:00:00,49.96,50.24,49.8,50.19,20300.0,49.96,50.24,49.8,50.19,20300.0
2012-10-19 12:30:00,50.19,50.27,49.91,49.91,6400.0,50.19,50.27,49.91,49.91,6400.0
2012-10-19 13:00:00,49.87,50.04,49.87,49.92,7500.0,49.87,50.04,49.87,49.92,7500.0
2012-10-19 13:30:00,49.92,49.92,49.71,49.8,12000.0,49.92,49.92,49.71,49.8,12000.0
2012-10-19 14:00:00,49.79,49.83,49.52,49.54,10400.0,49.79,49.83,49.52,49.54,10400.0
2012-10-19 14:30:00,49.55,49.65,49.54,49.61,12900.0,49.55,49.65,49.54,49.61,12900.0
2012-10-19 15:00:00,49.63,49.63,49.5,49.58,17800.0,49.63,49.63,49.5,49.58,17800.0
2012-10-19 15:30:00,49.56,49.71,49.55,49.58,36000.0,49.56,49.71,49.55,49.58,36000.0
2012-10-22 09:30:00,49.62,49.85,49.51,49.6,7900.0,49.62,49.85,49.51,49.6,7900.0
2012-10-22 10:00:00,49.56,49.78,49.56,49.61,7800.0,49.56,49.78,49.56,49.61,7800.0
2012-10-22 10:30:00,49.63,49.64,49.5,49.51,4100.0,49.63,49.64,49.5,49.51,4100.0
2012-10-22 11:00:00,49.55,49.69,49.46,49.65,13900.0,49.55,49.69,49.46,49.65,13900.0
2012-10-22 11:30:00,49.66,49.77,49.63,49.7,14900.0,49.66,49.77,49.63,49.7,14900.0
2012-10-22 12:00:00,49.67,50.0,49.65,49.77,12100.0,49.67,50.0,49.65,49.77,12100.0
2012-10-22 12:30:00,49.75,49.75,49.57,49.62,5900.0,49.75,49.75,49.57,49.62,5900.0
2012-10-22 13:00:00,49.66,49.69,49.48,49.48,4900.0,49.66,49.69,49.48,49.48,4900.0
2012-10-22 13:30:00,49.5,49.6,49.47,49.52,4900.0,49.5,49.6,49.47,49.52,4900.0
2012-10-22 14:00:00,49.53,49.6,49.46,49.46,7800.0,49.53,49.6,49.46,49.46,7800.0
2012-10-22 14:30:00,49.47,49.56,49.36,49.38,69500.0,49.47,49.56,49.36,49.38,69500.0
2012-10-22 15:00:00,49.39,49.47,49.36,49.47,8200.0,49.39,49.47,49.36,49.47,8200.0
2012-10-22 15:30:00,49.5,49.64,49.38,49.58,27400.0,49.5,49.64,49.38,49.58,27400.0
2012-10-23 09:30:00,49.12,49.43,49.03,49.07,13700.0,49.12,49.43,49.03,49.07,13700.0
2012-10-23 10:00:00,49.0,49.1,48.92,49.0,11900.0,49.0,49.1,48.92,49.0,11900.0
2012-10-23 10:30:00,49.04,49.08,48.98,49.06,7600.0,49.04,49.08,48.98,49.06,7600.0
2012-10-23 11:00:00,49.1,49.14,49.01,49.05,10000.0,49.1,49.14,49.01,49.05,10000.0
2012-10-23 11:30:00,49.01,49.16,48.95,49.16,20700.0,49.01,49.16,48.95,49.16,20700.0
2012-10-23 12:00:00,49.17,49.29,49.13,49.18,3300.0,49.17,49.29,49.13,49.18,3300.0
2012-10-23 12:30:00,49.19,49.71,49.18,49.7,11200.0,49.19,49.71,49.18,49.7,11200.0
2012-10-23 13:00:00,49.71,49.92,49.62,49.64,8900.0,49.71,49.92,49.62,49.64,8900.0
2012-10-23 13:30:00,49.61,49.62,49.41,49.52,7100.0,49.61,49.62,49.41,49.52,7100.0
2012-10-23 14:00:00,49.52,49.61,49.37,49.61,11300.0,49.52,49.61,49.37,49.61,11300.0
2012-10-23 14:30:00,49.64,49.74,49.47,49.47,9100.0,49.64,49.74,49.47,49.47,9100.0
2012-10-23 15:00:00,49.48,49.55,49.29,49.36,17300.0,49.48,49.55,49.29,49.36,17300.0
2012-10-23 15:30:00,49.37,49.55,49.24,49.49,32700.0,49.37,49.55,49.24,49.49,32700.0
2012-10-24 09:30:00,49.61,49.73,49.24,49.32,4100.0,49.61,49.73,49.24,49.32,4100.0
2012-10-24 10:00:00,49.39,49.39,48.93,49.2,11400.0,49.39,49.39,48.93,49.2,11400.0
2012-10-24 10:30:00,49.17,49.25,48.88,48.91,15500.0,49.17,49.25,48.88,48.91,15500.0
2012-10-24 11:00:00,48.94,48.94,48.8,48.9,11400.0,48.94,48.94,48.8,48.9,11400.0
2012-10-24 11:30:00,48.89,48.94,48.83,48.84,4600.0,48.89,48.94,48.83,48.84,4600.0
2012-10-24 12:00:00,48.84,48.95,48.84,48.86,3500.0,48.84,48.95,48.84,48.86,3500.0
2012-10-24 12:30:00,48.86,49.03,48.85,48.95,6700.0,48.86,49.03,48.85,48.95,6700.0
2012-10-24 13:00:00,48.94,49.08,48.87,49.02,4500.0,48.94,49.08,48.87,49.02,4500.0
2012-10-24 13:30:00,48.94,49.0,48.88,48.92,2400.0,48.94,49.0,48.88,48.92,2400.0
2012-10-24 14:00:00,48.92,48.99,48.8,48.81,14200.0,48.92,48.99,48.8,48.81,14200.0
2012-10-24 14:30:00,48.8,48.91,48.8,48.86,4900.0,48.8,48.91,48.8,48.86,4900.0
2012-10-24 15:00:00,48.87,48.91,48.8,48.8,18700.0,48.87,48.91,48.8,48.8,18700.0
2012-10-24 15:30:00,48.8,48.88,48.75,48.76,43500.0,48.8,48.88,48.75,48.76,43500.0
2012-10-25 09:30:00,49.18,49.41,48.8,49.21,6100.0,49.18,49.41,48.8,49.21,6100.0
2012-10-25 10:00:00,49.14,49.2,48.72,48.8,27800.0,49.14,49.2,48.72,48.8,27800.0
2012-10-25 10:30:00,48.83,48.91,48.7,48.91,23400.0,48.83,48.91,48.7,48.91,23400.0
2012-10-25 11:00:00,48.97,48.97,48.72,48.73,11400.0,48.97,48.97,48.72,48.73,11400.0
2012-10-25 11:30:00,48.74,48.93,48.7,48.91,12800.0,48.74,48.93,48.7,48.91,12800.0
2012-10-25 12:00:00,48.9,48.92,48.8,48.81,6600.0,48.9,48.92,48.8,48.81,6600.0
2012-10-25 12:30:00,48.8,49.07,48.8,48.85,16000.0,48.8,49.07,48.8,48.85,16000.0
2012-10-25 13:00:00,48.86,49.17,48.76,49.13,25800.0,48.86,49.17,48.76,49.13,25800.0
2012-10-25 13:30:00,49.1,49.21,49.06,49.08,9500.0,49.1,49.21,49.06,49.08,9500.0
2012-10-25 14:00:00,49.07,49.07,48.86,49.04,15800.0,49.07,49.07,48.86,49.04,15800.0
2012-10-25 14:30:00,49.08,49.36,49.08,49.19,15100.0,49.08,49.36,49.08,49.19,15100.0
2012-10-25 15:00:00,49.2,49.23,49.11,49.22,16100.0,49.2,49.23,49.11,49.22,16100.0
2012-10-25 15:30:00,49.2,49.23,49.14,49.22,17700.0,49.2,49.23,49.14,49.22,17700.0
2012-10-26 09:30:00,49.34,50.6,49.34,49.77,25100.0,49.34,50.6,49.34,49.77,25100.0
2012-10-26 10:00:00,49.66,49.9,49.63,49.84,15800.0,49.66,49.9,49.63,49.84,15800.0
2012-10-26 10:30:00,49.83,49.83,49.42,49.55,9200.0,49.83,49.83,49.42,49.55,9200.0
2012-10-26 11:00:00,49.54,49.64,49.45,49.62,13700.0,49.54,49.64,49.45,49.62,13700.0
2012-10-26 11:30:00,49.64,49.79,49.64,49.67,8000.0,49.64,49.79,49.64,49.67,8000.0
2012-10-26 12:00:00,49.63,49.63,49.35,49.38,16400.0,49.63,49.63,49.35,49.38,16400.0
2012-10-26 12:30:00,49.37,49.52,49.24,49.46,14900.0,49.37,49.52,49.24,49.46,14900.0
2012-10-26 13:00:00,49.5,49.52,49.38,49.42,6800.0,49.5,49.52,49.38,49.42,6800.0
2012-10-26 13:30:00,49.45,49.62,49.45,49.54,7500.0,49.45,49.62,49.45,49.54,7500.0
2012-10-26 14:00:00,49.54,49.56,49.45,49.49,22700.0,49.54,49.56,49.45,49.49,22700.0
2012-10-26 14:30:00,49.48,49.56,49.45,49.51,8100.0,49.48,49.56,49.45,49.51,8100.0
2012-10-26 15:00:00,49.51,49.68,49.51,49.6,10800.0,49.51,49.68,49.51,49.6,10800.0
2012-10-26 15:30:00,49.6,49.66,49.43,49.46,36000.0,49.6,49.66,49.43,49.46,36000.0
2012-10-31 09:30:00,49.31,50.37,49.31,50.1,26800.0,49.31,50.37,49.31,50.1,26800.0
2012-10-31 10:00:00,50.1,50.26,49.98,50.21,26700.0,50.1,50.26,49.98,50.21,26700.0
2012-10-31 10:30:00,50.2,50.3,50.18,50.25,22900.0,50.2,50.3,50.18,50.25,22900.0
2012-10-31 11:00:00,50.22,50.23,50.09,50.17,17400.0,50.22,50.23,50.09,50.17,17400.0
2012-10-31 11:30:00,50.19,50.26,50.11,50.22,11500.0,50.19,50.26,50.11,50.22,11500.0
2012-10-31 12:00:00,50.15,50.28,50.15,50.22,8100.0,50.15,50.28,50.15,50.22,8100.0
2012-10-31 12:30:00,50.18,50.21,50.08,50.14,14000.0,50.18,50.21,50.08,50.14,14000.0
2012-10-31 13:00:00,50.14,50.16,50.06,50.1,20600.0,50.14,50.16,50.06,50.1,20600.0
2012-10-31 13:30:00,50.1,50.14,50.02,50.1,21400.0,50.1,50.14,50.02,50.1,21400.0
2012-10-31 14:00:00,50.1,50.19,50.06,50.15,28400.0,50.1,50.19,50.06,50.15,28400.0
2012-10-31 14:30:00,50.13,50.77,50.09,50.44,39800.0,50.13,50.77,50.09,50.44,39800.0
2012-10-31 15:00:00,50.43,50.77,50.34,50.77,36800.0,50.43,50.77,50.34,50.77,36800.0
2012-10-31 15:30:00,50.78,50.91,50.28,50.43,67100.0,50.78,50.91,50.28,50.43,67100.0
2012-11-01 09:30:00,50.4,52.14,50.4,52.09,44400.0,50.4,52.14,50.4,52.09,44400.0
2012-11-01 10:00:00,52.1,52.72,52.1,52.32,27600.0,52.1,52.72,52.1,52.32,27600.0
2012-11-01 10:30:00,52.32,52.57,52.09,52.41,28900.0,52.32,52.57,52.09,52.41,28900.0
2012-11-01 11:00:00,52.4,52.93,52.28,52.77,22300.0,52.4,52.93,52.28,52.77,22300.0
2012-11-01 11:30:00,52.77,53.22,52.59,53.1,67900.0,52.77,53.22,52.59,53.1,67900.0
2012-11-01 12:00:00,53.1,53.44,53.0,53.18,56600.0,53.1,53.44,53.0,53.18,56600.0
2012-11-01 12:30:00,53.18,53.58,53.15,53.45,29900.0,53.18,53.58,53.15,53.45,29900.0
2012-11-01 13:00:00,53.45,53.49,53.2,53.49,29900.0,53.45,53.49,53.2,53.49,29900.0
2012-11-01 13:30:00,53.5,53.59,53.23,53.33,39000.0,53.5,53.59,53.23,53.33,39000.0
2012-11-01 14:00:00,53.35,53.54,53.28,53.48,58600.0,53.35,53.54,53.28,53.48,58600.0
2012-11-01 14:30:00,53.44,53.71,53.41,53.49,39700.0,53.44,53.71,53.41,53.49,39700.0
2012-11-01 15:00:00,53.47,53.99,53.31,53.9,48200.0,53.47,53.99,53.31,53.9,48200.0
2012-11-01 15:30:00,53.9,54.37,53.8,53.91,108400.0,53.9,54.37,53.8,53.91,108400.0
2012-11-02 09:30:00,54.21,54.21,53.79,53.88,24800.0,54.21,54.21,53.79,53.88,24800.0
2012-11-02 10:00:00,53.89,53.89,53.39,53.59,22000.0,53.89,53.89,53.39,53.59,22000.0
2012-11-02 10:30:00,53.5,53.65,53.37,53.45,19400.0,53.5,53.65,53.37,53.45,19400.0
2012-11-02 11:00:00,53.37,53.46,53.19,53.33,14900.0,53.37,53.46,53.19,53.33,14900.0
2012-11-02 11:30:00,53.37,53.42,53.13,53.25,14500.0,53.37,53.42,53.13,53.25,14500.0
2012-11-02 12:00:00,53.33,53.35,53.24,53.29,8500.0,53.33,53.35,53.24,53.29,8500.0
2012-11-02 12:30:00,53.26,53.52,53.25,53.52,12000.0,53.26,53.52,53.25,53.52,12000.0
2012-11-02 13:00:00,53.48,53.69,53.48,53.6,13600.0,53.48,53.69,53.48,53.6,13600.0
2012-11-02 13:30:00,53.62,54.04,53.58,53.72,20400.0,53.62,54.04,53.58,53.72,20400.0
2012-11-02 14:00:00,53.7,53.95,53.59,53.7,32900.0,53.7,53.95,53.59,53.7,32900.0
2012-11-02 14:30:00,53.69,53.69,53.32,53.38,14800.0,53.69,53.69,53.32,53.38,14800.0
2012-11-02 15:00:00,53.38,53.68,53.33,53.62,27300.0,53.38,53.68,53.33,53.62,27300.0
2012-11-02 15:30:00,53.6,53.69,53.49,53.52,53000.0,53.6,53.69,53.49,53.52,53000.0
2012-11-05 09:30:00,53.72,53.77,53.31,53.77,16000.0,53.72,53.77,53.31,53.77,16000.0
2012-11-05 10:00:00,53.76,54.07,53.69,53.92,16100.0,53.76,54.07,53.69,53.92,16100.0
2012-11-05 10:30:00,53.91,54.07,53.91,53.93,10000.0,53.91,54.07,53.91,53.93,10000.0
2012-11-05 11:00:00,53.92,53.92,53.69,53.7,10400.0,53.92,53.92,53.69,53.7,10400.0
2012-11-05 11:30:00,53.7,53.81,53.68,53.81,26400.0,53.7,53.81,53.68,53.81,26400.0
2012-11-05 12:00:00,53.79,53.84,53.74,53.74,11700.0,53.79,53.84,53.74,53.74,11700.0
2012-11-05 12:30:00,53.75,53.75,53.66,53.75,12400.0,53.75,53.75,53.66,53.75,12400.0
2012-11-05 13:00:00,53.74,53.83,53.7,53.76,12900.0,53.74,53.83,53.7,53.76,12900.0
2012-11-05 13:30:00,53.75,53.84,53.7,53.7,9900.0,53.75,53.84,53.7,53.7,9900.0
2012-11-05 14:00:00,53.7,53.85,53.7,53.81,12500.0,53.7,53.85,53.7,53.81,12500.0
2012-11-05 14:30:00,53.84,53.89,53.75,53.81,12500.0,53.84,53.89,53.75,53.81,12500.0
2012-11-05 15:00:00,53.76,53.83,53.73,53.76,13200.0,53.76,53.83,53.73,53.76,13200.0
2012-11-05 15:30:00,53.76,53.8,53.69,53.75,43500.0,53.76,53.8,53.69,53.75,43500.0
2012-11-06 09:30:00,53.88,54.04,53.66,53.9,11500.0,53.88,54.04,53.66,53.9,11500.0
2012-11-06 10:00:00,53.99,54.32,53.91,54.05,13400.0,53.99,54.32,53.91,54.05,13400.0
2012-11-06 10:30:00,54.05,54.18,53.99,54.13,6200.0,54.05,54.18,53.99,54.13,6200.0
2012-11-06 11:00:00,54.18,54.27,54.16,54.23,6600.0,54.18,54.27,54.16,54.23,6600.0
2012-11-06 11:30:00,54.2,54.77,54.18,54.77,5800.0,54.2,54.77,54.18,54.77,5800.0
2012-11-06 12:00:00,54.77,54.79,54.59,54.64,12100.0,54.77,54.79,54.59,54.64,12100.0
2012-11-06 12:30:00,54.64,54.71,54.54,54.65,5400.0,54.64,54.71,54.54,54.65,5400.0
2012-11-06 13:00:00,54.68,54.7,54.32,54.5,8900.0,54.68,54.7,54.32,54.5,8900.0
2012-11-06 13:30:00,54.53,54.65,54.47,54.47,6900.0,54.53,54.65,54.47,54.47,6900.0
2012-11-06 14:00:00,54.5,54.64,54.48,54.62,6100.0,54.5,54.64,54.48,54.62,6100.0
2012-11-06 14:30:00,54.58,54.69,54.56,54.63,8300.0,54.58,54.69,54.56,54.63,8300.0
2012-11-06 15:00:00,54.62,54.68,54.37,54.44,13400.0,54.62,54.68,54.37,54.44,13400.0
2012-11-06 15:30:00,54.45,54.46,54.25,54.37,23300.0,54.45,54.46,54.25,54.37,23300.0
2012-11-07 09:30:00,53.43,53.66,52.27,52.35,52300.0,53.43,53.66,52.27,52.35,52300.0
2012-11-07 10:00:00,52.36,52.53,52.26,52.43,16000.0,52.36,52.53,52.26,52.43,16000.0
2012-11-07 10:30:00,52.39,52.39,52.01,52.04,31600.0,52.39,52.39,52.01,52.04,31600.0
2012-11-07 11:00:00,52.05,52.14,52.01,52.04,19800.0,52.05,52.14,52.01,52.04,19800.0
2012-11-07 11:30:00,52.04,52.13,51.7,51.73,27800.0,52.04,52.13,51.7,51.73,27800.0
2012-11-07 12:00:00,51.71,51.75,51.59,51.67,6100.0,51.71,51.75,51.59,51.67,6100.0
2012-11-07 12:30:00,51.66,52.2,51.65,52.06,20200.0,51.66,52.2,51.65,52.06,20200.0
2012-11-07 13:00:00,52.0,52.29,51.95,52.05,17600.0,52.0,52.29,51.95,52.05,17600.0
2012-11-07 13:30:00,51.95,52.2,51.94,52.14,7900.0,51.95,52.2,51.94,52.14,7900.0
2012-11-07 14:00:00,52.15,52.2,52.02,52.12,8700.0,52.15,52.2,52.02,52.12,8700.0
2012-11-07 14:30:00,52.09,52.09,51.8,52.07,10200.0,52.09,52.09,51.8,52.07,10200.0
2012-11-07 15:00:00,52.06,52.25,51.96,52.16,20200.0,52.06,52.25,51.96,52.16,20200.0
2012-11-07 15:30:00,52.15,52.29,51.93,51.94,30100.0,52.15,52.29,51.93,51.94,30100.0
2012-11-08 09:30:00,51.73,52.09,51.23,51.83,10200.0,51.73,52.09,51.23,51.83,10200.0
2012-11-08 10:00:00,51.78,51.93,51.62,51.93,7900.0,51.78,51.93,51.62,51.93,7900.0
2012-11-08 10:30:00,51.93,51.96,51.61,51.76,15100.0,51.93,51.96,51.61,51.76,15100.0
2012-11-08 11:00:00,51.86,51.97,51.53,51.61,6200.0,51.86,51.97,51.53,51.61,6200.0
2012-11-08 11:30:00,51.6,51.68,51.45,51.65,8700.0,51.6,51.68,51.45,51.65,8700.0
2012-11-08 12:00:00,51.62,51.66,51.45,51.54,10900.0,51.62,51.66,51.45,51.54,10900.0
2012-11-08 12:30:00,51.55,51.61,51.52,51.52,6000.0,51.55,51.61,51.52,51.52,6000.0
2012-11-08 13:00:00,51.56,51.64,51.46,51.56,10300.0,51.56,51.64,51.46,51.56,10300.0
2012-11-08 13:30:00,51.57,51.65,51.55,51.62,7900.0,51.57,51.65,51.55,51.62,7900.0
2012-11-08 14:00:00,51.63,51.65,51.45,51.47,9500.0,51.63,51.65,51.45,51.47,9500.0
2012-11-08 14:30:00,51.47,51.47,51.32,51.34,8800.0,51.47,51.47,51.32,51.34,8800.0
2012-11-08 15:00:00,51.34,51.4,51.29,51.31,10400.0,51.34,51.4,51.29,51.31,10400.0
2012-11-08 15:30:00,51.33,51.36,51.18,51.22,27800.0,51.33,51.36,51.18,51.22,27800.0
2012-11-09 09:30:00,51.15,51.61,50.94,51.61,9800.0,51.15,51.61,50.94,51.61,9800.0
2012-11-09 10:00:00,51.55,51.71,51.48,51.5,7000.0,51.55,51.71,51.48,51.5,7000.0
2012-11-09 10:30:00,51.56,51.59,51.39,51.5,8800.0,51.56,51.59,51.39,51.5,8800.0
2012-11-09 11:00:00,51.56,51.61,51.42,51.56,15000.0,51.56,51.61,51.42,51.56,15000.0
2012-11-09 11:30:00,51.59,51.74,51.59,51.62,5800.0,51.59,51.74,51.59,51.62,5800.0
2012-11-09 12:00:00,51.73,51.95,51.63,51.82,13500.0,51.73,51.95,51.63,51.82,13500.0
2012-11-09 12:30:00,51.82,51.9,51.82,51.83,6600.0,51.82,51.9,51.82,51.83,6600.0
2012-11-09 13:00:00,51.82,51.91,51.8,51.82,22500.0,51.82,51.91,51.8,51.82,22500.0
2012-11-09 13:30:00,51.81,52.0,51.46,51.8,18700.0,51.81,52.0,51.46,51.8,18700.0
2012-11-09 14:00:00,51.78,51.96,51.77,51.86,4900.0,51.78,51.96,51.77,51.86,4900.0
2012-11-09 14:30:00,51.87,52.01,51.57,51.95,12700.0,51.87,52.01,51.57,51.95,12700.0
2012-11-09 15:00:00,51.98,51.98,51.69,51.72,14500.0,51.98,51.98,51.69,51.72,14500.0
2012-11-09 15:30:00,51.74,51.81,51.47,51.52,38800.0,51.74,51.81,51.47,51.52,38800.0
2012-11-12 09:30:00,51.95,51.95,51.47,51.62,11600.0,51.95,51.95,51.47,51.62,11600.0
2012-11-12 10:00:00,51.64,51.65,51.49,51.59,7000.0,51.64,51.65,51.49,51.59,7000.0
2012-11-12 10:30:00,51.56,51.69,51.33,51.38,11900.0,51.56,51.69,51.33,51.38,11900.0
2012-11-12 11:00:00,51.3,51.39,51.19,51.38,7400.0,51.3,51.39,51.19,51.38,7400.0
2012-11-12 11:30:00,51.37,51.49,51.3,51.44,6200.0,51.37,51.49,51.3,51.44,6200.0
2012-11-12 12:00:00,51.41,51.49,51.36,51.45,7100.0,51.41,51.49,51.36,51.45,7100.0
2012-11-12 12:30:00,51.45,51.61,51.45,51.58,4400.0,51.45,51.61,51.45,51.58,4400.0
2012-11-12 13:00:00,51.57,51.66,51.53,51.58,7500.0,51.57,51.66,51.53,51.58,7500.0
2012-11-12 13:30:00,51.55,51.59,51.38,51.49,7800.0,51.55,51.59,51.38,51.49,7800.0
2012-11-12 14:00:00,51.48,51.54,51.38,51.53,6200.0,51.48,51.54,51.38,51.53,6200.0
2012-11-12 14:30:00,51.53,51.6,51.4,51.55,8600.0,51.53,51.6,51.4,51.55,8600.0
2012-11-12 15:00:00,51.6,51.6,51.28,51.42,12700.0,51.6,51.6,51.28,51.42,12700.0
2012-11-12 15:30:00,51.37,51.46,51.3,51.34,21600.0,51.37,51.46,51.3,51.34,21600.0
2012-11-13 09:30:00,51.12,52.12,50.87,52.01,35100.0,51.12,52.12,50.87,52.01,35100.0
2012-11-13 10:00:00,52.03,52.03,51.42,51.42,11000.0,52.03,52.03,51.42,51.42,11000.0
2012-11-13 10:30:00,51.43,51.7,51.4,51.68,10900.0,51.43,51.7,51.4,51.68,10900.0
2012-11-13 11:00:00,51.77,51.94,51.72,51.74,9400.0,51.77,51.94,51.72,51.74,9400.0
2012-11-13 11:30:00,51.73,51.73,51.47,51.55,7300.0,51.73,51.73,51.47,51.55,7300.0
2012-11-13 12:00:00,51.47,51.69,51.39,51.43,6700.0,51.47,51.69,51.39,51.43,6700.0
2012-11-13 12:30:00,51.34,51.4,51.26,51.33,6000.0,51.34,51.4,51.26,51.33,6000.0
2012-11-13 13:00:00,51.33,51.41,51.27,51.35,4600.0,51.33,51.41,51.27,51.35,4600.0
2012-11-13 13:30:00,51.37,51.42,51.24,51.37,5800.0,51.37,51.42,51.24,51.37,5800.0
2012-11-13 14:00:00,51.4,51.44,51.31,51.41,9400.0,51.4,51.44,51.31,51.41,9400.0
2012-11-13 14:30:00,51.4,51.4,51.24,51.28,8800.0,51.4,51.4,51.24,51.28,8800.0
2012-11-13 15:00:00,51.28,51.3,50.96,51.11,20800.0,51.28,51.3,50.96,51.11,20800.0
2012-11-13 15:30:00,51.11,51.14,50.96,51.01,59000.0,51.11,51.14,50.96,51.01,59000.0
2012-11-14 09:30:00,50.99,51.6,50.99,51.55,20600.0,50.99,51.6,50.99,51.55,20600.0
2012-11-14 10:00:00,51.55,51.67,51.28,51.38,19300.0,51.55,51.67,51.28,51.38,19300.0
2012-11-14 10:30:00,51.39,51.51,51.34,51.43,40300.0,51.39,51.51,51.34,51.43,40300.0
2012-11-14 11:00:00,51.45,51.59,51.25,51.5,9300.0,51.45,51.59,51.25,51.5,9300.0
2012-11-14 11:30:00,51.35,51.72,51.25,51.61,5700.0,51.35,51.72,51.25,51.61,5700.0
2012-11-14 12:00:00,51.6,51.66,51.34,51.66,5600.0,51.6,51.66,51.34,51.66,5600.0
2012-11-14 12:30:00,51.63,51.66,51.29,51.33,5900.0,51.63,51.66,51.29,51.33,5900.0
2012-11-14 13:00:00,51.28,51.3,51.04,51.18,7700.0,51.28,51.3,51.04,51.18,7700.0
2012-11-14 13:30:00,51.14,51.32,51.14,51.21,6400.0,51.14,51.32,51.14,51.21,6400.0
2012-11-14 14:00:00,51.19,51.25,50.96,51.1,7000.0,51.19,51.25,50.96,51.1,7000.0
2012-11-14 14:30:00,51.01,51.03,50.89,50.89,6900.0,51.01,51.03,50.89,50.89,6900.0
2012-11-14 15:00:00,50.89,50.96,50.66,50.71,9500.0,50.89,50.96,50.66,50.71,9500.0
2012-11-14 15:30:00,50.69,50.72,50.33,50.39,39100.0,50.69,50.72,50.33,50.39,39100.0
2012-11-15 09:30:00,50.37,50.39,50.02,50.21,13000.0,50.37,50.39,50.02,50.21,13000.0
2012-11-15 10:00:00,50.21,50.7,50.16,50.63,22900.0,50.21,50.7,50.16,50.63,22900.0
2012-11-15 10:30:00,50.61,50.62,50.22,50.31,12700.0,50.61,50.62,50.22,50.31,12700.0
2012-11-15 11:00:00,50.26,50.55,50.12,50.39,13100.0,50.26,50.55,50.12,50.39,13100.0
2012-11-15 11:30:00,50.37,50.38,50.12,50.25,10100.0,50.37,50.38,50.12,50.25,10100.0
2012-11-15 12:00:00,50.25,50.28,50.18,50.22,11400.0,50.25,50.28,50.18,50.22,11400.0
2012-11-15 12:30:00,50.23,50.48,50.23,50.29,11300.0,50.23,50.48,50.23,50.29,11300.0
2012-11-15 13:00:00,50.28,50.42,50.19,50.36,14400.0,50.28,50.42,50.19,50.36,14400.0
2012-11-15 13:30:00,50.38,50.79,50.33,50.68,16000.0,50.38,50.79,50.33,50.68,16000.0
2012-11-15 14:00:00,50.66,50.66,50.42,50.43,9000.0,50.66,50.66,50.42,50.43,9000.0
2012-11-15 14:30:00,50.4,50.44,50.3,50.44,9300.0,50.4,50.44,50.3,50.44,9300.0
2012-11-15 15:00:00,50.4,50.4,50.26,50.27,14300.0,50.4,50.4,50.26,50.27,14300.0
2012-11-15 15:30:00,50.26,50.4,50.21,50.32,23200.0,50.26,50.4,50.21,50.32,23200.0
2012-11-16 09:30:00,50.23,50.78,49.96,50.09,23800.0,50.23,50.78,49.96,50.09,23800.0
2012-11-16 10:00:00,50.12,50.19,50.01,50.01,10500.0,50.12,50.19,50.01,50.01,10500.0
2012-11-16 10:30:00,49.99,50.06,49.83,49.83,8600.0,49.99,50.06,49.83,49.83,8600.0
2012-11-16 11:00:00,49.84,49.84,49.55,49.55,11100.0,49.84,49.84,49.55,49.55,11100.0
2012-11-16 11:30:00,49.59,50.11,49.54,49.99,7400.0,49.59,50.11,49.54,49.99,7400.0
2012-11-16 12:00:00,49.99,50.34,49.99,50.26,29900.0,49.99,50.34,49.99,50.26,29900.0
2012-11-16 12:30:00,50.28,50.55,50.25,50.46,6900.0,50.28,50.55,50.25,50.46,6900.0
2012-11-16 13:00:00,50.41,50.41,50.15,50.26,8100.0,50.41,50.41,50.15,50.26,8100.0
2012-11-16 13:30:00,50.31,50.31,50.15,50.23,4200.0,50.31,50.31,50.15,50.23,4200.0
2012-11-16 14:00:00,50.25,50.25,50.1,50.14,5500.0,50.25,50.25,50.1,50.14,5500.0
2012-11-16 14:30:00,50.14,50.37,50.02,50.3,7900.0,50.14,50.37,50.02,50.3,7900.0
2012-11-16 15:00:00,50.31,50.31,50.2,50.31,10400.0,50.31,50.31,50.2,50.31,10400.0
2012-11-16 15:30:00,50.26,50.55,50.25,50.48,36700.0,50.26,50.55,50.25,50.48,36700.0
2012-11-19 09:30:00,51.02,51.02,50.83,50.83,7100.0,51.02,51.02,50.83,50.83,7100.0
2012-11-19 10:00:00,50.87,51.28,50.6,51.16,20000.0,50.87,51.28,50.6,51.16,20000.0
2012-11-19 10:30:00,51.21,51.49,51.21,51.31,7600.0,51.21,51.49,51.21,51.31,7600.0
2012-11-19 11:00:00,51.37,51.82,51.25,51.8,38900.0,51.37,51.82,51.25,51.8,38900.0
2012-11-19 11:30:00,51.81,51.81,51.39,51.39,7700.0,51.81,51.81,51.39,51.39,7700.0
2012-11-19 12:00:00,51.39,51.54,51.36,51.49,6500.0,51.39,51.54,51.36,51.49,6500.0
2012-11-19 12:30:00,51.56,51.56,51.31,51.37,5400.0,51.56,51.56,51.31,51.37,5400.0
2012-11-19 13:00:00,51.35,51.35,51.22,51.33,16300.0,51.35,51.35,51.22,51.33,16300.0
2012-11-19 13:30:00,51.35,51.43,51.25,51.32,3900.0,51.35,51.43,51.25,51.32,3900.0
2012-11-19 14:00:00,51.33,51.45,51.29,51.43,4600.0,51.33,51.45,51.29,51.43,4600.0
2012-11-19 14:30:00,51.43,51.6,51.4,51.57,6600.0,51.43,51.6,51.4,51.57,6600.0
2012-11-19 15:00:00,51.54,51.57,51.38,51.43,12400.0,51.54,51.57,51.38,51.43,12400.0
2012-11-19 15:30:00,51.47,51.54,51.31,51.5,33500.0,51.47,51.54,51.31,51.5,33500.0
2012-11-20 09:30:00,51.37,51.52,51.12,51.41,18400.0,51.37,51.52,51.12,51.41,18400.0
2012-11-20 10:00:00,51.38,51.38,51.18,51.25,7500.0,51.38,51.38,51.18,51.25,7500.0
2012-11-20 10:30:00,51.3,51.38,51.19,51.22,21000.0,51.3,51.38,51.19,51.22,21000.0
2012-11-20 11:00:00,51.23,51.45,51.19,51.43,9500.0,51.23,51.45,51.19,51.43,9500.0
2012-11-20 11:30:00,51.49,51.58,51.45,51.52,7100.0,51.49,51.58,51.45,51.52,7100.0
2012-11-20 12:00:00,51.51,51.52,51.24,51.29,6800.0,51.51,51.52,51.24,51.29,6800.0
2012-11-20 12:30:00,51.36,51.38,51.08,51.21,8900.0,51.36,51.38,51.08,51.21,8900.0
2012-11-20 13:00:00,51.2,51.33,51.11,51.23,23900.0,51.2,51.33,51.11,51.23,23900.0
2012-11-20 13:30:00,51.25,51.44,51.16,51.4,7200.0,51.25,51.44,51.16,51.4,7200.0
2012-11-20 14:00:00,51.36,51.41,51.23,51.37,8700.0,51.36,51.41,51.23,51.37,8700.0
2012-11-20 14:30:00,51.38,51.42,51.2,51.24,9700.0,51.38,51.42,51.2,51.24,9700.0
2012-11-20 15:00:00,51.3,51.43,51.25,51.34,10700.0,51.3,51.43,51.25,51.34,10700.0
2012-11-20 15:30:00,51.39,51.47,51.37,51.45,14100.0,51.39,51.47,51.37,51.45,14100.0
2012-11-21 09:30:00,51.54,51.62,51.24,51.34,13300.0,51.54,51.62,51.24,51.34,13300.0
2012-11-21 10:00:00,51.35,51.47,51.21,51.37,8300.0,51.35,51.47,51.21,51.37,8300.0
2012-11-21 10:30:00,51.32,51.43,51.27,51.41,6700.0,51.32,51.43,51.27,51.41,6700.0
2012-11-21 11:00:00,51.44,51.67,51.43,51.65,8300.0,51.44,51.67,51.43,51.65,8300.0
2012-11-21 11:30:00,51.64,51.64,51.38,51.38,5900.0,51.64,51.64,51.38,51.38,5900.0
2012-11-21 12:00:00,51.33,51.43,51.29,51.39,3600.0,51.33,51.43,51.29,51.39,3600.0
2012-11-21 12:30:00,51.37,51.41,51.29,51.29,4400.0,51.37,51.41,51.29,51.29,4400.0
2012-11-21 13:00:00,51.29,51.34,51.24,51.32,6000.0,51.29,51.34,51.24,51.32,6000.0
2012-11-21 13:30:00,51.32,51.38,51.28,51.32,6300.0,51.32,51.38,51.28,51.32,6300.0
2012-11-21 14:00:00,51.28,51.35,51.23,51.33,5500.0,51.28,51.35,51.23,51.33,5500.0
2012-11-21 14:30:00,51.34,51.34,51.24,51.25,4600.0,51.34,51.34,51.24,51.25,4600.0
2012-11-21 15:00:00,51.27,51.59,51.27,51.58,10600.0,51.27,51.59,51.27,51.58,10600.0
2012-11-21 15:30:00,51.57,51.75,51.55,51.72,25000.0,51.57,51.75,51.55,51.72,25000.0
2012-11-23 09:30:00,51.92,51.99,51.6,51.95,7700.0,51.92,51.99,51.6,51.95,7700.0
2012-11-23 10:00:00,51.99,52.01,51.87,51.96,18800.0,51.99,52.01,51.87,51.96,18800.0
2012-11-23 10:30:00,51.99,52.01,51.84,51.84,12400.0,51.99,52.01,51.84,51.84,12400.0
2012-11-23 11:00:00,51.87,52.0,51.86,52.0,6700.0,51.87,52.0,51.86,52.0,6700.0
2012-11-23 11:30:00,52.0,52.06,51.9,51.93,6500.0,52.0,52.06,51.9,51.93,6500.0
2012-11-23 12:00:00,51.95,52.0,51.87,51.94,7300.0,51.95,52.0,51.87,51.94,7300.0
2012-11-23 12:30:00,51.94,52.18,51.92,52.18,10000.0,51.94,52.18,51.92,52.18,10000.0
2012-11-26 09:30:00,52.07,52.32,52.07,52.25,14400.0,52.07,52.32,52.07,52.25,14400.0
2012-11-26 10:00:00,52.27,52.28,52.14,52.19,8700.0,52.27,52.28,52.14,52.19,8700.0
2012-11-26 10:30:00,52.15,52.2,51.76,51.78,8100.0,52.15,52.2,51.76,51.78,8100.0
2012-11-26 11:00:00,51.79,51.79,51.65,51.72,7100.0,51.79,51.79,51.65,51.72,7100.0
2012-11-26 11:30:00,51.79,51.85,51.67,51.85,4600.0,51.79,51.85,51.67,51.85,4600.0
2012-11-26 12:00:00,51.79,51.82,51.69,51.72,8000.0,51.79,51.82,51.69,51.72,8000.0
2012-11-26 12:30:00,51.71,51.75,51.64,51.66,5000.0,51.71,51.75,51.64,51.66,5000.0
2012-11-26 13:00:00,51.66,51.8,51.64,51.72,5000.0,51.66,51.8,51.64,51.72,5000.0
2012-11-26 13:30:00,51.71,51.86,51.71,51.81,4000.0,51.71,51.86,51.71,51.81,4000.0
2012-11-26 14:00:00,51.81,51.87,51.75,51.82,3700.0,51.81,51.87,51.75,51.82,3700.0
2012-11-26 14:30:00,51.83,51.99,51.83,51.99,3600.0,51.83,51.99,51.83,51.99,3600.0
2012-11-26 15:00:00,51.99,52.0,51.94,51.97,15700.0,51.99,52.0,51.94,51.97,15700.0
2012-11-26 15:30:00,51.97,52.24,51.94,52.24,38800.0,51.97,52.24,51.94,52.24,38800.0
2012-11-27 09:30:00,52.08,52.65,51.69,52.55,6600.0,52.08,52.65,51.69,52.55,6600.0
2012-11-27 10:00:00,52.47,52.47,52.0,52.01,4000.0,52.47,52.47,52.0,52.01,4000.0
2012-11-27 10:30:00,52.04,52.24,51.93,52.21,5900.0,52.04,52.24,51.93,52.21,5900.0
2012-11-27 11:00:00,52.17,52.49,52.16,52.24,5700.0,52.17,52.49,52.16,52.24,5700.0
2012-11-27 11:30:00,52.23,52.32,52.05,52.22,9200.0,52.23,52.32,52.05,52.22,9200.0
2012-11-27 12:00:00,52.18,52.18,52.0,52.07,6300.0,52.18,52.18,52.0,52.07,6300.0
2012-11-27 12:30:00,52.01,52.02,51.9,52.02,8000.0,52.01,52.02,51.9,52.02,8000.0
2012-11-27 13:00:00,51.99,51.99,51.85,51.9,6900.0,51.99,51.99,51.85,51.9,6900.0
2012-11-27 13:30:00,51.96,52.11,51.93,52.0,7300.0,51.96,52.11,51.93,52.0,7300.0
2012-11-27 14:00:00,52.04,52.06,51.91,51.92,9200.0,52.04,52.06,51.91,51.92,9200.0
2012-11-27 14:30:00,51.93,52.09,51.91,52.03,13800.0,51.93,52.09,51.91,52.03,13800.0
2012-11-27 15:00:00,52.01,52.2,51.98,52.16,41000.0,52.01,52.2,51.98,52.16,41000.0
2012-11-27 15:30:00,52.22,52.22,51.99,51.99,16100.0,52.22,52.22,51.99,51.99,16100.0
2012-11-28 09:30:00,52.23,52.61,51.64,52.1,27300.0,52.23,52.61,51.64,52.1,27300.0
2012-11-28 10:00:00,52.02,52.33,51.67,52.33,12100.0,52.02,52.33,51.67,52.33,12100.0
2012-11-28 10:30:00,52.33,52.59,52.31,52.33,18600.0,52.33,52.59,52.31,52.33,18600.0
2012-11-28 11:00:00,52.43,52.79,52.09,52.76,23100.0,52.43,52.79,52.09,52.76,23100.0
2012-11-28 11:30:00,52.73,52.78,52.55,52.6,5000.0,52.73,52.78,52.55,52.6,5000.0
2012-11-28 12:00:00,52.5,52.82,52.47,52.79,7100.0,52.5,52.82,52.47,52.79,7100.0
2012-11-28 12:30:00,52.76,52.91,52.6,52.74,6000.0,52.76,52.91,52.6,52.74,6000.0
2012-11-28 13:00:00,52.78,52.78,52.62,52.68,2600.0,52.78,52.78,52.62,52.68,2600.0
2012-11-28 13:30:00,52.74,52.79,52.59,52.73,4400.0,52.74,52.79,52.59,52.73,4400.0
2012-11-28 14:00:00,52.61,52.61,52.25,52.3,20400.0,52.61,52.61,52.25,52.3,20400.0
2012-11-28 14:30:00,52.31,52.36,52.06,52.13,14000.0,52.31,52.36,52.06,52.13,14000.0
2012-11-28 15:00:00,52.1,52.37,52.1,52.35,13300.0,52.1,52.37,52.1,52.35,13300.0
2012-11-28 15:30:00,52.37,52.72,52.29,52.71,33500.0,52.37,52.72,52.29,52.71,33500.0
2012-11-29 09:30:00,52.83,53.24,52.69,52.95,13500.0,52.83,53.24,52.69,52.95,13500.0
2012-11-29 10:00:00,52.9,53.04,52.66,52.84,7300.0,52.9,53.04,52.66,52.84,7300.0
2012-11-29 10:30:00,52.83,52.95,52.75,52.85,10400.0,52.83,52.95,52.75,52.85,10400.0
2012-11-29 11:00:00,52.83,52.99,52.83,52.98,3300.0,52.83,52.99,52.83,52.98,3300.0
2012-11-29 11:30:00,52.98,52.99,52.6,52.91,5200.0,52.98,52.99,52.6,52.91,5200.0
2012-11-29 12:00:00,52.86,53.09,52.79,53.07,4900.0,52.86,53.09,52.79,53.07,4900.0
2012-11-29 12:30:00,53.06,53.1,53.02,53.1,42500.0,53.06,53.1,53.02,53.1,42500.0
2012-11-29 13:00:00,53.09,53.09,52.91,52.91,4900.0,53.09,53.09,52.91,52.91,4900.0
2012-11-29 13:30:00,52.91,53.03,52.86,52.9,5400.0,52.91,53.03,52.86,52.9,5400.0
2012-11-29 14:00:00,52.86,52.94,52.79,52.87,2800.0,52.86,52.94,52.79,52.87,2800.0
2012-11-29 14:30:00,52.83,52.92,52.8,52.8,5900.0,52.83,52.92,52.8,52.8,5900.0
2012-11-29 15:00:00,52.76,52.84,52.72,52.8,14100.0,52.76,52.84,52.72,52.8,14100.0
2012-11-29 15:30:00,52.78,53.08,52.77,52.95,46000.0,52.78,53.08,52.77,52.95,46000.0
2012-11-30 09:30:00,52.97,53.01,52.72,52.82,6300.0,52.97,53.01,52.72,52.82,6300.0
2012-11-30 10:00:00,52.76,52.88,52.65,52.65,9800.0,52.76,52.88,52.65,52.65,9800.0
2012-11-30 10:30:00,52.69,52.7,52.13,52.29,13800.0,52.69,52.7,52.13,52.29,13800.0
2012-11-30 11:00:00,52.23,52.27,52.01,52.11,13500.0,52.23,52.27,52.01,52.11,13500.0
2012-11-30 11:30:00,52.1,52.17,52.01,52.04,13200.0,52.1,52.17,52.01,52.04,13200.0
2012-11-30 12:00:00,52.04,52.04,51.91,52.01,11800.0,52.04,52.04,51.91,52.01,11800.0
2012-11-30 12:30:00,52.01,52.07,51.99,52.02,3700.0,52.01,52.07,51.99,52.02,3700.0
2012-11-30 13:00:00,52.01,52.07,51.93,51.96,15500.0,52.01,52.07,51.93,51.96,15500.0
2012-11-30 13:30:00,51.96,51.97,51.87,51.87,8400.0,51.96,51.97,51.87,51.87,8400.0
2012-11-30 14:00:00,51.88,51.88,51.66,51.7,16300.0,51.88,51.88,51.66,51.7,16300.0
2012-11-30 14:30:00,51.72,51.72,51.34,51.38,16300.0,51.72,51.72,51.34,51.38,16300.0
2012-11-30 15:00:00,51.33,51.55,51.31,51.36,37100.0,51.33,51.55,51.31,51.36,37100.0
2012-11-30 15:30:00,51.37,51.51,51.15,51.15,404700.0,51.37,51.51,51.15,51.15,404700.0
2012-12-03 09:30:00,51.48,51.63,51.0,51.09,43700.0,51.48,51.63,51.0,51.09,43700.0
2012-12-03 10:00:00,51.06,51.17,51.0,51.04,24200.0,51.06,51.17,51.0,51.04,24200.0
2012-12-03 10:30:00,51.04,51.18,50.96,51.02,28500.0,51.04,51.18,50.96,51.02,28500.0
2012-12-03 11:00:00,51.03,51.11,51.0,51.02,17700.0,51.03,51.11,51.0,51.02,17700.0
2012-12-03 11:30:00,51.03,51.28,51.0,51.16,11700.0,51.03,51.28,51.0,51.16,11700.0
2012-12-03 12:00:00,51.17,51.29,51.12,51.28,9100.0,51.17,51.29,51.12,51.28,9100.0
2012-12-03 12:30:00,51.26,51.45,51.26,51.35,14600.0,51.26,51.45,51.26,51.35,14600.0
2012-12-03 13:00:00,51.34,51.34,51.21,51.23,7900.0,51.34,51.34,51.21,51.23,7900.0
2012-12-03 13:30:00,51.25,51.3,51.16,51.23,12600.0,51.25,51.3,51.16,51.23,12600.0
2012-12-03 14:00:00,51.23,51.36,51.23,51.3,11100.0,51.23,51.36,51.23,51.3,11100.0
2012-12-03 14:30:00,51.27,51.3,51.13,51.23,20900.0,51.27,51.3,51.13,51.23,20900.0
2012-12-03 15:00:00,51.27,51.34,51.16,51.29,23700.0,51.27,51.34,51.16,51.29,23700.0
2012-12-03 15:30:00,51.31,51.49,51.23,51.44,43600.0,51.31,51.49,51.23,51.44,43600.0
2012-12-04 09:30:00,51.38,51.98,51.28,51.91,13800.0,51.38,51.98,51.28,51.91,13800.0
2012-12-04 10:00:00,51.9,52.27,51.87,51.9,46800.0,51.9,52.27,51.87,51.9,46800.0
2012-12-04 10:30:00,51.91,52.05,51.81,52.01,10300.0,51.91,52.05,51.81,52.01,10300.0
2012-12-04 11:00:00,52.01,52.26,51.94,52.26,9200.0,52.01,52.26,51.94,52.26,9200.0
2012-12-04 11:30:00,52.22,52.37,52.13,52.22,8800.0,52.22,52.37,52.13,52.22,8800.0
2012-12-04 12:00:00,52.21,52.22,51.79,51.95,6700.0,52.21,52.22,51.79,51.95,6700.0
2012-12-04 12:30:00,51.94,51.96,51.8,51.88,3200.0,51.94,51.96,51.8,51.88,3200.0
2012-12-04 13:00:00,51.85,51.92,51.82,51.87,4800.0,51.85,51.92,51.82,51.87,4800.0
2012-12-04 13:30:00,51.87,52.02,51.81,51.83,11800.0,51.87,52.02,51.81,51.83,11800.0
2012-12-04 14:00:00,51.85,51.93,51.81,51.89,11300.0,51.85,51.93,51.81,51.89,11300.0
2012-12-04 14:30:00,51.85,52.1,51.85,52.0,6000.0,51.85,52.1,51.85,52.0,6000.0
2012-12-04 15:00:00,52.01,52.19,52.01,52.15,7100.0,52.01,52.19,52.01,52.15,7100.0
2012-12-04 15:30:00,52.14,52.23,52.07,52.15,21900.0,52.14,52.23,52.07,52.15,21900.0
2012-12-05 09:30:00,52.19,52.41,52.19,52.25,14700.0,52.19,52.41,52.19,52.25,14700.0
2012-12-05 10:00:00,52.27,52.65,52.24,52.43,25800.0,52.27,52.65,52.24,52.43,25800.0
2012-12-05 10:30:00,52.37,53.09,52.07,52.48,36900.0,52.37,53.09,52.07,52.48,36900.0
2012-12-05 11:00:00,52.45,52.47,52.21,52.37,10800.0,52.45,52.47,52.21,52.37,10800.0
2012-12-05 11:30:00,52.41,52.46,52.28,52.41,10500.0,52.41,52.46,52.28,52.41,10500.0
2012-12-05 12:00:00,52.43,52.52,52.33,52.37,6300.0,52.43,52.52,52.33,52.37,6300.0
2012-12-05 12:30:00,52.41,52.65,52.39,52.63,12900.0,52.41,52.65,52.39,52.63,12900.0
2012-12-05 13:00:00,52.65,52.72,52.63,52.69,10000.0,52.65,52.72,52.63,52.69,10000.0
2012-12-05 13:30:00,52.67,52.8,52.65,52.65,11400.0,52.67,52.8,52.65,52.65,11400.0
2012-12-05 14:00:00,52.63,52.7,52.5,52.51,10300.0,52.63,52.7,52.5,52.51,10300.0
2012-12-05 14:30:00,52.48,52.81,52.46,52.73,18600.0,52.48,52.81,52.46,52.73,18600.0
2012-12-05 15:00:00,52.78,52.82,52.59,52.59,13900.0,52.78,52.82,52.59,52.59,13900.0
2012-12-05 15:30:00,52.59,52.66,52.47,52.6,26100.0,52.59,52.66,52.47,52.6,26100.0
2012-12-06 09:30:00,52.17,52.62,52.17,52.25,7500.0,52.17,52.62,52.17,52.25,7500.0
2012-12-06 10:00:00,52.23,52.3,51.89,51.9,5800.0,52.23,52.3,51.89,51.9,5800.0
2012-12-06 10:30:00,51.92,52.3,51.8,52.2,16100.0,51.92,52.3,51.8,52.2,16100.0
2012-12-06 11:00:00,52.21,52.29,52.05,52.14,17800.0,52.21,52.29,52.05,52.14,17800.0
2012-12-06 11:30:00,52.16,52.38,52.09,52.28,6600.0,52.16,52.38,52.09,52.28,6600.0
2012-12-06 12:00:00,52.29,52.43,52.2,52.2,4600.0,52.29,52.43,52.2,52.2,4600.0
2012-12-06 12:30:00,52.19,52.24,52.0,52.24,6000.0,52.19,52.24,52.0,52.24,6000.0
2012-12-06 13:00:00,52.18,52.84,52.16,52.46,19300.0,52.18,52.84,52.16,52.46,19300.0
2012-12-06 13:30:00,52.46,52.86,52.46,52.74,32600.0,52.46,52.86,52.46,52.74,32600.0
2012-12-06 14:00:00,52.75,52.98,52.72,52.95,11900.0,52.75,52.98,52.72,52.95,11900.0
2012-12-06 14:30:00,52.95,52.99,52.73,52.74,9700.0,52.95,52.99,52.73,52.74,9700.0
2012-12-06 15:00:00,52.75,52.93,52.75,52.91,27600.0,52.75,52.93,52.75,52.91,27600.0
2012-12-06 15:30:00,52.9,53.0,52.83,52.98,51700.0,52.9,53.0,52.83,52.98,51700.0
2012-12-07 09:30:00,53.09,53.59,52.94,53.44,35300.0,53.09,53.59,52.94,53.44,35300.0
2012-12-07 10:00:00,53.42,53.93,53.3,53.93,36700.0,53.42,53.93,53.3,53.93,36700.0
2012-12-07 10:30:00,53.85,53.86,53.15,53.15,12100.0,53.85,53.86,53.15,53.15,12100.0
2012-12-07 11:00:00,53.16,53.55,53.15,53.39,14700.0,53.16,53.55,53.15,53.39,14700.0
2012-12-07 11:30:00,53.41,53.45,53.32,53.39,4500.0,53.41,53.45,53.32,53.39,4500.0
2012-12-07 12:00:00,53.39,53.43,53.32,53.41,3600.0,53.39,53.43,53.32,53.41,3600.0
2012-12-07 12:30:00,53.42,53.45,53.38,53.44,8800.0,53.42,53.45,53.38,53.44,8800.0
2012-12-07 13:00:00,53.41,53.44,53.34,53.35,4600.0,53.41,53.44,53.34,53.35,4600.0
2012-12-07 13:30:00,53.41,53.41,53.25,53.35,8400.0,53.41,53.41,53.25,53.35,8400.0
2012-12-07 14:00:00,53.39,53.4,53.33,53.39,6400.0,53.39,53.4,53.33,53.39,6400.0
2012-12-07 14:30:00,53.4,53.4,53.34,53.39,9900.0,53.4,53.4,53.34,53.39,9900.0
2012-12-07 15:00:00,53.39,53.45,53.33,53.39,21000.0,53.39,53.45,53.33,53.39,21000.0
2012-12-07 15:30:00,53.46,53.46,53.26,53.36,34100.0,53.46,53.46,53.26,53.36,34100.0
2012-12-10 09:30:00,53.3,53.46,53.02,53.46,9900.0,53.3,53.46,53.02,53.46,9900.0
2012-12-10 10:00:00,53.43,53.56,53.43,53.54,9300.0,53.43,53.56,53.43,53.54,9300.0
2012-12-10 10:30:00,53.51,53.57,53.41,53.48,11400.0,53.51,53.57,53.41,53.48,11400.0
2012-12-10 11:00:00,53.49,53.5,53.38,53.4,15100.0,53.49,53.5,53.38,53.4,15100.0
2012-12-10 11:30:00,53.42,53.5,53.39,53.43,5100.0,53.42,53.5,53.39,53.43,5100.0
2012-12-10 12:00:00,53.47,53.5,53.38,53.46,6400.0,53.47,53.5,53.38,53.46,6400.0
2012-12-10 12:30:00,53.47,53.49,53.44,53.45,3300.0,53.47,53.49,53.44,53.45,3300.0
2012-12-10 13:00:00,53.45,53.47,53.39,53.41,40300.0,53.45,53.47,53.39,53.41,40300.0
2012-12-10 13:30:00,53.4,53.47,53.4,53.44,3000.0,53.4,53.47,53.4,53.44,3000.0
2012-12-10 14:00:00,53.47,53.48,53.42,53.42,4800.0,53.47,53.48,53.42,53.42,4800.0
2012-12-10 14:30:00,53.44,53.54,53.4,53.5,17700.0,53.44,53.54,53.4,53.5,17700.0
2012-12-10 15:00:00,53.51,53.57,53.4,53.57,24700.0,53.51,53.57,53.4,53.57,24700.0
2012-12-10 15:30:00,53.56,53.61,53.45,53.56,37700.0,53.56,53.61,53.45,53.56,37700.0
2012-12-11 09:30:00,53.7,53.82,53.21,53.78,10600.0,53.7,53.82,53.21,53.78,10600.0
2012-12-11 10:00:00,53.84,53.96,53.78,53.9,7500.0,53.84,53.96,53.78,53.9,7500.0
2012-12-11 10:30:00,53.95,54.15,53.75,54.12,36200.0,53.95,54.15,53.75,54.12,36200.0
2012-12-11 11:00:00,54.12,54.4,54.11,54.4,32000.0,54.12,54.4,54.11,54.4,32000.0
2012-12-11 11:30:00,54.38,54.52,54.28,54.32,8800.0,54.38,54.52,54.28,54.32,8800.0
2012-12-11 12:00:00,54.36,54.38,54.24,54.38,5100.0,54.36,54.38,54.24,54.38,5100.0
2012-12-11 12:30:00,54.35,54.49,54.17,54.44,12300.0,54.35,54.49,54.17,54.44,12300.0
2012-12-11 13:00:00,54.45,54.45,54.37,54.43,9600.0,54.45,54.45,54.37,54.43,9600.0
2012-12-11 13:30:00,54.41,54.48,54.37,54.45,8600.0,54.41,54.48,54.37,54.45,8600.0
2012-12-11 14:00:00,54.41,54.59,54.39,54.54,12000.0,54.41,54.59,54.39,54.54,12000.0
2012-12-11 14:30:00,54.5,54.52,54.44,54.45,5400.0,54.5,54.52,54.44,54.45,5400.0
2012-12-11 15:00:00,54.43,54.43,54.11,54.21,10800.0,54.43,54.43,54.11,54.21,10800.0
2012-12-11 15:30:00,54.17,54.29,54.16,54.26,23800.0,54.17,54.29,54.16,54.26,23800.0
2012-12-12 09:30:00,54.49,54.5,54.01,54.25,6400.0,54.49,54.5,54.01,54.25,6400.0
2012-12-12 10:00:00,54.22,54.45,54.15,54.45,8100.0,54.22,54.45,54.15,54.45,8100.0
2012-12-12 10:30:00,54.4,54.53,54.23,54.42,7900.0,54.4,54.53,54.23,54.42,7900.0
2012-12-12 11:00:00,54.41,54.45,54.3,54.39,4200.0,54.41,54.45,54.3,54.39,4200.0
2012-12-12 11:30:00,54.38,54.41,54.13,54.13,4300.0,54.38,54.41,54.13,54.13,4300.0
2012-12-12 12:00:00,54.11,54.27,54.11,54.26,5000.0,54.11,54.27,54.11,54.26,5000.0
2012-12-12 12:30:00,54.29,54.54,54.18,54.39,8800.0,54.29,54.54,54.18,54.39,8800.0
2012-12-12 13:00:00,54.46,54.5,54.36,54.49,4900.0,54.46,54.5,54.36,54.49,4900.0
2012-12-12 13:30:00,54.5,54.54,54.44,54.48,9300.0,54.5,54.54,54.44,54.48,9300.0
2012-12-12 14:00:00,54.44,54.53,54.35,54.38,10100.0,54.44,54.53,54.35,54.38,10100.0
2012-12-12 14:30:00,54.35,54.4,54.2,54.29,13600.0,54.35,54.4,54.2,54.29,13600.0
2012-12-12 15:00:00,54.3,54.45,54.25,54.45,52900.0,54.3,54.45,54.25,54.45,52900.0
2012-12-12 15:30:00,54.4,54.42,53.88,53.98,46800.0,54.4,54.42,53.88,53.98,46800.0
2012-12-13 09:30:00,54.09,54.25,53.61,54.25,8400.0,54.09,54.25,53.61,54.25,8400.0
2012-12-13 10:00:00,54.26,54.45,54.16,54.44,7800.0,54.26,54.45,54.16,54.44,7800.0
2012-12-13 10:30:00,54.41,54.45,54.28,54.29,5500.0,54.41,54.45,54.28,54.29,5500.0
2012-12-13 11:00:00,54.29,54.3,53.9,54.01,7600.0,54.29,54.3,53.9,54.01,7600.0
2012-12-13 11:30:00,54.04,54.31,54.0,54.29,9800.0,54.04,54.31,54.0,54.29,9800.0
2012-12-13 12:00:00,54.28,54.33,54.11,54.3,11800.0,54.28,54.33,54.11,54.3,11800.0
2012-12-13 12:30:00,54.29,54.3,54.15,54.27,8100.0,54.29,54.3,54.15,54.27,8100.0
2012-12-13 13:00:00,54.28,54.35,54.17,54.35,6800.0,54.28,54.35,54.17,54.35,6800.0
2012-12-13 13:30:00,54.32,54.32,54.22,54.28,6900.0,54.32,54.32,54.22,54.28,6900.0
2012-12-13 14:00:00,54.29,54.31,54.18,54.23,16300.0,54.29,54.31,54.18,54.23,16300.0
2012-12-13 14:30:00,54.25,54.28,54.2,54.23,11400.0,54.25,54.28,54.2,54.23,11400.0
2012-12-13 15:00:00,54.24,54.27,54.19,54.23,10200.0,54.24,54.27,54.19,54.23,10200.0
2012-12-13 15:30:00,54.23,54.37,54.03,54.09,35900.0,54.23,54.37,54.03,54.09,35900.0
2012-12-14 09:30:00,54.45,54.45,53.61,53.75,13600.0,54.45,54.45,53.61,53.75,13600.0
2012-12-14 10:00:00,53.8,54.24,53.7,54.21,7500.0,53.8,54.24,53.7,54.21,7500.0
2012-12-14 10:30:00,54.21,54.23,53.94,53.99,7400.0,54.21,54.23,53.94,53.99,7400.0
2012-12-14 11:00:00,53.96,54.19,53.96,54.08,9100.0,53.96,54.19,53.96,54.08,9100.0
2012-12-14 11:30:00,54.1,54.18,54.04,54.12,7300.0,54.1,54.18,54.04,54.12,7300.0
2012-12-14 12:00:00,54.13,54.43,54.13,54.32,12500.0,54.13,54.43,54.13,54.32,12500.0
2012-12-14 12:30:00,54.33,54.34,54.21,54.27,5900.0,54.33,54.34,54.21,54.27,5900.0
2012-12-14 13:00:00,54.3,54.48,54.26,54.36,12800.0,54.3,54.48,54.26,54.36,12800.0
2012-12-14 13:30:00,54.37,54.43,54.32,54.37,9600.0,54.37,54.43,54.32,54.37,9600.0
2012-12-14 14:00:00,54.35,54.46,54.32,54.41,6200.0,54.35,54.46,54.32,54.41,6200.0
2012-12-14 14:30:00,54.37,54.39,54.21,54.29,11600.0,54.37,54.39,54.21,54.29,11600.0
2012-12-14 15:00:00,54.33,54.38,54.17,54.29,18900.0,54.33,54.38,54.17,54.29,18900.0
2012-12-14 15:30:00,54.28,54.43,54.26,54.41,28700.0,54.28,54.43,54.26,54.41,28700.0
2012-12-17 09:30:00,54.42,54.88,54.39,54.75,13400.0,54.42,54.88,54.39,54.75,13400.0
2012-12-17 10:00:00,54.76,54.99,54.65,54.7,10300.0,54.76,54.99,54.65,54.7,10300.0
2012-12-17 10:30:00,54.66,54.82,54.62,54.73,6700.0,54.66,54.82,54.62,54.73,6700.0
2012-12-17 11:00:00,54.76,54.99,54.75,54.83,11700.0,54.76,54.99,54.75,54.83,11700.0
2012-12-17 11:30:00,54.84,54.94,54.81,54.85,12200.0,54.84,54.94,54.81,54.85,12200.0
2012-12-17 12:00:00,54.85,54.93,54.83,54.88,6400.0,54.85,54.93,54.83,54.88,6400.0
2012-12-17 12:30:00,54.95,54.99,54.82,54.82,8700.0,54.95,54.99,54.82,54.82,8700.0
2012-12-17 13:00:00,54.82,54.83,54.71,54.79,7300.0,54.82,54.83,54.71,54.79,7300.0
2012-12-17 13:30:00,54.77,54.78,54.6,54.61,5700.0,54.77,54.78,54.6,54.61,5700.0
2012-12-17 14:00:00,54.62,54.79,54.55,54.58,5100.0,54.62,54.79,54.55,54.58,5100.0
2012-12-17 14:30:00,54.59,54.67,54.57,54.59,6000.0,54.59,54.67,54.57,54.59,6000.0
2012-12-17 15:00:00,54.61,54.72,54.57,54.67,10100.0,54.61,54.72,54.57,54.67,10100.0
2012-12-17 15:30:00,54.63,55.19,54.55,55.07,137800.0,54.63,55.19,54.55,55.07,137800.0
2012-12-18 09:30:00,55.09,55.1,54.9,55.09,10700.0,55.09,55.1,54.9,55.09,10700.0
2012-12-18 10:00:00,55.04,55.47,55.04,55.47,20800.0,55.04,55.47,55.04,55.47,20800.0
2012-12-18 10:30:00,55.48,55.75,55.44,55.64,16100.0,55.48,55.75,55.44,55.64,16100.0
2012-12-18 11:00:00,55.64,55.98,55.55,55.86,15300.0,55.64,55.98,55.55,55.86,15300.0
2012-12-18 11:30:00,55.86,55.97,55.84,55.95,11100.0,55.86,55.97,55.84,55.95,11100.0
2012-12-18 12:00:00,55.95,55.99,55.88,55.94,12300.0,55.95,55.99,55.88,55.94,12300.0
2012-12-18 12:30:00,55.93,55.99,55.91,55.98,14100.0,55.93,55.99,55.91,55.98,14100.0
2012-12-18 13:00:00,55.98,56.04,55.92,55.94,10500.0,55.98,56.04,55.92,55.94,10500.0
2012-12-18 13:30:00,55.96,56.17,55.94,56.1,16400.0,55.96,56.17,55.94,56.1,16400.0
2012-12-18 14:00:00,56.1,56.1,55.86,56.0,19700.0,56.1,56.1,55.86,56.0,19700.0
2012-12-18 14:30:00,56.0,56.13,56.0,56.03,8600.0,56.0,56.13,56.0,56.03,8600.0
2012-12-18 15:00:00,56.01,56.13,55.99,56.07,17000.0,56.01,56.13,55.99,56.07,17000.0
2012-12-18 15:30:00,56.08,56.41,56.06,56.41,57800.0,56.08,56.41,56.06,56.41,57800.0
2012-12-19 09:30:00,56.5,56.5,56.0,56.29,9900.0,56.5,56.5,56.0,56.29,9900.0
2012-12-19 10:00:00,56.32,56.58,56.29,56.56,12100.0,56.32,56.58,56.29,56.56,12100.0
2012-12-19 10:30:00,56.55,56.81,56.49,56.79,16900.0,56.55,56.81,56.49,56.79,16900.0
2012-12-19 11:00:00,56.79,56.9,56.72,56.84,20200.0,56.79,56.9,56.72,56.84,20200.0
2012-12-19 11:30:00,56.88,57.07,56.86,56.98,23600.0,56.88,57.07,56.86,56.98,23600.0
2012-12-19 12:00:00,56.96,57.04,56.87,56.99,15900.0,56.96,57.04,56.87,56.99,15900.0
2012-12-19 12:30:00,56.98,57.04,56.8,56.98,30400.0,56.98,57.04,56.8,56.98,30400.0
2012-12-19 13:00:00,56.97,57.02,56.9,56.95,18700.0,56.97,57.02,56.9,56.95,18700.0
2012-12-19 13:30:00,56.96,57.03,56.86,56.91,19600.0,56.96,57.03,56.86,56.91,19600.0
2012-12-19 14:00:00,56.92,56.97,56.59,56.64,36500.0,56.92,56.97,56.59,56.64,36500.0
2012-12-19 14:30:00,56.64,56.71,56.4,56.42,36500.0,56.64,56.71,56.4,56.42,36500.0
2012-12-19 15:00:00,56.4,56.53,56.36,56.51,55000.0,56.4,56.53,56.36,56.51,55000.0
2012-12-19 15:30:00,56.52,56.58,56.35,56.37,94800.0,56.52,56.58,56.35,56.37,94800.0
2012-12-20 09:30:00,56.22,56.22,55.51,55.62,33300.0,56.22,56.22,55.51,55.62,33300.0
2012-12-20 10:00:00,55.64,55.84,55.47,55.6,42700.0,55.64,55.84,55.47,55.6,42700.0
2012-12-20 10:30:00,55.59,55.66,55.5,55.52,27100.0,55.59,55.66,55.5,55.52,27100.0
2012-12-20 11:00:00,55.51,55.51,55.38,55.39,32100.0,55.51,55.51,55.38,55.39,32100.0
2012-12-20 11:30:00,55.38,55.39,54.78,54.89,70600.0,55.38,55.39,54.78,54.89,70600.0
2012-12-20 12:00:00,54.92,55.03,54.85,55.02,19600.0,54.92,55.03,54.85,55.02,19600.0
2012-12-20 12:30:00,55.02,55.1,54.9,54.91,23500.0,55.02,55.1,54.9,54.91,23500.0
2012-12-20 13:00:00,54.9,55.02,54.9,54.98,46100.0,54.9,55.02,54.9,54.98,46100.0
2012-12-20 13:30:00,54.95,55.02,54.93,55.0,25000.0,54.95,55.02,54.93,55.0,25000.0
2012-12-20 14:00:00,55.01,55.02,54.9,54.98,15700.0,55.01,55.02,54.9,54.98,15700.0
2012-12-20 14:30:00,55.0,55.0,54.9,54.96,29400.0,55.0,55.0,54.9,54.96,29400.0
2012-12-20 15:00:00,54.99,55.0,54.92,54.94,32400.0,54.99,55.0,54.92,54.94,32400.0
2012-12-20 15:30:00,54.98,55.16,54.94,55.14,74300.0,54.98,55.16,54.94,55.14,74300.0
2012-12-21 09:30:00,54.18,54.8,54.18,54.47,110200.0,54.18,54.8,54.18,54.47,110200.0
2012-12-21 10:00:00,54.47,54.75,54.33,54.68,68900.0,54.47,54.75,54.33,54.68,68900.0
2012-12-21 10:30:00,54.76,55.1,54.73,54.89,24300.0,54.76,55.1,54.73,54.89,24300.0
2012-12-21 11:00:00,54.89,54.91,54.6,54.62,22000.0,54.89,54.91,54.6,54.62,22000.0
2012-12-21 11:30:00,54.61,54.69,54.43,54.6,13900.0,54.61,54.69,54.43,54.6,13900.0
2012-12-21 12:00:00,54.63,54.63,54.36,54.39,32700.0,54.63,54.63,54.36,54.39,32700.0
2012-12-21 12:30:00,54.44,54.68,54.36,54.61,14100.0,54.44,54.68,54.36,54.61,14100.0
2012-12-21 13:00:00,54.6,54.63,54.53,54.61,10600.0,54.6,54.63,54.53,54.61,10600.0
2012-12-21 13:30:00,54.6,54.91,54.59,54.84,16300.0,54.6,54.91,54.59,54.84,16300.0
2012-12-21 14:00:00,54.87,54.87,54.64,54.64,15300.0,54.87,54.87,54.64,54.64,15300.0
2012-12-21 14:30:00,54.64,54.66,54.42,54.44,26600.0,54.64,54.66,54.42,54.44,26600.0
2012-12-21 15:00:00,54.46,54.64,54.46,54.61,22200.0,54.46,54.64,54.46,54.61,22200.0
2012-12-21 15:30:00,54.61,54.94,54.61,54.93,102100.0,54.61,54.94,54.61,54.93,102100.0
2012-12-24 09:30:00,54.58,55.0,54.55,55.0,12900.0,54.58,55.0,54.55,55.0,12900.0
2012-12-24 10:00:00,55.0,55.0,54.8,54.88,19800.0,55.0,55.0,54.8,54.88,19800.0
2012-12-24 10:30:00,54.99,55.06,54.83,54.83,21300.0,54.99,55.06,54.83,54.83,21300.0
2012-12-24 11:00:00,54.83,54.88,54.79,54.85,5600.0,54.83,54.88,54.79,54.85,5600.0
2012-12-24 11:30:00,54.87,54.91,54.81,54.81,3200.0,54.87,54.91,54.81,54.81,3200.0
2012-12-24 12:00:00,54.81,54.83,54.74,54.8,7900.0,54.81,54.83,54.74,54.8,7900.0
2012-12-24 12:30:00,54.8,54.96,54.78,54.91,20300.0,54.8,54.96,54.78,54.91,20300.0
2012-12-26 09:30:00,54.95,54.97,54.85,54.87,5400.0,54.95,54.97,54.85,54.87,5400.0
2012-12-26 10:00:00,54.87,54.94,54.79,54.79,1600.0,54.87,54.94,54.79,54.79,1600.0
2012-12-26 10:30:00,54.81,54.81,54.47,54.55,3700.0,54.81,54.81,54.47,54.55,3700.0
2012-12-26 11:00:00,54.45,54.59,54.42,54.5,3700.0,54.45,54.59,54.42,54.5,3700.0
2012-12-26 11:30:00,54.48,54.68,54.48,54.66,9300.0,54.48,54.68,54.48,54.66,9300.0
2012-12-26 12:00:00,54.71,54.71,54.45,54.47,13100.0,54.71,54.71,54.45,54.47,13100.0
2012-12-26 12:30:00,54.47,54.48,54.38,54.47,7600.0,54.47,54.48,54.38,54.47,7600.0
2012-12-26 13:00:00,54.44,54.44,54.29,54.31,2500.0,54.44,54.44,54.29,54.31,2500.0
2012-12-26 13:30:00,54.35,54.46,54.34,54.46,3200.0,54.35,54.46,54.34,54.46,3200.0
2012-12-26 14:00:00,54.46,54.5,54.42,54.43,4500.0,54.46,54.5,54.42,54.43,4500.0
2012-12-26 14:30:00,54.41,54.57,54.23,54.54,4500.0,54.41,54.57,54.23,54.54,4500.0
2012-12-26 15:00:00,54.55,54.58,54.38,54.42,10900.0,54.55,54.58,54.38,54.42,10900.0
2012-12-26 15:30:00,54.42,54.42,54.21,54.23,14300.0,54.42,54.42,54.21,54.23,14300.0
2012-12-27 09:30:00,54.43,54.43,54.18,54.32,9500.0,54.43,54.43,54.18,54.32,9500.0
2012-12-27 10:00:00,54.32,54.34,54.02,54.11,8000.0,54.32,54.34,54.02,54.11,8000.0
2012-12-27 10:30:00,54.11,54.45,54.11,54.42,17400.0,54.11,54.45,54.11,54.42,17400.0
2012-12-27 11:00:00,54.44,54.54,54.21,54.26,13000.0,54.44,54.54,54.21,54.26,13000.0
2012-12-27 11:30:00,54.29,54.41,54.24,54.33,7200.0,54.29,54.41,54.24,54.33,7200.0
2012-12-27 12:00:00,54.4,54.4,54.2,54.26,10400.0,54.4,54.4,54.2,54.26,10400.0
2012-12-27 12:30:00,54.26,54.27,53.92,54.08,35300.0,54.26,54.27,53.92,54.08,35300.0
2012-12-27 13:00:00,54.14,54.45,54.1,54.11,18200.0,54.14,54.45,54.1,54.11,18200.0
2012-12-27 13:30:00,54.17,54.2,53.82,53.83,30400.0,54.17,54.2,53.82,53.83,30400.0
2012-12-27 14:00:00,53.83,53.88,52.94,53.4,89000.0,53.83,53.88,52.94,53.4,89000.0
2012-12-27 14:30:00,53.38,53.95,53.33,53.77,23400.0,53.38,53.95,53.33,53.77,23400.0
2012-12-27 15:00:00,53.82,54.33,53.78,54.15,19400.0,53.82,54.33,53.78,54.15,19400.0
2012-12-27 15:30:00,54.15,54.5,54.13,54.34,41700.0,54.15,54.5,54.13,54.34,41700.0
2012-12-28 09:30:00,54.12,54.23,53.91,54.2,10200.0,54.12,54.23,53.91,54.2,10200.0
2012-12-28 10:00:00,54.27,54.56,54.24,54.47,6700.0,54.27,54.56,54.24,54.47,6700.0
2012-12-28 10:30:00,54.55,54.83,54.35,54.4,24000.0,54.55,54.83,54.35,54.4,24000.0
2012-12-28 11:00:00,54.41,54.42,54.26,54.27,4200.0,54.41,54.42,54.26,54.27,4200.0
2012-12-28 11:30:00,54.27,54.32,54.2,54.3,5800.0,54.27,54.32,54.2,54.3,5800.0
2012-12-28 12:00:00,54.34,54.4,54.28,54.39,2900.0,54.34,54.4,54.28,54.39,2900.0
2012-12-28 12:30:00,54.38,54.43,54.18,54.22,6100.0,54.38,54.43,54.18,54.22,6100.0
2012-12-28 13:00:00,54.22,54.3,54.17,54.24,4800.0,54.22,54.3,54.17,54.24,4800.0
2012-12-28 13:30:00,54.25,54.32,54.18,54.22,6000.0,54.25,54.32,54.18,54.22,6000.0
2012-12-28 14:00:00,54.21,54.26,54.08,54.13,9200.0,54.21,54.26,54.08,54.13,9200.0
2012-12-28 14:30:00,54.12,54.12,53.8,53.83,12100.0,54.12,54.12,53.8,53.83,12100.0
2012-12-28 15:00:00,53.83,53.9,53.83,53.84,25200.0,53.83,53.9,53.83,53.84,25200.0
2012-12-28 15:30:00,53.86,53.99,53.62,53.63,33800.0,53.86,53.99,53.62,53.63,33800.0
2012-12-31 09:30:00,53.69,54.07,53.67,53.86,13700.0,53.69,54.07,53.67,53.86,13700.0
2012-12-31 10:00:00,53.91,54.15,53.77,54.15,18200.0,53.91,54.15,53.77,54.15,18200.0
2012-12-31 10:30:00,54.18,54.23,53.87,53.9,28300.0,54.18,54.23,53.87,53.9,28300.0
2012-12-31 11:00:00,53.91,54.34,53.82,54.31,30000.0,53.91,54.34,53.82,54.31,30000.0
2012-12-31 11:30:00,54.28,54.42,54.23,54.3,9600.0,54.28,54.42,54.23,54.3,9600.0
2012-12-31 12:00:00,54.35,54.44,54.32,54.39,11000.0,54.35,54.44,54.32,54.39,11000.0
2012-12-31 12:30:00,54.39,54.62,54.39,54.58,15500.0,54.39,54.62,54.39,54.58,15500.0
2012-12-31 13:00:00,54.52,54.67,54.47,54.61,9100.0,54.52,54.67,54.47,54.61,9100.0
2012-12-31 13:30:00,54.6,54.7,54.48,54.58,10900.0,54.6,54.7,54.48,54.58,10900.0
2012-12-31 14:00:00,54.58,54.75,54.51,54.73,8800.0,54.58,54.75,54.51,54.73,8800.0
2012-12-31 14:30:00,54.76,54.8,54.71,54.73,11000.0,54.76,54.8,54.71,54.73,11000.0
2012-12-31 15:00:00,54.77,54.79,54.49,54.55,29700.0,54.77,54.79,54.49,54.55,29700.0
2012-12-31 15:30:00,54.54,55.03,54.51,55.0,53900.0,54.54,55.03,54.51,55.0,53900.0
2013-01-02 09:30:00,55.05,55.94,55.03,55.48,53400.0,55.05,55.94,55.03,55.48,53400.0
2013-01-02 10:00:00,55.39,56.42,55.36,56.38,24400.0,55.39,56.42,55.36,56.38,24400.0
2013-01-02 10:30:00,56.38,56.46,56.32,56.43,13200.0,56.38,56.46,56.32,56.43,13200.0
2013-01-02 11:00:00,56.36,56.55,56.34,56.42,9900.0,56.36,56.55,56.34,56.42,9900.0
2013-01-02 11:30:00,56.41,56.5,56.4,56.43,7200.0,56.41,56.5,56.4,56.43,7200.0
2013-01-02 12:00:00,56.48,56.58,56.46,56.54,14200.0,56.48,56.58,56.46,56.54,14200.0
2013-01-02 12:30:00,56.53,56.54,56.48,56.51,5900.0,56.53,56.54,56.48,56.51,5900.0
2013-01-02 13:00:00,56.49,56.69,56.44,56.69,15000.0,56.49,56.69,56.44,56.69,15000.0
2013-01-02 13:30:00,56.67,56.76,56.58,56.68,8300.0,56.67,56.76,56.58,56.68,8300.0
2013-01-02 14:00:00,56.67,56.76,56.57,56.62,6600.0,56.67,56.76,56.57,56.62,6600.0
2013-01-02 14:30:00,56.62,56.62,56.39,56.57,9100.0,56.62,56.62,56.39,56.57,9100.0
2013-01-02 15:00:00,56.6,56.87,56.58,56.76,15800.0,56.6,56.87,56.58,56.76,15800.0
2013-01-02 15:30:00,56.77,57.03,56.62,56.83,69800.0,56.77,57.03,56.62,56.83,69800.0
2013-01-03 09:30:00,56.86,56.89,56.67,56.88,10200.0,56.86,56.89,56.67,56.88,10200.0
2013-01-03 10:00:00,56.89,56.89,56.69,56.82,64600.0,56.89,56.89,56.69,56.82,64600.0
2013-01-03 10:30:00,56.85,56.87,56.8,56.84,4700.0,56.85,56.87,56.8,56.84,4700.0
2013-01-03 11:00:00,56.85,56.86,56.79,56.79,9000.0,56.85,56.86,56.79,56.79,9000.0
2013-01-03 11:30:00,56.82,56.84,56.75,56.77,9200.0,56.82,56.84,56.75,56.77,9200.0
2013-01-03 12:00:00,56.79,56.83,56.72,56.75,10600.0,56.79,56.83,56.72,56.75,10600.0
2013-01-03 12:30:00,56.75,56.81,56.63,56.75,11500.0,56.75,56.81,56.63,56.75,11500.0
2013-01-03 13:00:00,56.75,56.78,56.68,56.77,8600.0,56.75,56.78,56.68,56.77,8600.0
2013-01-03 13:30:00,56.76,56.8,56.73,56.76,7000.0,56.76,56.8,56.73,56.76,7000.0
2013-01-03 14:00:00,56.78,56.78,56.46,56.55,8000.0,56.78,56.78,56.46,56.55,8000.0
2013-01-03 14:30:00,56.47,56.56,56.47,56.5,6200.0,56.47,56.56,56.47,56.5,6200.0
2013-01-03 15:00:00,56.5,56.53,56.36,56.45,13000.0,56.5,56.53,56.36,56.45,13000.0
2013-01-03 15:30:00,56.45,56.52,56.21,56.38,40300.0,56.45,56.52,56.21,56.38,40300.0
2013-01-04 09:30:00,56.66,56.66,55.94,56.39,9900.0,56.66,56.66,55.94,56.39,9900.0
2013-01-04 10:00:00,56.38,56.38,56.05,56.21,4900.0,56.38,56.38,56.05,56.21,4900.0
2013-01-04 10:30:00,56.21,56.22,56.04,56.14,10400.0,56.21,56.22,56.04,56.14,10400.0
2013-01-04 11:00:00,56.17,56.51,56.16,56.48,5000.0,56.17,56.51,56.16,56.48,5000.0
2013-01-04 11:30:00,56.53,56.59,56.37,56.43,6800.0,56.53,56.59,56.37,56.43,6800.0
2013-01-04 12:00:00,56.43,56.46,56.38,56.4,2900.0,56.43,56.46,56.38,56.4,2900.0
2013-01-04 12:30:00,56.41,56.49,56.35,56.39,17300.0,56.41,56.49,56.35,56.39,17300.0
2013-01-04 13:00:00,56.39,56.46,56.35,56.43,3000.0,56.39,56.46,56.35,56.43,3000.0
2013-01-04 13:30:00,56.47,56.59,56.47,56.57,2600.0,56.47,56.59,56.47,56.57,2600.0
2013-01-04 14:00:00,56.61,56.64,56.56,56.64,3200.0,56.61,56.64,56.56,56.64,3200.0
2013-01-04 14:30:00,56.63,56.72,56.62,56.7,3500.0,56.63,56.72,56.62,56.7,3500.0
2013-01-04 15:00:00,56.69,56.71,56.52,56.54,7200.0,56.69,56.71,56.52,56.54,7200.0
2013-01-04 15:30:00,56.53,56.75,56.48,56.55,23700.0,56.53,56.75,56.48,56.55,23700.0
2013-01-07 09:30:00,56.17,56.26,55.89,55.91,6500.0,56.17,56.26,55.89,55.91,6500.0
2013-01-07 10:00:00,55.98,56.0,55.93,55.96,4800.0,55.98,56.0,55.93,55.96,4800.0
2013-01-07 10:30:00,55.94,56.11,55.94,56.04,26800.0,55.94,56.11,55.94,56.04,26800.0
2013-01-07 11:00:00,56.05,56.19,56.0,56.14,11300.0,56.05,56.19,56.0,56.14,11300.0
2013-01-07 11:30:00,56.18,56.19,56.1,56.17,5500.0,56.18,56.19,56.1,56.17,5500.0
2013-01-07 12:00:00,56.14,56.24,56.09,56.18,8000.0,56.14,56.24,56.09,56.18,8000.0
2013-01-07 12:30:00,56.18,56.23,56.14,56.18,6000.0,56.18,56.23,56.14,56.18,6000.0
2013-01-07 13:00:00,56.17,56.51,56.17,56.47,28100.0,56.17,56.51,56.17,56.47,28100.0
2013-01-07 13:30:00,56.46,56.65,56.46,56.62,8700.0,56.46,56.65,56.46,56.62,8700.0
2013-01-07 14:00:00,56.62,56.77,56.59,56.77,8000.0,56.62,56.77,56.59,56.77,8000.0
2013-01-07 14:30:00,56.72,56.86,56.72,56.79,5900.0,56.72,56.86,56.72,56.79,5900.0
2013-01-07 15:00:00,56.85,57.24,56.8,57.19,21400.0,56.85,57.24,56.8,57.19,21400.0
2013-01-07 15:30:00,57.18,57.36,57.01,57.14,51300.0,57.18,57.36,57.01,57.14,51300.0
2013-01-08 09:30:00,57.17,57.17,56.71,56.74,5700.0,57.17,57.17,56.71,56.74,5700.0
2013-01-08 10:00:00,56.78,56.93,56.59,56.6,8700.0,56.78,56.93,56.59,56.6,8700.0
2013-01-08 10:30:00,56.65,56.73,56.54,56.55,10000.0,56.65,56.73,56.54,56.55,10000.0
2013-01-08 11:00:00,56.55,56.8,56.54,56.79,13600.0,56.55,56.8,56.54,56.79,13600.0
2013-01-08 11:30:00,56.77,56.94,56.72,56.94,12300.0,56.77,56.94,56.72,56.94,12300.0
2013-01-08 12:00:00,56.94,57.03,56.89,57.02,8400.0,56.94,57.03,56.89,57.02,8400.0
2013-01-08 12:30:00,57.03,57.14,57.0,57.14,6700.0,57.03,57.14,57.0,57.14,6700.0
2013-01-08 13:00:00,57.11,57.2,57.08,57.14,11300.0,57.11,57.2,57.08,57.14,11300.0
2013-01-08 13:30:00,57.14,57.32,57.09,57.32,15400.0,57.14,57.32,57.09,57.32,15400.0
2013-01-08 14:00:00,57.31,57.31,57.09,57.14,18000.0,57.31,57.31,57.09,57.14,18000.0
2013-01-08 14:30:00,57.16,57.28,57.06,57.19,15600.0,57.16,57.28,57.06,57.19,15600.0
2013-01-08 15:00:00,57.18,57.2,56.95,57.07,17800.0,57.18,57.2,56.95,57.07,17800.0
2013-01-08 15:30:00,57.04,57.3,56.96,57.28,45200.0,57.04,57.3,56.96,57.28,45200.0
2013-01-09 09:30:00,57.37,57.92,57.28,57.75,32300.0,57.37,57.92,57.28,57.75,32300.0
2013-01-09 10:00:00,57.75,58.34,57.72,58.3,20700.0,57.75,58.34,57.72,58.3,20700.0
2013-01-09 10:30:00,58.3,58.38,58.05,58.12,25300.0,58.3,58.38,58.05,58.12,25300.0
2013-01-09 11:00:00,58.11,58.26,58.06,58.17,12100.0,58.11,58.26,58.06,58.17,12100.0
2013-01-09 11:30:00,58.12,58.14,57.71,57.72,8300.0,58.12,58.14,57.71,57.72,8300.0
2013-01-09 12:00:00,57.76,57.86,57.65,57.77,7000.0,57.76,57.86,57.65,57.77,7000.0
2013-01-09 12:30:00,57.75,57.81,57.71,57.74,11700.0,57.75,57.81,57.71,57.74,11700.0
2013-01-09 13:00:00,57.75,57.8,57.72,57.76,13000.0,57.75,57.8,57.72,57.76,13000.0
2013-01-09 13:30:00,57.76,57.78,57.6,57.63,19000.0,57.76,57.78,57.6,57.63,19000.0
2013-01-09 14:00:00,57.59,57.7,57.56,57.65,9200.0,57.59,57.7,57.56,57.65,9200.0
2013-01-09 14:30:00,57.66,57.77,57.58,57.72,11600.0,57.66,57.77,57.58,57.72,11600.0
2013-01-09 15:00:00,57.73,57.73,57.31,57.55,23800.0,57.73,57.73,57.31,57.55,23800.0
2013-01-09 15:30:00,57.58,57.66,57.45,57.52,26200.0,57.58,57.66,57.45,57.52,26200.0
2013-01-10 09:30:00,56.59,56.61,54.78,55.84,120900.0,56.59,56.61,54.78,55.84,120900.0
2013-01-10 10:00:00,55.88,55.91,55.4,55.56,57300.0,55.88,55.91,55.4,55.56,57300.0
2013-01-10 10:30:00,55.52,55.86,55.36,55.66,32100.0,55.52,55.86,55.36,55.66,32100.0
2013-01-10 11:00:00,55.66,55.8,55.57,55.68,8400.0,55.66,55.8,55.57,55.68,8400.0
2013-01-10 11:30:00,55.71,55.81,55.65,55.75,12500.0,55.71,55.81,55.65,55.75,12500.0
2013-01-10 12:00:00,55.75,55.83,55.7,55.77,19900.0,55.75,55.83,55.7,55.77,19900.0
2013-01-10 12:30:00,55.8,55.88,55.67,55.88,11300.0,55.8,55.88,55.67,55.88,11300.0
2013-01-10 13:00:00,55.9,55.9,55.74,55.78,18800.0,55.9,55.9,55.74,55.78,18800.0
2013-01-10 13:30:00,55.8,55.85,55.79,55.82,9600.0,55.8,55.85,55.79,55.82,9600.0
2013-01-10 14:00:00,55.82,55.87,55.66,55.73,14000.0,55.82,55.87,55.66,55.73,14000.0
2013-01-10 14:30:00,55.73,56.06,55.72,56.05,15200.0,55.73,56.06,55.72,56.05,15200.0
2013-01-10 15:00:00,56.03,56.07,55.77,55.78,21100.0,56.03,56.07,55.77,55.78,21100.0
2013-01-10 15:30:00,55.79,55.95,55.77,55.9,39400.0,55.79,55.95,55.77,55.9,39400.0
2013-01-11 09:30:00,55.64,55.68,55.29,55.49,31100.0,55.64,55.68,55.29,55.49,31100.0
2013-01-11 10:00:00,55.52,55.64,55.5,55.59,13600.0,55.52,55.64,55.5,55.59,13600.0
2013-01-11 10:30:00,55.56,55.68,55.5,55.61,11100.0,55.56,55.68,55.5,55.61,11100.0
2013-01-11 11:00:00,55.6,55.74,55.53,55.54,16600.0,55.6,55.74,55.53,55.54,16600.0
2013-01-11 11:30:00,55.54,55.83,55.54,55.77,7300.0,55.54,55.83,55.54,55.77,7300.0
2013-01-11 12:00:00,55.76,55.82,55.73,55.75,7200.0,55.76,55.82,55.73,55.75,7200.0
2013-01-11 12:30:00,55.77,55.8,55.69,55.7,13000.0,55.77,55.8,55.69,55.7,13000.0
2013-01-11 13:00:00,55.73,55.73,55.54,55.58,14400.0,55.73,55.73,55.54,55.58,14400.0
2013-01-11 13:30:00,55.61,55.8,55.6,55.8,8900.0,55.61,55.8,55.6,55.8,8900.0
2013-01-11 14:00:00,55.75,55.9,55.75,55.88,12900.0,55.75,55.9,55.75,55.88,12900.0
2013-01-11 14:30:00,55.87,56.38,55.87,56.33,40300.0,55.87,56.38,55.87,56.33,40300.0
2013-01-11 15:00:00,56.32,56.6,56.29,56.57,25200.0,56.32,56.6,56.29,56.57,25200.0
2013-01-11 15:30:00,56.59,57.01,56.58,57.01,95800.0,56.59,57.01,56.58,57.01,95800.0
2013-01-14 09:30:00,56.99,57.42,56.5,57.01,69100.0,56.99,57.42,56.5,57.01,69100.0
2013-01-14 10:00:00,56.97,57.01,56.8,56.8,13900.0,56.97,57.01,56.8,56.8,13900.0
2013-01-14 10:30:00,56.8,57.27,56.77,57.09,17800.0,56.8,57.27,56.77,57.09,17800.0
2013-01-14 11:00:00,57.08,57.15,56.83,56.83,11800.0,57.08,57.15,56.83,56.83,11800.0
2013-01-14 11:30:00,56.86,57.21,56.76,57.09,13000.0,56.86,57.21,56.76,57.09,13000.0
2013-01-14 12:00:00,57.1,57.13,56.79,56.8,9600.0,57.1,57.13,56.79,56.8,9600.0
2013-01-14 12:30:00,56.83,56.83,56.7,56.78,10400.0,56.83,56.83,56.7,56.78,10400.0
2013-01-14 13:00:00,56.75,56.75,56.58,56.72,12400.0,56.75,56.75,56.58,56.72,12400.0
2013-01-14 13:30:00,56.75,56.82,56.71,56.74,11000.0,56.75,56.82,56.71,56.74,11000.0
2013-01-14 14:00:00,56.72,56.9,56.66,56.67,9100.0,56.72,56.9,56.66,56.67,9100.0
2013-01-14 14:30:00,56.71,56.92,56.7,56.87,17600.0,56.71,56.92,56.7,56.87,17600.0
2013-01-14 15:00:00,56.86,56.88,56.73,56.81,17100.0,56.86,56.88,56.73,56.81,17100.0
2013-01-14 15:30:00,56.8,56.87,56.72,56.79,42200.0,56.8,56.87,56.72,56.79,42200.0
2013-01-15 09:30:00,56.64,56.64,56.19,56.32,5600.0,56.64,56.64,56.19,56.32,5600.0
2013-01-15 10:00:00,56.47,56.63,56.47,56.63,3600.0,56.47,56.63,56.47,56.63,3600.0
2013-01-15 10:30:00,56.71,56.72,56.6,56.64,5300.0,56.71,56.72,56.6,56.64,5300.0
2013-01-15 11:00:00,56.61,56.71,56.53,56.58,5100.0,56.61,56.71,56.53,56.58,5100.0
2013-01-15 11:30:00,56.59,56.74,56.52,56.74,3300.0,56.59,56.74,56.52,56.74,3300.0
2013-01-15 12:00:00,56.71,56.75,56.63,56.66,9000.0,56.71,56.75,56.63,56.66,9000.0
2013-01-15 12:30:00,56.69,56.7,56.5,56.57,2300.0,56.69,56.7,56.5,56.57,2300.0
2013-01-15 13:00:00,56.54,56.6,56.54,56.54,1300.0,56.54,56.6,56.54,56.54,1300.0
2013-01-15 13:30:00,56.49,56.56,56.45,56.49,4400.0,56.49,56.56,56.45,56.49,4400.0
2013-01-15 14:00:00,56.45,56.5,56.42,56.43,6900.0,56.45,56.5,56.42,56.43,6900.0
2013-01-15 14:30:00,56.43,56.53,56.38,56.53,3300.0,56.43,56.53,56.38,56.53,3300.0
2013-01-15 15:00:00,56.6,56.76,56.57,56.69,21600.0,56.6,56.76,56.57,56.69,21600.0
2013-01-15 15:30:00,56.72,56.79,56.69,56.74,16500.0,56.72,56.79,56.69,56.74,16500.0
2013-01-16 09:30:00,56.76,57.18,56.71,56.94,7400.0,56.76,57.18,56.71,56.94,7400.0
2013-01-16 10:00:00,56.85,57.22,56.85,56.99,12000.0,56.85,57.22,56.85,56.99,12000.0
2013-01-16 10:30:00,56.99,57.09,56.62,57.09,26600.0,56.99,57.09,56.62,57.09,26600.0
2013-01-16 11:00:00,57.12,57.28,57.11,57.24,9200.0,57.12,57.28,57.11,57.24,9200.0
2013-01-16 11:30:00,57.22,57.22,57.07,57.09,7700.0,57.22,57.22,57.07,57.09,7700.0
2013-01-16 12:00:00,57.05,57.19,56.92,56.99,51400.0,57.05,57.19,56.92,56.99,51400.0
2013-01-16 12:30:00,56.99,57.1,56.98,57.05,7600.0,56.99,57.1,56.98,57.05,7600.0
2013-01-16 13:00:00,57.13,57.14,57.03,57.1,7400.0,57.13,57.14,57.03,57.1,7400.0
2013-01-16 13:30:00,57.08,57.17,56.92,56.92,13700.0,57.08,57.17,56.92,56.92,13700.0
2013-01-16 14:00:00,56.94,57.07,56.94,57.01,7200.0,56.94,57.07,56.94,57.01,7200.0
2013-01-16 14:30:00,57.01,57.07,56.94,56.97,6700.0,57.01,57.07,56.94,56.97,6700.0
2013-01-16 15:00:00,56.98,57.04,56.93,56.93,7800.0,56.98,57.04,56.93,56.93,7800.0
2013-01-16 15:30:00,56.93,57.03,56.88,57.01,50500.0,56.93,57.03,56.88,57.01,50500.0
2013-01-17 09:30:00,57.28,57.28,57.18,57.28,9000.0,57.28,57.28,57.18,57.28,9000.0
2013-01-17 10:00:00,57.27,57.29,57.18,57.21,5700.0,57.27,57.29,57.18,57.21,5700.0
2013-01-17 10:30:00,57.24,57.27,57.13,57.23,4100.0,57.24,57.27,57.13,57.23,4100.0
2013-01-17 11:00:00,57.22,57.28,57.18,57.28,4400.0,57.22,57.28,57.18,57.28,4400.0
2013-01-17 11:30:00,57.27,57.28,57.19,57.25,3300.0,57.27,57.28,57.19,57.25,3300.0
2013-01-17 12:00:00,57.17,57.24,57.14,57.23,2900.0,57.17,57.24,57.14,57.23,2900.0
2013-01-17 12:30:00,57.23,57.32,57.19,57.23,10000.0,57.23,57.32,57.19,57.23,10000.0
2013-01-17 13:00:00,57.23,57.29,57.21,57.24,6300.0,57.23,57.29,57.21,57.24,6300.0
2013-01-17 13:30:00,57.24,57.41,57.24,57.36,7400.0,57.24,57.41,57.24,57.36,7400.0
2013-01-17 14:00:00,57.38,57.38,57.27,57.32,4600.0,57.38,57.38,57.27,57.32,4600.0
2013-01-17 14:30:00,57.31,57.31,57.2,57.24,7900.0,57.31,57.31,57.2,57.24,7900.0
2013-01-17 15:00:00,57.26,57.33,57.2,57.33,10000.0,57.26,57.33,57.2,57.33,10000.0
2013-01-17 15:30:00,57.3,57.36,57.25,57.31,25200.0,57.3,57.36,57.25,57.31,25200.0
2013-01-18 09:30:00,57.44,57.87,57.25,57.82,24400.0,57.44,57.87,57.25,57.82,24400.0
2013-01-18 10:00:00,57.78,57.89,57.7,57.8,7400.0,57.78,57.89,57.7,57.8,7400.0
2013-01-18 10:30:00,57.8,57.8,57.55,57.55,5500.0,57.8,57.8,57.55,57.55,5500.0
2013-01-18 11:00:00,57.62,57.62,57.35,57.42,4200.0,57.62,57.62,57.35,57.42,4200.0
2013-01-18 11:30:00,57.46,57.63,57.41,57.6,5700.0,57.46,57.63,57.41,57.6,5700.0
2013-01-18 12:00:00,57.55,57.6,57.44,57.54,10400.0,57.55,57.6,57.44,57.54,10400.0
2013-01-18 12:30:00,57.54,57.84,57.49,57.72,27100.0,57.54,57.84,57.49,57.72,27100.0
2013-01-18 13:00:00,57.7,57.87,57.68,57.82,23600.0,57.7,57.87,57.68,57.82,23600.0
2013-01-18 13:30:00,57.81,58.03,57.73,57.84,22700.0,57.81,58.03,57.73,57.84,22700.0
2013-01-18 14:00:00,57.85,57.86,57.79,57.86,5700.0,57.85,57.86,57.79,57.86,5700.0
2013-01-18 14:30:00,57.85,57.92,57.81,57.87,11100.0,57.85,57.92,57.81,57.87,11100.0
2013-01-18 15:00:00,57.87,58.09,57.73,58.09,14700.0,57.87,58.09,57.73,58.09,14700.0
2013-01-18 15:30:00,58.04,58.3,57.93,58.25,63700.0,58.04,58.3,57.93,58.25,63700.0
2013-01-22 09:30:00,58.3,58.49,58.27,58.37,15600.0,58.3,58.49,58.27,58.37,15600.0
2013-01-22 10:00:00,58.45,58.45,58.0,58.0,13900.0,58.45,58.45,58.0,58.0,13900.0
2013-01-22 10:30:00,58.02,58.17,57.98,58.05,34100.0,58.02,58.17,57.98,58.05,34100.0
2013-01-22 11:00:00,58.07,58.07,57.98,57.99,5800.0,58.07,58.07,57.98,57.99,5800.0
2013-01-22 11:30:00,58.0,58.01,57.94,57.98,14700.0,58.0,58.01,57.94,57.98,14700.0
2013-01-22 12:00:00,57.97,57.97,57.89,57.89,8500.0,57.97,57.97,57.89,57.89,8500.0
2013-01-22 12:30:00,57.91,57.95,57.89,57.9,6700.0,57.91,57.95,57.89,57.9,6700.0
2013-01-22 13:00:00,57.9,57.92,57.87,57.88,24400.0,57.9,57.92,57.87,57.88,24400.0
2013-01-22 13:30:00,57.89,57.93,57.82,57.89,21900.0,57.89,57.93,57.82,57.89,21900.0
2013-01-22 14:00:00,57.87,57.92,57.81,57.87,13400.0,57.87,57.92,57.81,57.87,13400.0
2013-01-22 14:30:00,57.88,57.89,57.8,57.8,11500.0,57.88,57.89,57.8,57.8,11500.0
2013-01-22 15:00:00,57.83,57.95,57.76,57.93,48000.0,57.83,57.95,57.76,57.93,48000.0
2013-01-22 15:30:00,57.93,58.09,57.93,58.03,57200.0,57.93,58.09,57.93,58.03,57200.0
2013-01-23 09:30:00,58.0,58.0,57.61,57.61,17500.0,58.0,58.0,57.61,57.61,17500.0
2013-01-23 10:00:00,57.62,57.8,57.54,57.54,21400.0,57.62,57.8,57.54,57.54,21400.0
2013-01-23 10:30:00,57.55,57.55,57.43,57.48,17100.0,57.55,57.55,57.43,57.48,17100.0
2013-01-23 11:00:00,57.5,57.7,57.47,57.59,10400.0,57.5,57.7,57.47,57.59,10400.0
2013-01-23 11:30:00,57.59,57.6,57.45,57.5,13600.0,57.59,57.6,57.45,57.5,13600.0
2013-01-23 12:00:00,57.47,57.5,57.43,57.43,8800.0,57.47,57.5,57.43,57.43,8800.0
2013-01-23 12:30:00,57.45,57.45,57.29,57.32,12200.0,57.45,57.45,57.29,57.32,12200.0
2013-01-23 13:00:00,57.35,57.42,57.35,57.37,7100.0,57.35,57.42,57.35,57.37,7100.0
2013-01-23 13:30:00,57.38,57.41,57.3,57.41,10400.0,57.38,57.41,57.3,57.41,10400.0
2013-01-23 14:00:00,57.4,57.48,57.39,57.45,5400.0,57.4,57.48,57.39,57.45,5400.0
2013-01-23 14:30:00,57.46,57.48,57.37,57.39,17200.0,57.46,57.48,57.37,57.39,17200.0
2013-01-23 15:00:00,57.39,57.4,57.35,57.36,19700.0,57.39,57.4,57.35,57.36,19700.0
2013-01-23 15:30:00,57.35,57.4,57.28,57.29,27100.0,57.35,57.4,57.28,57.29,27100.0
2013-01-24 09:30:00,57.24,57.73,57.12,57.5,21600.0,57.24,57.73,57.12,57.5,21600.0
2013-01-24 10:00:00,57.5,57.8,57.5,57.8,11000.0,57.5,57.8,57.5,57.8,11000.0
2013-01-24 10:30:00,57.75,57.91,57.75,57.85,4900.0,57.75,57.91,57.75,57.85,4900.0
2013-01-24 11:00:00,57.85,58.02,57.84,57.97,13800.0,57.85,58.02,57.84,57.97,13800.0
2013-01-24 11:30:00,57.96,58.04,57.9,57.98,28300.0,57.96,58.04,57.9,57.98,28300.0
2013-01-24 12:00:00,58.0,58.03,57.97,57.99,7100.0,58.0,58.03,57.97,57.99,7100.0
2013-01-24 12:30:00,57.99,57.99,57.33,57.36,24200.0,57.99,57.99,57.33,57.36,24200.0
2013-01-24 13:00:00,57.33,57.55,57.29,57.55,8400.0,57.33,57.55,57.29,57.55,8400.0
2013-01-24 13:30:00,57.55,57.55,57.38,57.42,6900.0,57.55,57.55,57.38,57.42,6900.0
2013-01-24 14:00:00,57.41,57.51,57.41,57.5,11900.0,57.41,57.51,57.41,57.5,11900.0
2013-01-24 14:30:00,57.5,57.7,57.5,57.62,5000.0,57.5,57.7,57.5,57.62,5000.0
2013-01-24 15:00:00,57.62,57.96,57.62,57.96,23300.0,57.62,57.96,57.62,57.96,23300.0
2013-01-24 15:30:00,57.96,58.01,57.87,57.98,50600.0,57.96,58.01,57.87,57.98,50600.0
2013-01-25 09:30:00,58.17,58.23,57.68,57.88,14700.0,58.17,58.23,57.68,57.88,14700.0
2013-01-25 10:00:00,57.88,57.88,57.2,57.2,24000.0,57.88,57.88,57.2,57.2,24000.0
2013-01-25 10:30:00,57.12,57.4,57.04,57.27,88500.0,57.12,57.4,57.04,57.27,88500.0
2013-01-25 11:00:00,57.26,57.63,57.26,57.39,20500.0,57.26,57.63,57.26,57.39,20500.0
2013-01-25 11:30:00,57.4,57.4,57.23,57.25,17000.0,57.4,57.4,57.23,57.25,17000.0
2013-01-25 12:00:00,57.25,57.35,57.23,57.29,11100.0,57.25,57.35,57.23,57.29,11100.0
2013-01-25 12:30:00,57.29,57.35,56.73,56.89,53800.0,57.29,57.35,56.73,56.89,53800.0
2013-01-25 13:00:00,56.93,57.31,56.93,57.07,47900.0,56.93,57.31,56.93,57.07,47900.0
2013-01-25 13:30:00,57.1,57.19,57.01,57.12,20900.0,57.1,57.19,57.01,57.12,20900.0
2013-01-25 14:00:00,57.12,57.29,57.1,57.24,17200.0,57.12,57.29,57.1,57.24,17200.0
2013-01-25 14:30:00,57.25,57.28,57.11,57.16,31400.0,57.25,57.28,57.11,57.16,31400.0
2013-01-25 15:00:00,57.14,57.28,57.07,57.23,25800.0,57.14,57.28,57.07,57.23,25800.0
2013-01-25 15:30:00,57.27,57.33,57.12,57.26,48600.0,57.27,57.33,57.12,57.26,48600.0
2013-01-28 09:30:00,57.2,57.7,57.2,57.65,8000.0,57.2,57.7,57.2,57.65,8000.0
2013-01-28 10:00:00,57.61,57.64,57.36,57.5,6600.0,57.61,57.64,57.36,57.5,6600.0
2013-01-28 10:30:00,57.5,57.54,57.04,57.06,13400.0,57.5,57.54,57.04,57.06,13400.0
2013-01-28 11:00:00,57.11,57.27,57.11,57.21,114000.0,57.11,57.27,57.11,57.21,114000.0
2013-01-28 11:30:00,57.22,57.3,57.1,57.14,75100.0,57.22,57.3,57.1,57.14,75100.0
2013-01-28 12:00:00,57.19,57.44,57.16,57.41,11700.0,57.19,57.44,57.16,57.41,11700.0
2013-01-28 12:30:00,57.44,57.59,57.42,57.58,7500.0,57.44,57.59,57.42,57.58,7500.0
2013-01-28 13:00:00,57.53,57.53,57.4,57.45,8400.0,57.53,57.53,57.4,57.45,8400.0
2013-01-28 13:30:00,57.41,57.54,57.32,57.36,18000.0,57.41,57.54,57.32,57.36,18000.0
2013-01-28 14:00:00,57.39,57.45,56.98,57.16,26000.0,57.39,57.45,56.98,57.16,26000.0
2013-01-28 14:30:00,57.19,57.25,57.15,57.23,19100.0,57.19,57.25,57.15,57.23,19100.0
2013-01-28 15:00:00,57.19,57.27,57.14,57.15,21600.0,57.19,57.27,57.14,57.15,21600.0
2013-01-28 15:30:00,57.15,57.23,57.07,57.15,41600.0,57.15,57.23,57.07,57.15,41600.0
2013-01-29 09:30:00,57.06,57.1,56.4,56.53,32000.0,57.06,57.1,56.4,56.53,32000.0
2013-01-29 10:00:00,56.48,56.5,56.35,56.4,42800.0,56.48,56.5,56.35,56.4,42800.0
2013-01-29 10:30:00,56.43,56.53,56.34,56.53,38000.0,56.43,56.53,56.34,56.53,38000.0
2013-01-29 11:00:00,56.52,56.55,56.45,56.47,22900.0,56.52,56.55,56.45,56.47,22900.0
2013-01-29 11:30:00,56.51,56.52,56.41,56.47,18900.0,56.51,56.52,56.41,56.47,18900.0
2013-01-29 12:00:00,56.43,56.54,56.41,56.43,17200.0,56.43,56.54,56.41,56.43,17200.0
2013-01-29 12:30:00,56.45,56.55,56.43,56.5,13000.0,56.45,56.55,56.43,56.5,13000.0
2013-01-29 13:00:00,56.49,56.49,56.28,56.44,20600.0,56.49,56.49,56.28,56.44,20600.0
2013-01-29 13:30:00,56.43,56.48,56.33,56.39,16400.0,56.43,56.48,56.33,56.39,16400.0
2013-01-29 14:00:00,56.39,56.39,56.16,56.21,22600.0,56.39,56.39,56.16,56.21,22600.0
2013-01-29 14:30:00,56.2,56.2,55.87,55.94,32400.0,56.2,56.2,55.87,55.94,32400.0
2013-01-29 15:00:00,55.96,56.04,55.92,56.01,33900.0,55.96,56.04,55.92,56.01,33900.0
2013-01-29 15:30:00,56.01,56.15,55.99,56.06,91000.0,56.01,56.15,55.99,56.06,91000.0
2013-01-30 09:30:00,55.87,56.53,55.87,56.0,18200.0,55.87,56.53,55.87,56.0,18200.0
2013-01-30 10:00:00,56.0,56.07,55.91,56.0,16800.0,56.0,56.07,55.91,56.0,16800.0
2013-01-30 10:30:00,56.0,56.22,55.89,56.01,11000.0,56.0,56.22,55.89,56.01,11000.0
2013-01-30 11:00:00,56.02,56.08,55.88,55.93,9900.0,56.02,56.08,55.88,55.93,9900.0
2013-01-30 11:30:00,55.93,56.25,55.93,55.95,13800.0,55.93,56.25,55.93,55.95,13800.0
2013-01-30 12:00:00,55.95,56.06,55.9,55.99,7100.0,55.95,56.06,55.9,55.99,7100.0
2013-01-30 12:30:00,56.0,56.09,55.97,56.03,8800.0,56.0,56.09,55.97,56.03,8800.0
2013-01-30 13:00:00,56.04,56.15,56.0,56.03,18000.0,56.04,56.15,56.0,56.03,18000.0
2013-01-30 13:30:00,56.04,56.04,55.41,55.57,28900.0,56.04,56.04,55.41,55.57,28900.0
2013-01-30 14:00:00,55.6,55.84,55.56,55.65,51000.0,55.6,55.84,55.56,55.65,51000.0
2013-01-30 14:30:00,55.66,55.92,55.66,55.81,26300.0,55.66,55.92,55.66,55.81,26300.0
2013-01-30 15:00:00,55.81,55.9,55.62,55.64,41000.0,55.81,55.9,55.62,55.64,41000.0
2013-01-30 15:30:00,55.64,55.7,54.96,55.26,167900.0,55.64,55.7,54.96,55.26,167900.0
2013-01-31 09:30:00,53.8,55.1,53.74,55.1,163100.0,53.8,55.1,53.74,55.1,163100.0
2013-01-31 10:00:00,55.11,55.34,54.1,54.65,121900.0,55.11,55.34,54.1,54.65,121900.0
2013-01-31 10:30:00,54.61,54.89,54.61,54.82,23700.0,54.61,54.89,54.61,54.82,23700.0
2013-01-31 11:00:00,54.81,54.81,54.35,54.36,32200.0,54.81,54.81,54.35,54.36,32200.0
2013-01-31 11:30:00,54.35,54.37,54.0,54.08,66800.0,54.35,54.37,54.0,54.08,66800.0
2013-01-31 12:00:00,54.1,54.16,54.0,54.01,44900.0,54.1,54.16,54.0,54.01,44900.0
2013-01-31 12:30:00,54.01,54.29,54.0,54.28,22300.0,54.01,54.29,54.0,54.28,22300.0
2013-01-31 13:00:00,54.28,54.34,54.16,54.26,16400.0,54.28,54.34,54.16,54.26,16400.0
2013-01-31 13:30:00,54.27,54.62,54.27,54.6,14100.0,54.27,54.62,54.27,54.6,14100.0
2013-01-31 14:00:00,54.61,54.61,54.0,54.0,43500.0,54.61,54.61,54.0,54.0,43500.0
2013-01-31 14:30:00,54.01,54.39,53.91,53.95,52600.0,54.01,54.39,53.91,53.95,52600.0
2013-01-31 15:00:00,53.95,54.0,53.67,53.76,97600.0,53.95,54.0,53.67,53.76,97600.0
2013-01-31 15:30:00,53.76,53.86,53.61,53.64,130700.0,53.76,53.86,53.61,53.64,130700.0
2013-02-01 09:30:00,53.85,54.1,53.63,53.95,27500.0,53.85,54.1,53.63,53.95,27500.0
2013-02-01 10:00:00,54.01,54.24,53.97,54.13,26100.0,54.01,54.24,53.97,54.13,26100.0
2013-02-01 10:30:00,54.05,54.48,53.98,54.11,31700.0,54.05,54.48,53.98,54.11,31700.0
2013-02-01 11:00:00,54.11,54.22,54.0,54.09,21000.0,54.11,54.22,54.0,54.09,21000.0
2013-02-01 11:30:00,54.08,54.42,54.04,54.41,20200.0,54.08,54.42,54.04,54.41,20200.0
2013-02-01 12:00:00,54.42,54.58,54.41,54.41,20800.0,54.42,54.58,54.41,54.41,20800.0
2013-02-01 12:30:00,54.43,54.51,54.41,54.49,17600.0,54.43,54.51,54.41,54.49,17600.0
2013-02-01 13:00:00,54.48,54.51,54.29,54.38,19100.0,54.48,54.51,54.29,54.38,19100.0
2013-02-01 13:30:00,54.37,54.52,54.36,54.47,21300.0,54.37,54.52,54.36,54.47,21300.0
2013-02-01 14:00:00,54.47,54.59,54.46,54.51,18100.0,54.47,54.59,54.46,54.51,18100.0
2013-02-01 14:30:00,54.54,54.77,54.49,54.74,23500.0,54.54,54.77,54.49,54.74,23500.0
2013-02-01 15:00:00,54.75,54.9,54.71,54.88,30900.0,54.75,54.9,54.71,54.88,30900.0
2013-02-01 15:30:00,54.88,54.91,54.69,54.75,54400.0,54.88,54.91,54.69,54.75,54400.0
2013-02-04 09:30:00,54.16,54.6,53.78,54.39,18200.0,54.16,54.6,53.78,54.39,18200.0
2013-02-04 10:00:00,54.38,54.47,53.9,53.95,36400.0,54.38,54.47,53.9,53.95,36400.0
2013-02-04 10:30:00,53.96,54.03,53.57,53.57,23400.0,53.96,54.03,53.57,53.57,23400.0
2013-02-04 11:00:00,53.6,53.6,53.4,53.43,15400.0,53.6,53.6,53.4,53.43,15400.0
2013-02-04 11:30:00,53.4,53.41,53.22,53.22,15900.0,53.4,53.41,53.22,53.22,15900.0
2013-02-04 12:00:00,53.22,53.22,53.07,53.08,9700.0,53.22,53.22,53.07,53.08,9700.0
2013-02-04 12:30:00,53.11,53.35,53.09,53.26,10600.0,53.11,53.35,53.09,53.26,10600.0
2013-02-04 13:00:00,53.28,53.32,53.2,53.2,15600.0,53.28,53.32,53.2,53.2,15600.0
2013-02-04 13:30:00,53.22,53.23,53.2,53.21,14200.0,53.22,53.23,53.2,53.21,14200.0
2013-02-04 14:00:00,53.21,53.32,53.2,53.32,20500.0,53.21,53.32,53.2,53.32,20500.0
2013-02-04 14:30:00,53.35,53.39,52.95,53.16,24200.0,53.35,53.39,52.95,53.16,24200.0
2013-02-04 15:00:00,53.14,53.36,53.14,53.26,36300.0,53.14,53.36,53.14,53.26,36300.0
2013-02-04 15:30:00,53.25,53.29,52.68,52.71,88300.0,53.25,53.29,52.68,52.71,88300.0
2013-02-05 09:30:00,53.04,53.12,52.94,52.98,11200.0,53.04,53.12,52.94,52.98,11200.0
2013-02-05 10:00:00,52.98,53.4,52.97,53.39,17500.0,52.98,53.4,52.97,53.39,17500.0
2013-02-05 10:30:00,53.38,53.4,53.3,53.31,18000.0,53.38,53.4,53.3,53.31,18000.0
2013-02-05 11:00:00,53.31,53.38,53.14,53.15,9100.0,53.31,53.38,53.14,53.15,9100.0
2013-02-05 11:30:00,53.15,53.18,53.04,53.15,14300.0,53.15,53.18,53.04,53.15,14300.0
2013-02-05 12:00:00,53.1,53.26,53.1,53.19,8300.0,53.1,53.26,53.1,53.19,8300.0
2013-02-05 12:30:00,53.19,53.24,53.14,53.18,5900.0,53.19,53.24,53.14,53.18,5900.0
2013-02-05 13:00:00,53.2,53.29,53.14,53.29,8700.0,53.2,53.29,53.14,53.29,8700.0
2013-02-05 13:30:00,53.32,53.35,53.22,53.3,9400.0,53.32,53.35,53.22,53.3,9400.0
2013-02-05 14:00:00,53.28,53.33,53.23,53.28,10700.0,53.28,53.33,53.23,53.28,10700.0
2013-02-05 14:30:00,53.27,53.44,53.27,53.42,10800.0,53.27,53.44,53.27,53.42,10800.0
2013-02-05 15:00:00,53.4,53.5,53.29,53.33,12100.0,53.4,53.5,53.29,53.33,12100.0
2013-02-05 15:30:00,53.33,53.44,53.32,53.38,58200.0,53.33,53.44,53.32,53.38,58200.0
2013-02-06 09:30:00,53.0,53.26,53.0,53.24,18100.0,53.0,53.26,53.0,53.24,18100.0
2013-02-06 10:00:00,53.18,53.25,53.05,53.11,21000.0,53.18,53.25,53.05,53.11,21000.0
2013-02-06 10:30:00,53.12,53.22,53.06,53.12,11900.0,53.12,53.22,53.06,53.12,11900.0
2013-02-06 11:00:00,53.15,53.25,53.12,53.22,6900.0,53.15,53.25,53.12,53.22,6900.0
2013-02-06 11:30:00,53.23,53.41,53.22,53.37,6700.0,53.23,53.41,53.22,53.37,6700.0
2013-02-06 12:00:00,53.38,53.48,53.32,53.39,8200.0,53.38,53.48,53.32,53.39,8200.0
2013-02-06 12:30:00,53.34,53.45,53.29,53.45,25300.0,53.34,53.45,53.29,53.45,25300.0
2013-02-06 13:00:00,53.45,53.54,53.36,53.41,30900.0,53.45,53.54,53.36,53.41,30900.0
2013-02-06 13:30:00,53.39,53.47,53.39,53.44,6100.0,53.39,53.47,53.39,53.44,6100.0
2013-02-06 14:00:00,53.45,53.54,53.42,53.46,10600.0,53.45,53.54,53.42,53.46,10600.0
2013-02-06 14:30:00,53.42,53.69,53.39,53.65,17800.0,53.42,53.69,53.39,53.65,17800.0
2013-02-06 15:00:00,53.68,53.69,53.54,53.67,26100.0,53.68,53.69,53.54,53.67,26100.0
2013-02-06 15:30:00,53.67,53.69,53.57,53.66,63600.0,53.67,53.69,53.57,53.66,63600.0
2013-02-07 09:30:00,53.65,53.79,53.56,53.65,7600.0,53.65,53.79,53.56,53.65,7600.0
2013-02-07 10:00:00,53.64,53.66,53.53,53.6,39300.0,53.64,53.66,53.53,53.6,39300.0
2013-02-07 10:30:00,53.6,53.69,53.58,53.61,18700.0,53.6,53.69,53.58,53.61,18700.0
2013-02-07 11:00:00,53.63,53.63,53.37,53.49,16800.0,53.63,53.63,53.37,53.49,16800.0
2013-02-07 11:30:00,53.47,53.54,53.4,53.41,9900.0,53.47,53.54,53.4,53.41,9900.0
2013-02-07 12:00:00,53.42,53.52,53.36,53.52,10900.0,53.42,53.52,53.36,53.52,10900.0
2013-02-07 12:30:00,53.53,53.57,53.39,53.4,8000.0,53.53,53.57,53.39,53.4,8000.0
2013-02-07 13:00:00,53.4,53.44,53.38,53.4,11100.0,53.4,53.44,53.38,53.4,11100.0
2013-02-07 13:30:00,53.47,53.59,53.38,53.59,6400.0,53.47,53.59,53.38,53.59,6400.0
2013-02-07 14:00:00,53.6,53.61,53.38,53.43,8500.0,53.6,53.61,53.38,53.43,8500.0
2013-02-07 14:30:00,53.41,53.51,53.37,53.49,10500.0,53.41,53.51,53.37,53.49,10500.0
2013-02-07 15:00:00,53.47,53.5,53.36,53.41,9300.0,53.47,53.5,53.36,53.41,9300.0
2013-02-07 15:30:00,53.41,53.57,53.38,53.46,29100.0,53.41,53.57,53.38,53.46,29100.0
2013-02-08 09:30:00,53.64,53.81,53.5,53.69,7700.0,53.64,53.81,53.5,53.69,7700.0
2013-02-08 10:00:00,53.69,53.71,53.61,53.7,3100.0,53.69,53.71,53.61,53.7,3100.0
2013-02-08 10:30:00,53.71,53.77,53.7,53.72,4900.0,53.71,53.77,53.7,53.72,4900.0
2013-02-08 11:00:00,53.75,53.77,53.67,53.7,7800.0,53.75,53.77,53.67,53.7,7800.0
2013-02-08 11:30:00,53.65,53.78,53.65,53.77,18400.0,53.65,53.78,53.65,53.77,18400.0
2013-02-08 12:00:00,53.77,53.85,53.76,53.85,33500.0,53.77,53.85,53.76,53.85,33500.0
2013-02-08 12:30:00,53.85,53.85,53.8,53.84,16800.0,53.85,53.85,53.8,53.84,16800.0
2013-02-08 13:00:00,53.82,53.84,53.8,53.81,7600.0,53.82,53.84,53.8,53.81,7600.0
2013-02-08 13:30:00,53.8,53.83,53.79,53.8,56800.0,53.8,53.83,53.79,53.8,56800.0
2013-02-08 14:00:00,53.8,53.82,53.78,53.79,10100.0,53.8,53.82,53.78,53.79,10100.0
2013-02-08 14:30:00,53.79,53.79,53.72,53.76,9700.0,53.79,53.79,53.72,53.76,9700.0
2013-02-08 15:00:00,53.78,53.78,53.62,53.63,25100.0,53.78,53.78,53.62,53.63,25100.0
2013-02-08 15:30:00,53.66,53.81,53.61,53.76,64100.0,53.66,53.81,53.61,53.76,64100.0
2013-02-11 09:30:00,53.79,53.79,53.39,53.46,9100.0,53.79,53.79,53.39,53.46,9100.0
2013-02-11 10:00:00,53.45,53.75,53.43,53.57,22900.0,53.45,53.75,53.43,53.57,22900.0
2013-02-11 10:30:00,53.58,53.65,53.44,53.5,38300.0,53.58,53.65,53.44,53.5,38300.0
2013-02-11 11:00:00,53.5,53.58,53.41,53.52,22800.0,53.5,53.58,53.41,53.52,22800.0
2013-02-11 11:30:00,53.45,53.51,53.37,53.39,13900.0,53.45,53.51,53.37,53.39,13900.0
2013-02-11 12:00:00,53.36,53.38,53.09,53.13,18000.0,53.36,53.38,53.09,53.13,18000.0
2013-02-11 12:30:00,53.13,53.52,53.12,53.49,20800.0,53.13,53.52,53.12,53.49,20800.0
2013-02-11 13:00:00,53.5,53.57,53.49,53.53,16900.0,53.5,53.57,53.49,53.53,16900.0
2013-02-11 13:30:00,53.51,53.51,53.45,53.45,8800.0,53.51,53.51,53.45,53.45,8800.0
2013-02-11 14:00:00,53.46,53.48,53.33,53.33,4500.0,53.46,53.48,53.33,53.33,4500.0
2013-02-11 14:30:00,53.32,53.32,53.06,53.1,12900.0,53.32,53.32,53.06,53.1,12900.0
2013-02-11 15:00:00,53.1,53.1,52.88,52.88,45800.0,53.1,53.1,52.88,52.88,45800.0
2013-02-11 15:30:00,52.88,52.98,52.86,52.89,42900.0,52.88,52.98,52.86,52.89,42900.0
2013-02-12 09:30:00,52.94,53.06,52.8,53.02,7000.0,52.94,53.06,52.8,53.02,7000.0
2013-02-12 10:00:00,53.02,53.08,52.92,53.0,42200.0,53.02,53.08,52.92,53.0,42200.0
2013-02-12 10:30:00,52.94,52.94,52.77,52.87,9600.0,52.94,52.94,52.77,52.87,9600.0
2013-02-12 11:00:00,52.87,53.02,52.87,53.02,7400.0,52.87,53.02,52.87,53.02,7400.0
2013-02-12 11:30:00,53.06,53.15,52.99,53.05,10500.0,53.06,53.15,52.99,53.05,10500.0
2013-02-12 12:00:00,53.08,53.08,52.95,53.01,4100.0,53.08,53.08,52.95,53.01,4100.0
2013-02-12 12:30:00,53.02,53.34,53.02,53.31,9800.0,53.02,53.34,53.02,53.31,9800.0
2013-02-12 13:00:00,53.35,53.47,53.3,53.4,25300.0,53.35,53.47,53.3,53.4,25300.0
2013-02-12 13:30:00,53.45,53.46,53.33,53.34,9400.0,53.45,53.46,53.33,53.34,9400.0
2013-02-12 14:00:00,53.33,53.37,53.23,53.28,9900.0,53.33,53.37,53.23,53.28,9900.0
2013-02-12 14:30:00,53.28,53.33,53.25,53.32,18200.0,53.28,53.33,53.25,53.32,18200.0
2013-02-12 15:00:00,53.3,53.32,53.19,53.28,21600.0,53.3,53.32,53.19,53.28,21600.0
2013-02-12 15:30:00,53.29,53.38,53.28,53.35,73500.0,53.29,53.38,53.28,53.35,73500.0
2013-02-13 09:30:00,53.33,53.67,52.97,53.18,17200.0,53.33,53.67,52.97,53.18,17200.0
2013-02-13 10:00:00,53.2,53.21,52.91,52.96,8600.0,53.2,53.21,52.91,52.96,8600.0
2013-02-13 10:30:00,52.96,53.0,52.91,52.95,5500.0,52.96,53.0,52.91,52.95,5500.0
2013-02-13 11:00:00,52.92,52.95,52.78,52.82,9700.0,52.92,52.95,52.78,52.82,9700.0
2013-02-13 11:30:00,52.8,52.96,52.74,52.96,6000.0,52.8,52.96,52.74,52.96,6000.0
2013-02-13 12:00:00,52.99,53.06,52.98,53.0,7700.0,52.99,53.06,52.98,53.0,7700.0
2013-02-13 12:30:00,53.01,53.06,53.0,53.02,10000.0,53.01,53.06,53.0,53.02,10000.0
2013-02-13 13:00:00,53.04,53.09,53.01,53.08,7000.0,53.04,53.09,53.01,53.08,7000.0
2013-02-13 13:30:00,53.05,53.06,52.99,53.05,8200.0,53.05,53.06,52.99,53.05,8200.0
2013-02-13 14:00:00,53.05,53.05,52.97,53.02,5100.0,53.05,53.05,52.97,53.02,5100.0
2013-02-13 14:30:00,53.03,53.03,52.93,52.97,9000.0,53.03,53.03,52.93,52.97,9000.0
2013-02-13 15:00:00,52.96,53.05,52.94,53.01,13700.0,52.96,53.05,52.94,53.01,13700.0
2013-02-13 15:30:00,53.0,53.07,52.94,53.06,21300.0,53.0,53.07,52.94,53.06,21300.0
2013-02-14 09:30:00,52.92,53.09,52.92,53.01,2500.0,52.92,53.09,52.92,53.01,2500.0
2013-02-14 10:00:00,53.06,53.3,53.06,53.19,26600.0,53.06,53.3,53.06,53.19,26600.0
2013-02-14 10:30:00,53.21,53.36,53.14,53.18,18200.0,53.21,53.36,53.14,53.18,18200.0
2013-02-14 11:00:00,53.19,53.25,53.1,53.11,12600.0,53.19,53.25,53.1,53.11,12600.0
2013-02-14 11:30:00,53.12,53.16,53.04,53.07,11200.0,53.12,53.16,53.04,53.07,11200.0
2013-02-14 12:00:00,53.06,53.08,52.95,52.96,7600.0,53.06,53.08,52.95,52.96,7600.0
2013-02-14 12:30:00,52.97,52.98,52.85,52.86,9500.0,52.97,52.98,52.85,52.86,9500.0
2013-02-14 13:00:00,52.86,52.86,52.75,52.76,14300.0,52.86,52.86,52.75,52.76,14300.0
2013-02-14 13:30:00,52.75,52.89,52.75,52.88,6500.0,52.75,52.89,52.75,52.88,6500.0
2013-02-14 14:00:00,52.91,53.05,52.91,52.96,10400.0,52.91,53.05,52.91,52.96,10400.0
2013-02-14 14:30:00,52.97,53.0,52.95,52.97,8000.0,52.97,53.0,52.95,52.97,8000.0
2013-02-14 15:00:00,52.98,52.99,52.89,52.89,14900.0,52.98,52.99,52.89,52.89,14900.0
2013-02-14 15:30:00,52.9,52.9,52.67,52.74,45000.0,52.9,52.9,52.67,52.74,45000.0
2013-02-15 09:30:00,52.83,52.83,52.27,52.69,51700.0,52.83,52.83,52.27,52.69,51700.0
2013-02-15 10:00:00,52.69,52.87,52.69,52.81,8400.0,52.69,52.87,52.69,52.81,8400.0
2013-02-15 10:30:00,52.82,52.85,52.79,52.8,9900.0,52.82,52.85,52.79,52.8,9900.0
2013-02-15 11:00:00,52.8,53.01,52.8,53.0,67000.0,52.8,53.01,52.8,53.0,67000.0
2013-02-15 11:30:00,53.0,53.01,52.88,52.89,17100.0,53.0,53.01,52.88,52.89,17100.0
2013-02-15 12:00:00,52.9,52.94,52.68,52.68,7200.0,52.9,52.94,52.68,52.68,7200.0
2013-02-15 12:30:00,52.63,52.68,52.52,52.53,5100.0,52.63,52.68,52.52,52.53,5100.0
2013-02-15 13:00:00,52.56,52.59,52.52,52.59,4300.0,52.56,52.59,52.52,52.59,4300.0
2013-02-15 13:30:00,52.57,52.65,52.5,52.53,42100.0,52.57,52.65,52.5,52.53,42100.0
2013-02-15 14:00:00,52.55,52.57,52.39,52.39,10100.0,52.55,52.57,52.39,52.39,10100.0
2013-02-15 14:30:00,52.42,52.53,52.39,52.53,11800.0,52.42,52.53,52.39,52.53,11800.0
2013-02-15 15:00:00,52.51,52.6,52.44,52.58,13200.0,52.51,52.6,52.44,52.58,13200.0
2013-02-15 15:30:00,52.57,52.81,52.56,52.78,55100.0,52.57,52.81,52.56,52.78,55100.0
2013-02-19 09:30:00,53.0,53.03,52.8,52.96,60100.0,53.0,53.03,52.8,52.96,60100.0
2013-02-19 10:00:00,52.96,53.02,52.88,53.0,52000.0,52.96,53.02,52.88,53.0,52000.0
2013-02-19 10:30:00,53.0,53.02,52.92,52.96,38300.0,53.0,53.02,52.92,52.96,38300.0
2013-02-19 11:00:00,53.0,53.04,52.82,52.93,22800.0,53.0,53.04,52.82,52.93,22800.0
2013-02-19 11:30:00,52.95,52.99,52.89,52.95,18700.0,52.95,52.99,52.89,52.95,18700.0
2013-02-19 12:00:00,52.95,53.0,52.82,52.89,21300.0,52.95,53.0,52.82,52.89,21300.0
2013-02-19 12:30:00,52.88,52.96,52.79,52.85,18700.0,52.88,52.96,52.79,52.85,18700.0
2013-02-19 13:00:00,52.89,52.99,52.8,52.89,25200.0,52.89,52.99,52.8,52.89,25200.0
2013-02-19 13:30:00,52.84,52.93,52.73,52.75,17500.0,52.84,52.93,52.73,52.75,17500.0
2013-02-19 14:00:00,52.8,52.96,52.74,52.92,19700.0,52.8,52.96,52.74,52.92,19700.0
2013-02-19 14:30:00,52.93,52.98,52.84,52.9,14000.0,52.93,52.98,52.84,52.9,14000.0
2013-02-19 15:00:00,52.89,53.0,52.86,52.99,42900.0,52.89,53.0,52.86,52.99,42900.0
2013-02-19 15:30:00,53.0,53.04,52.96,53.01,76200.0,53.0,53.04,52.96,53.01,76200.0
2013-02-20 09:30:00,53.1,53.3,53.05,53.11,20500.0,53.1,53.3,53.05,53.11,20500.0
2013-02-20 10:00:00,53.1,53.16,52.89,52.89,17000.0,53.1,53.16,52.89,52.89,17000.0
2013-02-20 10:30:00,52.95,53.09,52.86,53.04,10300.0,52.95,53.09,52.86,53.04,10300.0
2013-02-20 11:00:00,53.03,53.11,52.99,53.1,14500.0,53.03,53.11,52.99,53.1,14500.0
2013-02-20 11:30:00,53.1,53.13,53.02,53.11,16700.0,53.1,53.13,53.02,53.11,16700.0
2013-02-20 12:00:00,53.08,53.17,53.04,53.12,11900.0,53.08,53.17,53.04,53.12,11900.0
2013-02-20 12:30:00,53.13,53.17,53.03,53.09,11400.0,53.13,53.17,53.03,53.09,11400.0
2013-02-20 13:00:00,53.09,53.13,53.0,53.06,8000.0,53.09,53.13,53.0,53.06,8000.0
2013-02-20 13:30:00,53.06,53.11,53.02,53.02,8000.0,53.06,53.11,53.02,53.02,8000.0
2013-02-20 14:00:00,53.05,53.19,53.02,53.09,18100.0,53.05,53.19,53.02,53.09,18100.0
2013-02-20 14:30:00,53.07,53.14,53.05,53.08,19500.0,53.07,53.14,53.05,53.08,19500.0
2013-02-20 15:00:00,53.07,53.13,53.0,53.09,32900.0,53.07,53.13,53.0,53.09,32900.0
2013-02-20 15:30:00,53.08,53.09,52.8,52.9,87100.0,53.08,53.09,52.8,52.9,87100.0
2013-02-21 09:30:00,52.37,52.87,50.93,51.27,71400.0,52.37,52.87,50.93,51.27,71400.0
2013-02-21 10:00:00,51.24,51.39,51.04,51.18,45100.0,51.24,51.39,51.04,51.18,45100.0
2013-02-21 10:30:00,51.15,51.16,50.92,51.02,83100.0,51.15,51.16,50.92,51.02,83100.0
2013-02-21 11:00:00,51.03,51.07,50.92,51.05,40000.0,51.03,51.07,50.92,51.05,40000.0
2013-02-21 11:30:00,51.03,51.03,50.73,51.03,73400.0,51.03,51.03,50.73,51.03,73400.0
2013-02-21 12:00:00,51.01,51.01,50.87,50.89,11600.0,51.01,51.01,50.87,50.89,11600.0
2013-02-21 12:30:00,50.89,50.89,50.67,50.82,37700.0,50.89,50.89,50.67,50.82,37700.0
2013-02-21 13:00:00,50.82,50.86,50.79,50.84,11300.0,50.82,50.86,50.79,50.84,11300.0
2013-02-21 13:30:00,50.84,51.06,50.58,50.62,25200.0,50.84,51.06,50.58,50.62,25200.0
2013-02-21 14:00:00,50.63,50.63,50.46,50.56,40200.0,50.63,50.63,50.46,50.56,40200.0
2013-02-21 14:30:00,50.52,50.75,50.44,50.5,72900.0,50.52,50.75,50.44,50.5,72900.0
2013-02-21 15:00:00,50.5,50.54,50.3,50.49,65000.0,50.5,50.54,50.3,50.49,65000.0
2013-02-21 15:30:00,50.49,50.51,50.25,50.29,97300.0,50.49,50.51,50.25,50.29,97300.0
2013-02-22 09:30:00,50.5,51.08,50.5,50.51,18700.0,50.5,51.08,50.5,50.51,18700.0
2013-02-22 10:00:00,50.56,50.77,50.44,50.45,34800.0,50.56,50.77,50.44,50.45,34800.0
2013-02-22 10:30:00,50.55,50.62,50.23,50.23,20600.0,50.55,50.62,50.23,50.23,20600.0
2013-02-22 11:00:00,50.23,50.25,50.02,50.21,22200.0,50.23,50.25,50.02,50.21,22200.0
2013-02-22 11:30:00,50.2,50.66,50.2,50.66,13900.0,50.2,50.66,50.2,50.66,13900.0
2013-02-22 12:00:00,50.62,50.65,50.51,50.62,17700.0,50.62,50.65,50.51,50.62,17700.0
2013-02-22 12:30:00,50.6,50.72,50.6,50.72,14400.0,50.6,50.72,50.6,50.72,14400.0
2013-02-22 13:00:00,50.73,50.95,50.73,50.89,16200.0,50.73,50.95,50.73,50.89,16200.0
2013-02-22 13:30:00,50.91,51.01,50.86,50.98,16700.0,50.91,51.01,50.86,50.98,16700.0
2013-02-22 14:00:00,50.97,50.99,50.6,50.66,64500.0,50.97,50.99,50.6,50.66,64500.0
2013-02-22 14:30:00,50.66,50.77,50.5,50.69,31300.0,50.66,50.77,50.5,50.69,31300.0
2013-02-22 15:00:00,50.69,50.81,50.69,50.75,52600.0,50.69,50.81,50.69,50.75,52600.0
2013-02-22 15:30:00,50.78,50.8,50.63,50.65,43700.0,50.78,50.8,50.63,50.65,43700.0
2013-02-25 09:30:00,50.97,51.03,50.85,50.98,7900.0,50.97,51.03,50.85,50.98,7900.0
2013-02-25 10:00:00,51.01,51.03,50.95,50.95,16600.0,51.01,51.03,50.95,50.95,16600.0
2013-02-25 10:30:00,50.97,51.42,50.95,51.4,67400.0,50.97,51.42,50.95,51.4,67400.0
2013-02-25 11:00:00,51.39,51.58,51.35,51.52,20500.0,51.39,51.58,51.35,51.52,20500.0
2013-02-25 11:30:00,51.49,51.49,51.28,51.34,13200.0,51.49,51.49,51.28,51.34,13200.0
2013-02-25 12:00:00,51.3,51.3,51.12,51.13,11900.0,51.3,51.3,51.12,51.13,11900.0
2013-02-25 12:30:00,51.14,51.22,51.06,51.2,11300.0,51.14,51.22,51.06,51.2,11300.0
2013-02-25 13:00:00,51.22,51.23,51.11,51.14,5200.0,51.22,51.23,51.11,51.14,5200.0
2013-02-25 13:30:00,51.09,51.09,50.95,50.99,11600.0,51.09,51.09,50.95,50.99,11600.0
2013-02-25 14:00:00,51.0,51.16,50.96,51.16,22700.0,51.0,51.16,50.96,51.16,22700.0
2013-02-25 14:30:00,51.16,51.22,51.1,51.14,12800.0,51.16,51.22,51.1,51.14,12800.0
2013-02-25 15:00:00,51.14,51.25,51.05,51.07,13600.0,51.14,51.25,51.05,51.07,13600.0
2013-02-25 15:30:00,51.07,51.08,50.47,50.49,77300.0,51.07,51.08,50.47,50.49,77300.0
2013-02-26 09:30:00,50.74,50.78,50.38,50.45,5100.0,50.74,50.78,50.38,50.45,5100.0
2013-02-26 10:00:00,50.48,50.7,50.38,50.43,13400.0,50.48,50.7,50.38,50.43,13400.0
2013-02-26 10:30:00,50.32,50.43,50.18,50.4,8000.0,50.32,50.43,50.18,50.4,8000.0
2013-02-26 11:00:00,50.4,50.4,50.24,50.24,13900.0,50.4,50.4,50.24,50.24,13900.0
2013-02-26 11:30:00,50.22,50.3,50.15,50.2,10400.0,50.22,50.3,50.15,50.2,10400.0
2013-02-26 12:00:00,50.19,50.22,50.15,50.2,12500.0,50.19,50.22,50.15,50.2,12500.0
2013-02-26 12:30:00,50.21,50.34,50.19,50.29,13000.0,50.21,50.34,50.19,50.29,13000.0
2013-02-26 13:00:00,50.3,50.39,50.2,50.27,36800.0,50.3,50.39,50.2,50.27,36800.0
2013-02-26 13:30:00,50.26,50.54,50.22,50.48,17700.0,50.26,50.54,50.22,50.48,17700.0
2013-02-26 14:00:00,50.47,50.55,50.45,50.47,13300.0,50.47,50.55,50.45,50.47,13300.0
2013-02-26 14:30:00,50.49,50.52,50.25,50.25,17200.0,50.49,50.52,50.25,50.25,17200.0
2013-02-26 15:00:00,50.27,50.32,50.25,50.28,18500.0,50.27,50.32,50.25,50.28,18500.0
2013-02-26 15:30:00,50.27,50.35,50.25,50.29,38700.0,50.27,50.35,50.25,50.29,38700.0
2013-02-27 09:30:00,50.28,50.66,50.23,50.6,8300.0,50.28,50.66,50.23,50.6,8300.0
2013-02-27 10:00:00,50.61,50.76,50.5,50.64,10600.0,50.61,50.76,50.5,50.64,10600.0
2013-02-27 10:30:00,50.67,51.1,50.67,51.01,11900.0,50.67,51.1,50.67,51.01,11900.0
2013-02-27 11:00:00,50.96,51.21,50.96,51.18,8300.0,50.96,51.21,50.96,51.18,8300.0
2013-02-27 11:30:00,51.19,51.28,51.13,51.2,24300.0,51.19,51.28,51.13,51.2,24300.0
2013-02-27 12:00:00,51.21,51.48,51.21,51.47,10700.0,51.21,51.48,51.21,51.47,10700.0
2013-02-27 12:30:00,51.49,51.53,51.41,51.45,10700.0,51.49,51.53,51.41,51.45,10700.0
2013-02-27 13:00:00,51.44,51.44,51.3,51.33,9100.0,51.44,51.44,51.3,51.33,9100.0
2013-02-27 13:30:00,51.38,51.46,51.26,51.32,3900.0,51.38,51.46,51.26,51.32,3900.0
2013-02-27 14:00:00,51.31,51.38,51.25,51.37,4900.0,51.31,51.38,51.25,51.37,4900.0
2013-02-27 14:30:00,51.32,51.32,51.16,51.28,7200.0,51.32,51.32,51.16,51.28,7200.0
2013-02-27 15:00:00,51.29,51.34,51.22,51.23,8800.0,51.29,51.34,51.22,51.23,8800.0
2013-02-27 15:30:00,51.25,51.35,51.09,51.1,27500.0,51.25,51.35,51.09,51.1,27500.0
2013-02-28 09:30:00,51.01,51.43,50.94,51.0,7100.0,51.01,51.43,50.94,51.0,7100.0
2013-02-28 10:00:00,50.99,50.99,50.61,50.68,7700.0,50.99,50.99,50.61,50.68,7700.0
2013-02-28 10:30:00,50.63,50.69,50.42,50.59,23600.0,50.63,50.69,50.42,50.59,23600.0
2013-02-28 11:00:00,50.58,50.7,50.52,50.66,11200.0,50.58,50.7,50.52,50.66,11200.0
2013-02-28 11:30:00,50.65,50.71,50.56,50.56,13200.0,50.65,50.71,50.56,50.56,13200.0
2013-02-28 12:00:00,50.58,50.64,50.53,50.55,5600.0,50.58,50.64,50.53,50.55,5600.0
2013-02-28 12:30:00,50.55,50.61,50.54,50.56,2800.0,50.55,50.61,50.54,50.56,2800.0
2013-02-28 13:00:00,50.54,50.72,50.54,50.72,5200.0,50.54,50.72,50.54,50.72,5200.0
2013-02-28 13:30:00,50.74,50.85,50.73,50.81,6000.0,50.74,50.85,50.73,50.81,6000.0
2013-02-28 14:00:00,50.78,50.97,50.78,50.92,6800.0,50.78,50.97,50.78,50.92,6800.0
2013-02-28 14:30:00,50.95,51.29,50.94,51.25,17900.0,50.95,51.29,50.94,51.25,17900.0
2013-02-28 15:00:00,51.23,51.24,50.85,50.98,19500.0,51.23,51.24,50.85,50.98,19500.0
2013-02-28 15:30:00,50.99,51.01,50.75,50.75,28900.0,50.99,51.01,50.75,50.75,28900.0
2013-03-01 09:30:00,50.38,50.6,49.98,50.11,25900.0,50.38,50.6,49.98,50.11,25900.0
2013-03-01 10:00:00,50.13,50.25,50.04,50.08,12900.0,50.13,50.25,50.04,50.08,12900.0
2013-03-01 10:30:00,50.1,50.54,50.03,50.49,28300.0,50.1,50.54,50.03,50.49,28300.0
2013-03-01 11:00:00,50.54,50.68,50.37,50.6,24100.0,50.54,50.68,50.37,50.6,24100.0
2013-03-01 11:30:00,50.61,50.71,50.55,50.71,9000.0,50.61,50.71,50.55,50.71,9000.0
2013-03-01 12:00:00,50.73,50.96,50.73,50.86,16000.0,50.73,50.96,50.73,50.86,16000.0
2013-03-01 12:30:00,50.87,50.88,50.8,50.86,7100.0,50.87,50.88,50.8,50.86,7100.0
2013-03-01 13:00:00,50.93,50.99,50.83,50.95,11500.0,50.93,50.99,50.83,50.95,11500.0
2013-03-01 13:30:00,50.9,50.97,50.87,50.91,7900.0,50.9,50.97,50.87,50.91,7900.0
2013-03-01 14:00:00,50.94,51.0,50.92,50.92,7900.0,50.94,51.0,50.92,50.92,7900.0
2013-03-01 14:30:00,50.92,50.97,50.82,50.82,8800.0,50.92,50.97,50.82,50.82,8800.0
2013-03-01 15:00:00,50.84,50.94,50.74,50.79,11300.0,50.84,50.94,50.74,50.79,11300.0
2013-03-01 15:30:00,50.8,50.89,50.68,50.76,35800.0,50.8,50.89,50.68,50.76,35800.0
2013-03-04 09:30:00,50.35,50.82,50.35,50.63,20100.0,50.35,50.82,50.35,50.63,20100.0
2013-03-04 10:00:00,50.6,50.85,50.53,50.58,15000.0,50.6,50.85,50.53,50.58,15000.0
2013-03-04 10:30:00,50.58,50.82,50.52,50.82,13600.0,50.58,50.82,50.52,50.82,13600.0
2013-03-04 11:00:00,50.82,51.1,50.73,51.1,19300.0,50.82,51.1,50.73,51.1,19300.0
2013-03-04 11:30:00,51.07,51.24,51.06,51.2,13000.0,51.07,51.24,51.06,51.2,13000.0
2013-03-04 12:00:00,51.22,51.23,51.0,51.0,20400.0,51.22,51.23,51.0,51.0,20400.0
2013-03-04 12:30:00,50.9,51.24,50.76,51.11,23400.0,50.9,51.24,50.76,51.11,23400.0
2013-03-04 13:00:00,51.11,51.25,50.99,51.25,14500.0,51.11,51.25,50.99,51.25,14500.0
2013-03-04 13:30:00,51.26,51.41,51.12,51.37,13100.0,51.26,51.41,51.12,51.37,13100.0
2013-03-04 14:00:00,51.37,51.38,51.23,51.31,12100.0,51.37,51.38,51.23,51.31,12100.0
2013-03-04 14:30:00,51.3,51.48,51.25,51.44,15500.0,51.3,51.48,51.25,51.44,15500.0
2013-03-04 15:00:00,51.43,51.5,51.33,51.39,17200.0,51.43,51.5,51.33,51.39,17200.0
2013-03-04 15:30:00,51.38,51.39,51.18,51.22,45800.0,51.38,51.39,51.18,51.22,45800.0
2013-03-05 09:30:00,51.51,51.87,51.51,51.86,15700.0,51.51,51.87,51.51,51.86,15700.0
2013-03-05 10:00:00,51.87,52.35,51.83,52.3,43000.0,51.87,52.35,51.83,52.3,43000.0
2013-03-05 10:30:00,52.31,52.49,52.29,52.43,25000.0,52.31,52.49,52.29,52.43,25000.0
2013-03-05 11:00:00,52.42,52.42,52.03,52.13,28400.0,52.42,52.42,52.03,52.13,28400.0
2013-03-05 11:30:00,52.13,52.13,51.83,51.89,15800.0,52.13,52.13,51.83,51.89,15800.0
2013-03-05 12:00:00,51.88,51.98,51.88,51.98,13300.0,51.88,51.98,51.88,51.98,13300.0
2013-03-05 12:30:00,51.95,52.05,51.95,52.02,13800.0,51.95,52.05,51.95,52.02,13800.0
2013-03-05 13:00:00,52.01,52.21,51.99,52.21,17800.0,52.01,52.21,51.99,52.21,17800.0
2013-03-05 13:30:00,52.2,52.41,52.19,52.34,25500.0,52.2,52.41,52.19,52.34,25500.0
2013-03-05 14:00:00,52.35,52.37,52.25,52.25,10100.0,52.35,52.37,52.25,52.25,10100.0
2013-03-05 14:30:00,52.25,52.28,52.18,52.23,9500.0,52.25,52.28,52.18,52.23,9500.0
2013-03-05 15:00:00,52.22,52.26,52.08,52.13,28200.0,52.22,52.26,52.08,52.13,28200.0
2013-03-05 15:30:00,52.17,52.27,52.12,52.15,53900.0,52.17,52.27,52.12,52.15,53900.0
2013-03-06 09:30:00,52.33,52.38,51.99,52.2,17800.0,52.33,52.38,51.99,52.2,17800.0
2013-03-06 10:00:00,52.17,52.22,51.93,52.15,31400.0,52.17,52.22,51.93,52.15,31400.0
2013-03-06 10:30:00,52.16,52.21,52.13,52.17,31500.0,52.16,52.21,52.13,52.17,31500.0
2013-03-06 11:00:00,52.17,52.23,52.12,52.2,23100.0,52.17,52.23,52.12,52.2,23100.0
2013-03-06 11:30:00,52.2,52.22,52.1,52.14,29600.0,52.2,52.22,52.1,52.14,29600.0
2013-03-06 12:00:00,52.14,52.37,52.14,52.33,18400.0,52.14,52.37,52.14,52.33,18400.0
2013-03-06 12:30:00,52.34,52.46,52.34,52.37,9500.0,52.34,52.46,52.34,52.37,9500.0
2013-03-06 13:00:00,52.38,52.38,52.24,52.28,10800.0,52.38,52.38,52.24,52.28,10800.0
2013-03-06 13:30:00,52.29,52.3,52.24,52.24,6500.0,52.29,52.3,52.24,52.24,6500.0
2013-03-06 14:00:00,52.25,52.31,52.23,52.26,16000.0,52.25,52.31,52.23,52.26,16000.0
2013-03-06 14:30:00,52.26,52.4,52.25,52.36,7800.0,52.26,52.4,52.25,52.36,7800.0
2013-03-06 15:00:00,52.39,52.39,52.24,52.3,24300.0,52.39,52.39,52.24,52.3,24300.0
2013-03-06 15:30:00,52.3,52.52,52.26,52.5,66100.0,52.3,52.52,52.26,52.5,66100.0
2013-03-07 09:30:00,52.48,52.72,52.27,52.72,9400.0,52.48,52.72,52.27,52.72,9400.0
2013-03-07 10:00:00,52.75,52.8,52.29,52.29,16600.0,52.75,52.8,52.29,52.29,16600.0
2013-03-07 10:30:00,52.31,52.43,52.31,52.36,7100.0,52.31,52.43,52.31,52.36,7100.0
2013-03-07 11:00:00,52.37,52.43,52.33,52.4,3900.0,52.37,52.43,52.33,52.4,3900.0
2013-03-07 11:30:00,52.38,52.52,52.33,52.4,9400.0,52.38,52.52,52.33,52.4,9400.0
2013-03-07 12:00:00,52.39,52.62,52.39,52.62,5600.0,52.39,52.62,52.39,52.62,5600.0
2013-03-07 12:30:00,52.59,52.63,52.58,52.63,4700.0,52.59,52.63,52.58,52.63,4700.0
2013-03-07 13:00:00,52.66,52.76,52.65,52.76,9900.0,52.66,52.76,52.65,52.76,9900.0
2013-03-07 13:30:00,52.74,52.9,52.74,52.89,9600.0,52.74,52.9,52.74,52.89,9600.0
2013-03-07 14:00:00,52.89,52.98,52.85,52.95,19100.0,52.89,52.98,52.85,52.95,19100.0
2013-03-07 14:30:00,52.96,52.96,52.85,52.94,15800.0,52.96,52.96,52.85,52.94,15800.0
2013-03-07 15:00:00,52.93,52.94,52.87,52.91,17900.0,52.93,52.94,52.87,52.91,17900.0
2013-03-07 15:30:00,52.92,53.13,52.9,53.07,38500.0,52.92,53.13,52.9,53.07,38500.0
2013-03-08 09:30:00,53.43,53.43,53.11,53.34,16200.0,53.43,53.43,53.11,53.34,16200.0
2013-03-08 10:00:00,53.27,53.46,53.2,53.44,21200.0,53.27,53.46,53.2,53.44,21200.0
2013-03-08 10:30:00,53.41,53.54,53.36,53.41,20300.0,53.41,53.54,53.36,53.41,20300.0
2013-03-08 11:00:00,53.4,53.52,53.35,53.41,8700.0,53.4,53.52,53.35,53.41,8700.0
2013-03-08 11:30:00,53.39,53.5,53.36,53.49,7700.0,53.39,53.5,53.36,53.49,7700.0
2013-03-08 12:00:00,53.46,53.46,53.36,53.42,11400.0,53.46,53.46,53.36,53.42,11400.0
2013-03-08 12:30:00,53.4,53.43,53.36,53.38,7200.0,53.4,53.43,53.36,53.38,7200.0
2013-03-08 13:00:00,53.36,53.43,53.36,53.42,6200.0,53.36,53.43,53.36,53.42,6200.0
2013-03-08 13:30:00,53.41,53.5,53.36,53.36,28500.0,53.41,53.5,53.36,53.36,28500.0
2013-03-08 14:00:00,53.37,53.44,53.37,53.42,7600.0,53.37,53.44,53.37,53.42,7600.0
2013-03-08 14:30:00,53.42,53.51,53.42,53.51,15600.0,53.42,53.51,53.42,53.51,15600.0
2013-03-08 15:00:00,53.51,53.61,53.45,53.61,33600.0,53.51,53.61,53.45,53.61,33600.0
2013-03-08 15:30:00,53.63,53.8,53.63,53.69,43800.0,53.63,53.8,53.63,53.69,43800.0
2013-03-11 09:30:00,53.67,53.78,52.93,52.93,13500.0,53.67,53.78,52.93,52.93,13500.0
2013-03-11 10:00:00,52.99,53.3,52.94,53.3,7900.0,52.99,53.3,52.94,53.3,7900.0
2013-03-11 10:30:00,53.23,53.32,53.23,53.24,3600.0,53.23,53.32,53.23,53.24,3600.0
2013-03-11 11:00:00,53.23,53.38,53.23,53.35,2100.0,53.23,53.38,53.23,53.35,2100.0
2013-03-11 11:30:00,53.3,53.31,53.22,53.26,3800.0,53.3,53.31,53.22,53.26,3800.0
2013-03-11 12:00:00,53.3,53.31,53.08,53.09,9700.0,53.3,53.31,53.08,53.09,9700.0
2013-03-11 12:30:00,53.08,53.11,53.01,53.09,8300.0,53.08,53.11,53.01,53.09,8300.0
2013-03-11 13:00:00,53.09,53.15,53.01,53.07,7200.0,53.09,53.15,53.01,53.07,7200.0
2013-03-11 13:30:00,53.1,53.1,52.91,52.93,9900.0,53.1,53.1,52.91,52.93,9900.0
2013-03-11 14:00:00,52.88,52.89,52.82,52.86,15900.0,52.88,52.89,52.82,52.86,15900.0
2013-03-11 14:30:00,52.83,52.87,52.79,52.87,6400.0,52.83,52.87,52.79,52.87,6400.0
2013-03-11 15:00:00,52.88,52.89,52.8,52.82,15100.0,52.88,52.89,52.8,52.82,15100.0
2013-03-11 15:30:00,52.82,53.0,52.82,52.94,47700.0,52.82,53.0,52.82,52.94,47700.0
2013-03-12 09:30:00,52.76,52.83,52.45,52.79,17400.0,52.76,52.83,52.45,52.79,17400.0
2013-03-12 10:00:00,52.83,53.01,52.52,52.63,24500.0,52.83,53.01,52.52,52.63,24500.0
2013-03-12 10:30:00,52.63,52.7,52.6,52.64,15900.0,52.63,52.7,52.6,52.64,15900.0
2013-03-12 11:00:00,52.64,52.65,52.47,52.47,9900.0,52.64,52.65,52.47,52.47,9900.0
2013-03-12 11:30:00,52.46,52.5,52.32,52.45,28000.0,52.46,52.5,52.32,52.45,28000.0
2013-03-12 12:00:00,52.47,52.48,52.4,52.48,14700.0,52.47,52.48,52.4,52.48,14700.0
2013-03-12 12:30:00,52.44,52.56,52.44,52.55,12000.0,52.44,52.56,52.44,52.55,12000.0
2013-03-12 13:00:00,52.56,52.59,52.44,52.49,17400.0,52.56,52.59,52.44,52.49,17400.0
2013-03-12 13:30:00,52.51,52.51,52.4,52.45,8200.0,52.51,52.51,52.4,52.45,8200.0
2013-03-12 14:00:00,52.48,52.51,52.35,52.43,70100.0,52.48,52.51,52.35,52.43,70100.0
2013-03-12 14:30:00,52.45,52.57,52.4,52.54,13800.0,52.45,52.57,52.4,52.54,13800.0
2013-03-12 15:00:00,52.55,52.96,52.55,52.89,16100.0,52.55,52.96,52.55,52.89,16100.0
2013-03-12 15:30:00,52.89,52.92,52.72,52.79,31700.0,52.89,52.92,52.72,52.79,31700.0
2013-03-13 09:30:00,52.74,53.0,52.5,52.72,12400.0,52.74,53.0,52.5,52.72,12400.0
2013-03-13 10:00:00,52.77,52.89,52.56,52.8,10400.0,52.77,52.89,52.56,52.8,10400.0
2013-03-13 10:30:00,52.8,53.13,52.74,53.13,12500.0,52.8,53.13,52.74,53.13,12500.0
2013-03-13 11:00:00,53.13,53.6,52.95,53.0,30500.0,53.13,53.6,52.95,53.0,30500.0
2013-03-13 11:30:00,52.95,52.99,52.87,52.92,11400.0,52.95,52.99,52.87,52.92,11400.0
2013-03-13 12:00:00,52.9,52.95,52.8,52.92,4900.0,52.9,52.95,52.8,52.92,4900.0
2013-03-13 12:30:00,52.94,53.14,52.94,53.08,8500.0,52.94,53.14,52.94,53.08,8500.0
2013-03-13 13:00:00,53.08,53.11,53.06,53.07,2600.0,53.08,53.11,53.06,53.07,2600.0
2013-03-13 13:30:00,53.07,53.5,53.06,53.47,10900.0,53.07,53.5,53.06,53.47,10900.0
2013-03-13 14:00:00,53.48,53.52,53.41,53.41,17700.0,53.48,53.52,53.41,53.41,17700.0
2013-03-13 14:30:00,53.4,53.42,53.23,53.32,22500.0,53.4,53.42,53.23,53.32,22500.0
2013-03-13 15:00:00,53.29,53.36,53.29,53.36,22600.0,53.29,53.36,53.29,53.36,22600.0
2013-03-13 15:30:00,53.37,53.52,53.36,53.5,88900.0,53.37,53.52,53.36,53.5,88900.0
2013-03-14 09:30:00,53.74,54.36,53.74,54.29,27600.0,53.74,54.36,53.74,54.29,27600.0
2013-03-14 10:00:00,54.34,54.36,53.83,53.88,20200.0,54.34,54.36,53.83,53.88,20200.0
2013-03-14 10:30:00,53.85,53.98,53.81,53.89,9500.0,53.85,53.98,53.81,53.89,9500.0
2013-03-14 11:00:00,53.91,54.27,53.91,54.25,26000.0,53.91,54.27,53.91,54.25,26000.0
2013-03-14 11:30:00,54.25,54.34,54.07,54.28,11200.0,54.25,54.34,54.07,54.28,11200.0
2013-03-14 12:00:00,54.27,54.34,54.23,54.33,10900.0,54.27,54.34,54.23,54.33,10900.0
2013-03-14 12:30:00,54.29,54.37,54.28,54.37,6100.0,54.29,54.37,54.28,54.37,6100.0
2013-03-14 13:00:00,54.36,54.51,54.34,54.41,20100.0,54.36,54.51,54.34,54.41,20100.0
2013-03-14 13:30:00,54.43,54.5,54.41,54.43,14100.0,54.43,54.5,54.41,54.43,14100.0
2013-03-14 14:00:00,54.41,54.59,54.41,54.54,34000.0,54.41,54.59,54.41,54.54,34000.0
2013-03-14 14:30:00,54.5,54.55,54.46,54.48,27800.0,54.5,54.55,54.46,54.48,27800.0
2013-03-14 15:00:00,54.48,54.61,54.47,54.61,28800.0,54.48,54.61,54.47,54.61,28800.0
2013-03-14 15:30:00,54.61,54.93,54.61,54.91,71800.0,54.61,54.93,54.61,54.91,71800.0
2013-03-15 09:30:00,54.96,55.28,54.74,55.18,71800.0,54.96,55.28,54.74,55.18,71800.0
2013-03-15 10:00:00,55.14,55.27,55.04,55.1,38100.0,55.14,55.27,55.04,55.1,38100.0
2013-03-15 10:30:00,55.1,55.17,55.09,55.15,53400.0,55.1,55.17,55.09,55.15,53400.0
2013-03-15 11:00:00,55.14,55.29,55.11,55.25,19200.0,55.14,55.29,55.11,55.25,19200.0
2013-03-15 11:30:00,55.25,55.29,55.17,55.17,10100.0,55.25,55.29,55.17,55.17,10100.0
2013-03-15 12:00:00,55.16,55.27,55.1,55.1,14200.0,55.16,55.27,55.1,55.1,14200.0
2013-03-15 12:30:00,55.1,55.22,55.1,55.13,3500.0,55.1,55.22,55.1,55.13,3500.0
2013-03-15 13:00:00,55.1,55.2,55.05,55.17,23400.0,55.1,55.2,55.05,55.17,23400.0
2013-03-15 13:30:00,55.2,55.26,55.15,55.22,35400.0,55.2,55.26,55.15,55.22,35400.0
2013-03-15 14:00:00,55.21,55.22,55.09,55.1,10900.0,55.21,55.22,55.09,55.1,10900.0
2013-03-15 14:30:00,55.1,55.16,55.06,55.16,14700.0,55.1,55.16,55.06,55.16,14700.0
2013-03-15 15:00:00,55.15,55.26,55.14,55.26,15500.0,55.15,55.26,55.14,55.26,15500.0
2013-03-15 15:30:00,55.25,55.82,55.22,55.81,119200.0,55.25,55.82,55.22,55.81,119200.0
2013-03-18 09:30:00,54.93,55.5,54.81,55.44,26900.0,54.93,55.5,54.81,55.44,26900.0
2013-03-18 10:00:00,55.43,55.5,55.41,55.49,17800.0,55.43,55.5,55.41,55.49,17800.0
2013-03-18 10:30:00,55.5,55.62,55.45,55.62,23200.0,55.5,55.62,55.45,55.62,23200.0
2013-03-18 11:00:00,55.62,55.69,55.56,55.64,12500.0,55.62,55.69,55.56,55.64,12500.0
2013-03-18 11:30:00,55.64,55.83,55.56,55.78,13600.0,55.64,55.83,55.56,55.78,13600.0
2013-03-18 12:00:00,55.8,55.97,55.79,55.89,15900.0,55.8,55.97,55.79,55.89,15900.0
2013-03-18 12:30:00,55.87,55.9,55.83,55.9,10300.0,55.87,55.9,55.83,55.9,10300.0
2013-03-18 13:00:00,55.86,55.9,55.7,55.7,16100.0,55.86,55.9,55.7,55.7,16100.0
2013-03-18 13:30:00,55.7,55.8,55.65,55.74,11900.0,55.7,55.8,55.65,55.74,11900.0
2013-03-18 14:00:00,55.73,56.04,55.73,56.04,13100.0,55.73,56.04,55.73,56.04,13100.0
2013-03-18 14:30:00,56.03,56.21,55.87,55.88,31300.0,56.03,56.21,55.87,55.88,31300.0
2013-03-18 15:00:00,55.86,55.92,55.8,55.83,35400.0,55.86,55.92,55.8,55.83,35400.0
2013-03-18 15:30:00,55.82,55.86,55.71,55.86,94600.0,55.82,55.86,55.71,55.86,94600.0
2013-03-19 09:30:00,55.88,56.19,55.75,56.01,11800.0,55.88,56.19,55.75,56.01,11800.0
2013-03-19 10:00:00,56.02,56.26,55.92,55.95,15400.0,56.02,56.26,55.92,55.95,15400.0
2013-03-19 10:30:00,55.92,56.0,55.85,55.9,15900.0,55.92,56.0,55.85,55.9,15900.0
2013-03-19 11:00:00,55.85,56.0,55.85,56.0,23800.0,55.85,56.0,55.85,56.0,23800.0
2013-03-19 11:30:00,56.01,56.11,55.87,56.02,36900.0,56.01,56.11,55.87,56.02,36900.0
2013-03-19 12:00:00,56.04,56.04,55.8,56.0,36700.0,56.04,56.04,55.8,56.0,36700.0
2013-03-19 12:30:00,55.98,56.02,55.89,55.9,59100.0,55.98,56.02,55.89,55.9,59100.0
2013-03-19 13:00:00,55.88,55.95,55.75,55.77,33800.0,55.88,55.95,55.75,55.77,33800.0
2013-03-19 13:30:00,55.78,55.86,55.72,55.82,35900.0,55.78,55.86,55.72,55.82,35900.0
2013-03-19 14:00:00,55.8,55.89,55.7,55.74,115400.0,55.8,55.89,55.7,55.74,115400.0
2013-03-19 14:30:00,55.74,55.84,55.71,55.76,13600.0,55.74,55.84,55.71,55.76,13600.0
2013-03-19 15:00:00,55.78,55.97,55.61,55.87,40400.0,55.78,55.97,55.61,55.87,40400.0
2013-03-19 15:30:00,55.88,56.07,55.81,56.04,45700.0,55.88,56.07,55.81,56.04,45700.0
2013-03-20 09:30:00,56.19,56.49,56.19,56.22,8500.0,56.19,56.49,56.19,56.22,8500.0
2013-03-20 10:00:00,56.21,56.23,55.95,56.02,17400.0,56.21,56.23,55.95,56.02,17400.0
2013-03-20 10:30:00,56.06,56.2,55.94,56.2,16300.0,56.06,56.2,55.94,56.2,16300.0
2013-03-20 11:00:00,56.28,56.45,56.01,56.07,52400.0,56.28,56.45,56.01,56.07,52400.0
2013-03-20 11:30:00,56.08,56.35,56.08,56.1,16300.0,56.08,56.35,56.08,56.1,16300.0
2013-03-20 12:00:00,56.1,56.25,56.08,56.2,42100.0,56.1,56.25,56.08,56.2,42100.0
2013-03-20 12:30:00,56.2,56.34,56.15,56.31,9600.0,56.2,56.34,56.15,56.31,9600.0
2013-03-20 13:00:00,56.31,56.37,56.31,56.35,5400.0,56.31,56.37,56.31,56.35,5400.0
2013-03-20 13:30:00,56.37,56.45,56.3,56.4,133000.0,56.37,56.45,56.3,56.4,133000.0
2013-03-20 14:00:00,56.4,56.53,56.37,56.48,18100.0,56.4,56.53,56.37,56.48,18100.0
2013-03-20 14:30:00,56.52,56.57,56.48,56.51,16700.0,56.52,56.57,56.48,56.51,16700.0
2013-03-20 15:00:00,56.51,56.57,56.4,56.46,29100.0,56.51,56.57,56.4,56.46,29100.0
2013-03-20 15:30:00,56.46,56.58,56.38,56.54,56400.0,56.46,56.58,56.38,56.54,56400.0
2013-03-21 09:30:00,56.03,56.3,56.0,56.19,8100.0,56.03,56.3,56.0,56.19,8100.0
2013-03-21 10:00:00,56.11,56.26,56.02,56.22,10600.0,56.11,56.26,56.02,56.22,10600.0
2013-03-21 10:30:00,56.16,56.47,56.16,56.28,13600.0,56.16,56.47,56.16,56.28,13600.0
2013-03-21 11:00:00,56.37,56.57,56.2,56.57,9300.0,56.37,56.57,56.2,56.57,9300.0
2013-03-21 11:30:00,56.58,56.75,56.53,56.53,6600.0,56.58,56.75,56.53,56.53,6600.0
2013-03-21 12:00:00,56.53,56.53,56.28,56.28,8800.0,56.53,56.53,56.28,56.28,8800.0
2013-03-21 12:30:00,56.28,56.36,56.24,56.31,8400.0,56.28,56.36,56.24,56.31,8400.0
2013-03-21 13:00:00,56.3,56.54,56.27,56.37,19900.0,56.3,56.54,56.27,56.37,19900.0
2013-03-21 13:30:00,56.34,56.34,56.15,56.23,7600.0,56.34,56.34,56.15,56.23,7600.0
2013-03-21 14:00:00,56.22,56.4,56.05,56.38,32700.0,56.22,56.4,56.05,56.38,32700.0
2013-03-21 14:30:00,56.4,56.4,56.28,56.33,8400.0,56.4,56.4,56.28,56.33,8400.0
2013-03-21 15:00:00,56.34,56.38,56.13,56.26,13900.0,56.34,56.38,56.13,56.26,13900.0
2013-03-21 15:30:00,56.28,56.34,56.11,56.12,30800.0,56.28,56.34,56.11,56.12,30800.0
2013-03-22 09:30:00,56.3,56.3,55.81,56.1,12000.0,56.3,56.3,55.81,56.1,12000.0
2013-03-22 10:00:00,56.1,56.19,56.03,56.16,7000.0,56.1,56.19,56.03,56.16,7000.0
2013-03-22 10:30:00,56.04,56.58,56.03,56.35,58500.0,56.04,56.58,56.03,56.35,58500.0
2013-03-22 11:00:00,56.41,56.41,56.06,56.14,28200.0,56.41,56.41,56.06,56.14,28200.0
2013-03-22 11:30:00,56.13,56.13,56.0,56.03,8700.0,56.13,56.13,56.0,56.03,8700.0
2013-03-22 12:00:00,56.0,56.03,55.78,55.81,9400.0,56.0,56.03,55.78,55.81,9400.0
2013-03-22 12:30:00,55.83,55.91,55.79,55.91,6700.0,55.83,55.91,55.79,55.91,6700.0
2013-03-22 13:00:00,55.9,56.11,55.9,56.06,7500.0,55.9,56.11,55.9,56.06,7500.0
2013-03-22 13:30:00,56.07,56.14,55.96,55.96,116600.0,56.07,56.14,55.96,55.96,116600.0
2013-03-22 14:00:00,55.96,55.99,55.91,55.94,4400.0,55.96,55.99,55.91,55.94,4400.0
2013-03-22 14:30:00,55.94,56.04,55.94,55.98,14600.0,55.94,56.04,55.94,55.98,14600.0
2013-03-22 15:00:00,55.98,56.0,55.78,55.81,7100.0,55.98,56.0,55.78,55.81,7100.0
2013-03-22 15:30:00,55.81,56.01,55.8,55.9,63200.0,55.81,56.01,55.8,55.9,63200.0
2013-03-25 09:30:00,55.96,56.23,55.56,56.01,71000.0,55.96,56.23,55.56,56.01,71000.0
2013-03-25 10:00:00,56.01,56.19,55.87,55.91,16300.0,56.01,56.19,55.87,55.91,16300.0
2013-03-25 10:30:00,55.92,56.03,55.74,55.75,35300.0,55.92,56.03,55.74,55.75,35300.0
2013-03-25 11:00:00,55.75,56.01,55.74,55.82,47500.0,55.75,56.01,55.74,55.82,47500.0
2013-03-25 11:30:00,55.84,56.01,55.84,55.89,13800.0,55.84,56.01,55.84,55.89,13800.0
2013-03-25 12:00:00,55.91,55.97,55.8,55.8,12500.0,55.91,55.97,55.8,55.8,12500.0
2013-03-25 12:30:00,55.8,55.86,55.59,55.59,12100.0,55.8,55.86,55.59,55.59,12100.0
2013-03-25 13:00:00,55.63,56.02,55.62,55.93,47700.0,55.63,56.02,55.62,55.93,47700.0
2013-03-25 13:30:00,55.95,56.09,55.89,56.0,20800.0,55.95,56.09,55.89,56.0,20800.0
2013-03-25 14:00:00,55.94,56.01,55.85,55.85,9600.0,55.94,56.01,55.85,55.85,9600.0
2013-03-25 14:30:00,55.86,55.86,55.68,55.76,13900.0,55.86,55.86,55.68,55.76,13900.0
2013-03-25 15:00:00,55.75,55.94,55.69,55.77,18400.0,55.75,55.94,55.69,55.77,18400.0
2013-03-25 15:30:00,55.75,55.98,55.73,55.94,59700.0,55.75,55.98,55.73,55.94,59700.0
2013-03-26 09:30:00,56.19,56.64,55.94,56.43,12600.0,56.19,56.64,55.94,56.43,12600.0
2013-03-26 10:00:00,56.37,56.46,56.15,56.19,10500.0,56.37,56.46,56.15,56.19,10500.0
2013-03-26 10:30:00,56.27,56.27,55.93,55.93,17700.0,56.27,56.27,55.93,55.93,17700.0
2013-03-26 11:00:00,55.88,55.99,55.79,55.94,10400.0,55.88,55.99,55.79,55.94,10400.0
2013-03-26 11:30:00,55.95,56.11,55.9,56.03,41400.0,55.95,56.11,55.9,56.03,41400.0
2013-03-26 12:00:00,56.03,56.04,55.9,55.94,4700.0,56.03,56.04,55.9,55.94,4700.0
2013-03-26 12:30:00,55.95,56.03,55.87,56.01,35900.0,55.95,56.03,55.87,56.01,35900.0
2013-03-26 13:00:00,55.94,55.99,55.94,55.97,4100.0,55.94,55.99,55.94,55.97,4100.0
2013-03-26 13:30:00,55.97,56.07,55.86,55.9,216100.0,55.97,56.07,55.86,55.9,216100.0
2013-03-26 14:00:00,55.93,55.93,55.78,55.78,57200.0,55.93,55.93,55.78,55.78,57200.0
2013-03-26 14:30:00,55.79,55.8,55.71,55.72,44900.0,55.79,55.8,55.71,55.72,44900.0
2013-03-26 15:00:00,55.74,55.86,55.71,55.85,33900.0,55.74,55.86,55.71,55.85,33900.0
2013-03-26 15:30:00,55.85,56.05,55.82,56.02,48400.0,55.85,56.05,55.82,56.02,48400.0
2013-03-27 09:30:00,55.76,55.76,55.58,55.63,11200.0,55.76,55.76,55.58,55.63,11200.0
2013-03-27 10:00:00,55.62,55.67,55.33,55.64,17700.0,55.62,55.67,55.33,55.64,17700.0
2013-03-27 10:30:00,55.61,56.02,55.61,55.87,6700.0,55.61,56.02,55.61,55.87,6700.0
2013-03-27 11:00:00,55.88,56.16,55.71,56.15,20200.0,55.88,56.16,55.71,56.15,20200.0
2013-03-27 11:30:00,56.15,56.33,56.13,56.22,7700.0,56.15,56.33,56.13,56.22,7700.0
2013-03-27 12:00:00,56.22,56.34,56.05,56.19,19100.0,56.22,56.34,56.05,56.19,19100.0
2013-03-27 12:30:00,56.17,56.22,56.03,56.04,9800.0,56.17,56.22,56.03,56.04,9800.0
2013-03-27 13:00:00,56.08,56.09,56.0,56.09,8900.0,56.08,56.09,56.0,56.09,8900.0
2013-03-27 13:30:00,56.12,56.25,56.04,56.18,11000.0,56.12,56.25,56.04,56.18,11000.0
2013-03-27 14:00:00,56.18,56.4,56.18,56.4,9100.0,56.18,56.4,56.18,56.4,9100.0
2013-03-27 14:30:00,56.4,56.41,56.3,56.39,19600.0,56.4,56.41,56.3,56.39,19600.0
2013-03-27 15:00:00,56.4,56.67,56.38,56.65,36100.0,56.4,56.67,56.38,56.65,36100.0
2013-03-27 15:30:00,56.65,56.98,56.65,56.93,91300.0,56.65,56.98,56.65,56.93,91300.0
2013-03-28 09:30:00,57.0,57.0,56.41,56.41,12800.0,57.0,57.0,56.41,56.41,12800.0
2013-03-28 10:00:00,56.43,56.91,56.43,56.89,7200.0,56.43,56.91,56.43,56.89,7200.0
2013-03-28 10:30:00,56.92,56.93,56.66,56.69,65500.0,56.92,56.93,56.66,56.69,65500.0
2013-03-28 11:00:00,56.69,56.92,56.66,56.92,10600.0,56.69,56.92,56.66,56.92,10600.0
2013-03-28 11:30:00,56.98,56.99,56.7,56.78,14600.0,56.98,56.99,56.7,56.78,14600.0
2013-03-28 12:00:00,56.77,56.78,56.66,56.71,15500.0,56.77,56.78,56.66,56.71,15500.0
2013-03-28 12:30:00,56.73,56.8,56.61,56.79,21300.0,56.73,56.8,56.61,56.79,21300.0
2013-03-28 13:00:00,56.77,57.14,56.73,57.09,28100.0,56.77,57.14,56.73,57.09,28100.0
2013-03-28 13:30:00,57.09,57.5,57.09,57.47,19900.0,57.09,57.5,57.09,57.47,19900.0
2013-03-28 14:00:00,57.45,57.59,57.43,57.59,23800.0,57.45,57.59,57.43,57.59,23800.0
2013-03-28 14:30:00,57.59,57.64,57.48,57.55,13900.0,57.59,57.64,57.48,57.55,13900.0
2013-03-28 15:00:00,57.58,57.6,57.46,57.59,14600.0,57.58,57.6,57.46,57.59,14600.0
2013-03-28 15:30:00,57.56,57.95,57.51,57.87,81800.0,57.56,57.95,57.51,57.87,81800.0
2013-04-01 09:30:00,57.73,58.09,57.25,57.42,31200.0,57.73,58.09,57.25,57.42,31200.0
2013-04-01 10:00:00,57.46,57.52,57.02,57.15,21800.0,57.46,57.52,57.02,57.15,21800.0
2013-04-01 10:30:00,57.14,57.19,57.02,57.02,25800.0,57.14,57.19,57.02,57.02,25800.0
2013-04-01 11:00:00,57.02,57.27,56.72,57.2,32500.0,57.02,57.27,56.72,57.2,32500.0
2013-04-01 11:30:00,57.19,57.56,57.04,57.05,56600.0,57.19,57.56,57.04,57.05,56600.0
2013-04-01 12:00:00,57.09,57.46,56.97,57.34,22200.0,57.09,57.46,56.97,57.34,22200.0
2013-04-01 12:30:00,57.24,57.41,57.17,57.4,42300.0,57.24,57.41,57.17,57.4,42300.0
2013-04-01 13:00:00,57.39,57.64,57.28,57.59,57100.0,57.39,57.64,57.28,57.59,57100.0
2013-04-01 13:30:00,57.56,57.7,57.29,57.29,19100.0,57.56,57.7,57.29,57.29,19100.0
2013-04-01 14:00:00,57.3,57.53,57.25,57.25,32300.0,57.3,57.53,57.25,57.25,32300.0
2013-04-01 14:30:00,57.18,57.29,56.91,57.21,33200.0,57.18,57.29,56.91,57.21,33200.0
2013-04-01 15:00:00,57.16,57.34,57.16,57.34,27700.0,57.16,57.34,57.16,57.34,27700.0
2013-04-01 15:30:00,57.33,57.54,57.14,57.51,55300.0,57.33,57.54,57.14,57.51,55300.0
2013-04-02 09:30:00,57.66,57.88,57.08,57.13,22700.0,57.66,57.88,57.08,57.13,22700.0
2013-04-02 10:00:00,57.16,57.26,57.05,57.15,6100.0,57.16,57.26,57.05,57.15,6100.0
2013-04-02 10:30:00,57.17,57.51,56.98,57.51,5700.0,57.17,57.51,56.98,57.51,5700.0
2013-04-02 11:00:00,57.47,57.55,57.2,57.35,56600.0,57.47,57.55,57.2,57.35,56600.0
2013-04-02 11:30:00,57.37,57.37,57.03,57.05,14000.0,57.37,57.37,57.03,57.05,14000.0
2013-04-02 12:00:00,57.03,57.16,56.99,57.13,5100.0,57.03,57.16,56.99,57.13,5100.0
2013-04-02 12:30:00,57.16,57.18,56.89,56.91,6100.0,57.16,57.18,56.89,56.91,6100.0
2013-04-02 13:00:00,56.91,56.98,56.88,56.88,5600.0,56.91,56.98,56.88,56.88,5600.0
2013-04-02 13:30:00,56.92,57.01,56.91,56.99,2700.0,56.92,57.01,56.91,56.99,2700.0
2013-04-02 14:00:00,57.01,57.13,56.99,57.02,42400.0,57.01,57.13,56.99,57.02,42400.0
2013-04-02 14:30:00,57.02,57.02,56.51,56.65,39300.0,57.02,57.02,56.51,56.65,39300.0
2013-04-02 15:00:00,56.65,56.79,56.54,56.79,31300.0,56.65,56.79,56.54,56.79,31300.0
2013-04-02 15:30:00,56.77,56.78,56.63,56.75,49300.0,56.77,56.78,56.63,56.75,49300.0
2013-04-03 09:30:00,56.72,57.06,56.27,56.28,11800.0,56.72,57.06,56.27,56.28,11800.0
2013-04-03 10:00:00,56.23,56.31,55.72,55.96,43800.0,56.23,56.31,55.72,55.96,43800.0
2013-04-03 10:30:00,55.97,56.42,55.94,56.36,6300.0,55.97,56.42,55.94,56.36,6300.0
2013-04-03 11:00:00,56.33,56.57,56.2,56.51,13200.0,56.33,56.57,56.2,56.51,13200.0
2013-04-03 11:30:00,56.46,56.64,56.39,56.39,27000.0,56.46,56.64,56.39,56.39,27000.0
2013-04-03 12:00:00,56.39,56.51,56.34,56.45,10500.0,56.39,56.51,56.34,56.45,10500.0
2013-04-03 12:30:00,56.45,56.48,56.32,56.39,51800.0,56.45,56.48,56.32,56.39,51800.0
2013-04-03 13:00:00,56.38,56.49,56.26,56.28,9100.0,56.38,56.49,56.26,56.28,9100.0
2013-04-03 13:30:00,56.22,56.22,55.93,55.99,8800.0,56.22,56.22,55.93,55.99,8800.0
2013-04-03 14:00:00,55.99,56.14,55.96,56.05,10000.0,55.99,56.14,55.96,56.05,10000.0
2013-04-03 14:30:00,56.06,56.13,56.02,56.03,6400.0,56.06,56.13,56.02,56.03,6400.0
2013-04-03 15:00:00,56.03,56.07,55.95,56.01,54100.0,56.03,56.07,55.95,56.01,54100.0
2013-04-03 15:30:00,56.01,56.26,55.95,56.08,45900.0,56.01,56.26,55.95,56.08,45900.0
2013-04-04 09:30:00,56.16,56.18,55.17,55.3,36400.0,56.16,56.18,55.17,55.3,36400.0
2013-04-04 10:00:00,55.33,55.52,55.25,55.3,17200.0,55.33,55.52,55.25,55.3,17200.0
2013-04-04 10:30:00,55.35,55.8,55.34,55.66,8200.0,55.35,55.8,55.34,55.66,8200.0
2013-04-04 11:00:00,55.7,56.01,55.7,55.85,17200.0,55.7,56.01,55.7,55.85,17200.0
2013-04-04 11:30:00,55.87,55.93,55.75,55.83,7500.0,55.87,55.93,55.75,55.83,7500.0
2013-04-04 12:00:00,55.82,55.88,55.63,55.8,20800.0,55.82,55.88,55.63,55.8,20800.0
2013-04-04 12:30:00,55.85,55.9,55.74,55.79,15600.0,55.85,55.9,55.74,55.79,15600.0
2013-04-04 13:00:00,55.82,55.84,55.27,55.27,68100.0,55.82,55.84,55.27,55.27,68100.0
2013-04-04 13:30:00,55.31,55.52,55.29,55.3,21300.0,55.31,55.52,55.29,55.3,21300.0
2013-04-04 14:00:00,55.36,55.47,55.28,55.4,53000.0,55.36,55.47,55.28,55.4,53000.0
2013-04-04 14:30:00,55.37,55.44,55.28,55.31,27900.0,55.37,55.44,55.28,55.31,27900.0
2013-04-04 15:00:00,55.3,55.47,55.29,55.34,27200.0,55.3,55.47,55.29,55.34,27200.0
2013-04-04 15:30:00,55.34,55.36,55.14,55.32,193200.0,55.34,55.36,55.14,55.32,193200.0
2013-04-05 09:30:00,54.73,54.89,54.36,54.53,68100.0,54.73,54.89,54.36,54.53,68100.0
2013-04-05 10:00:00,54.51,55.12,54.47,55.03,24800.0,54.51,55.12,54.47,55.03,24800.0
2013-04-05 10:30:00,55.02,55.1,54.84,54.92,16200.0,55.02,55.1,54.84,54.92,16200.0
2013-04-05 11:00:00,54.86,55.37,54.86,55.37,17000.0,54.86,55.37,54.86,55.37,17000.0
2013-04-05 11:30:00,55.35,55.66,55.15,55.18,23500.0,55.35,55.66,55.15,55.18,23500.0
2013-04-05 12:00:00,55.15,55.37,55.06,55.12,15700.0,55.15,55.37,55.06,55.12,15700.0
2013-04-05 12:30:00,55.15,55.27,55.05,55.08,33600.0,55.15,55.27,55.05,55.08,33600.0
2013-04-05 13:00:00,55.11,55.23,55.08,55.13,10600.0,55.11,55.23,55.08,55.13,10600.0
2013-04-05 13:30:00,55.11,55.16,54.94,54.94,10700.0,55.11,55.16,54.94,54.94,10700.0
2013-04-05 14:00:00,54.93,55.03,54.85,55.0,14900.0,54.93,55.03,54.85,55.0,14900.0
2013-04-05 14:30:00,55.0,55.06,54.94,55.0,8200.0,55.0,55.06,54.94,55.0,8200.0
2013-04-05 15:00:00,54.97,55.04,54.89,54.95,17600.0,54.97,55.04,54.89,54.95,17600.0
2013-04-05 15:30:00,54.95,55.1,54.94,55.09,35600.0,54.95,55.1,54.94,55.09,35600.0
2013-04-08 09:30:00,55.13,55.48,54.75,54.85,15100.0,55.13,55.48,54.75,54.85,15100.0
2013-04-08 10:00:00,54.85,54.97,54.73,54.97,20300.0,54.85,54.97,54.73,54.97,20300.0
2013-04-08 10:30:00,55.07,55.07,54.87,54.9,11600.0,55.07,55.07,54.87,54.9,11600.0
2013-04-08 11:00:00,54.91,55.16,54.9,55.04,36000.0,54.91,55.16,54.9,55.04,36000.0
2013-04-08 11:30:00,55.05,55.2,54.98,55.14,7600.0,55.05,55.2,54.98,55.14,7600.0
2013-04-08 12:00:00,55.12,55.26,55.12,55.23,6600.0,55.12,55.26,55.12,55.23,6600.0
2013-04-08 12:30:00,55.21,55.28,55.18,55.23,5900.0,55.21,55.28,55.18,55.23,5900.0
2013-04-08 13:00:00,55.23,55.26,55.1,55.17,18200.0,55.23,55.26,55.1,55.17,18200.0
2013-04-08 13:30:00,55.16,55.33,55.12,55.29,66000.0,55.16,55.33,55.12,55.29,66000.0
2013-04-08 14:00:00,55.27,55.54,55.26,55.41,14100.0,55.27,55.54,55.26,55.41,14100.0
2013-04-08 14:30:00,55.42,55.61,55.33,55.45,18700.0,55.42,55.61,55.33,55.45,18700.0
2013-04-08 15:00:00,55.44,55.54,55.39,55.45,21000.0,55.44,55.54,55.39,55.45,21000.0
2013-04-08 15:30:00,55.54,55.7,55.51,55.7,62200.0,55.54,55.7,55.51,55.7,62200.0
2013-04-09 09:30:00,55.72,55.89,55.4,55.49,10400.0,55.72,55.89,55.4,55.49,10400.0
2013-04-09 10:00:00,55.5,55.78,55.38,55.76,57100.0,55.5,55.78,55.38,55.76,57100.0
2013-04-09 10:30:00,55.76,55.87,55.68,55.85,14300.0,55.76,55.87,55.68,55.85,14300.0
2013-04-09 11:00:00,55.8,55.87,55.68,55.87,57100.0,55.8,55.87,55.68,55.87,57100.0
2013-04-09 11:30:00,55.9,56.07,55.8,56.03,12200.0,55.9,56.07,55.8,56.03,12200.0
2013-04-09 12:00:00,56.04,56.09,55.89,55.95,14600.0,56.04,56.09,55.89,55.95,14600.0
2013-04-09 12:30:00,55.96,56.09,55.78,55.85,21200.0,55.96,56.09,55.78,55.85,21200.0
2013-04-09 13:00:00,55.85,55.97,55.83,55.84,10200.0,55.85,55.97,55.83,55.84,10200.0
2013-04-09 13:30:00,55.82,55.86,55.78,55.86,15300.0,55.82,55.86,55.78,55.86,15300.0
2013-04-09 14:00:00,55.82,55.97,55.76,55.78,9600.0,55.82,55.97,55.76,55.78,9600.0
2013-04-09 14:30:00,55.76,55.87,55.71,55.73,35600.0,55.76,55.87,55.71,55.73,35600.0
2013-04-09 15:00:00,55.75,55.87,55.71,55.77,59400.0,55.75,55.87,55.71,55.77,59400.0
2013-04-09 15:30:00,55.77,55.92,55.69,55.83,100400.0,55.77,55.92,55.69,55.83,100400.0
2013-04-10 09:30:00,55.81,56.73,55.81,56.73,50700.0,55.81,56.73,55.81,56.73,50700.0
2013-04-10 10:00:00,56.74,57.1,56.67,56.78,20000.0,56.74,57.1,56.67,56.78,20000.0
2013-04-10 10:30:00,56.77,56.98,56.71,56.96,17000.0,56.77,56.98,56.71,56.96,17000.0
2013-04-10 11:00:00,56.99,57.11,56.91,56.95,35500.0,56.99,57.11,56.91,56.95,35500.0
2013-04-10 11:30:00,56.95,57.05,56.79,56.81,46800.0,56.95,57.05,56.79,56.81,46800.0
2013-04-10 12:00:00,56.79,56.82,56.54,56.54,14300.0,56.79,56.82,56.54,56.54,14300.0
2013-04-10 12:30:00,56.54,56.95,56.54,56.76,16900.0,56.54,56.95,56.54,56.76,16900.0
2013-04-10 13:00:00,56.76,56.78,56.54,56.59,14600.0,56.76,56.78,56.54,56.59,14600.0
2013-04-10 13:30:00,56.6,56.83,56.52,56.83,9000.0,56.6,56.83,56.52,56.83,9000.0
2013-04-10 14:00:00,56.82,56.97,56.76,56.83,15700.0,56.82,56.97,56.76,56.83,15700.0
2013-04-10 14:30:00,56.82,56.92,56.63,56.86,14500.0,56.82,56.92,56.63,56.86,14500.0
2013-04-10 15:00:00,56.89,56.93,56.65,56.65,22700.0,56.89,56.93,56.65,56.65,22700.0
2013-04-10 15:30:00,56.65,56.95,56.63,56.9,51000.0,56.65,56.95,56.63,56.9,51000.0
2013-04-11 09:30:00,56.75,56.98,56.71,56.94,10500.0,56.75,56.98,56.71,56.94,10500.0
2013-04-11 10:00:00,56.94,57.26,56.84,56.9,9100.0,56.94,57.26,56.84,56.9,9100.0
2013-04-11 10:30:00,56.9,56.9,56.8,56.88,8200.0,56.9,56.9,56.8,56.88,8200.0
2013-04-11 11:00:00,56.9,56.96,56.82,56.87,27700.0,56.9,56.96,56.82,56.87,27700.0
2013-04-11 11:30:00,56.84,56.85,56.73,56.82,9300.0,56.84,56.85,56.73,56.82,9300.0
2013-04-11 12:00:00,56.81,56.9,56.76,56.76,13000.0,56.81,56.9,56.76,56.76,13000.0
2013-04-11 12:30:00,56.77,56.95,56.77,56.91,8800.0,56.77,56.95,56.77,56.91,8800.0
2013-04-11 13:00:00,56.94,57.01,56.9,57.01,9500.0,56.94,57.01,56.9,57.01,9500.0
2013-04-11 13:30:00,56.99,57.02,56.71,56.71,22200.0,56.99,57.02,56.71,56.71,22200.0
2013-04-11 14:00:00,56.75,57.01,56.7,56.98,16400.0,56.75,57.01,56.7,56.98,16400.0
2013-04-11 14:30:00,56.97,56.98,56.84,56.98,9100.0,56.97,56.98,56.84,56.98,9100.0
2013-04-11 15:00:00,56.97,57.04,56.81,56.94,11500.0,56.97,57.04,56.81,56.94,11500.0
2013-04-11 15:30:00,56.94,57.02,56.82,56.94,24100.0,56.94,57.02,56.82,56.94,24100.0
2013-04-12 09:30:00,56.36,56.75,55.81,55.91,19500.0,56.36,56.75,55.81,55.91,19500.0
2013-04-12 10:00:00,55.91,55.98,55.75,55.93,17100.0,55.91,55.98,55.75,55.93,17100.0
2013-04-12 10:30:00,56.0,56.02,55.9,55.99,44500.0,56.0,56.02,55.9,55.99,44500.0
2013-04-12 11:00:00,55.97,56.09,55.95,56.04,18100.0,55.97,56.09,55.95,56.04,18100.0
2013-04-12 11:30:00,56.06,56.16,55.91,56.0,31600.0,56.06,56.16,55.91,56.0,31600.0
2013-04-12 12:00:00,56.01,56.03,55.96,55.99,59200.0,56.01,56.03,55.96,55.99,59200.0
2013-04-12 12:30:00,56.0,56.04,55.98,56.0,27400.0,56.0,56.04,55.98,56.0,27400.0
2013-04-12 13:00:00,56.03,56.13,55.99,56.02,22600.0,56.03,56.13,55.99,56.02,22600.0
2013-04-12 13:30:00,56.0,56.18,55.99,56.06,21700.0,56.0,56.18,55.99,56.06,21700.0
2013-04-12 14:00:00,56.07,56.08,55.99,56.0,7100.0,56.07,56.08,55.99,56.0,7100.0
2013-04-12 14:30:00,56.0,56.14,55.99,56.11,6200.0,56.0,56.14,55.99,56.11,6200.0
2013-04-12 15:00:00,56.1,56.4,56.05,56.23,18600.0,56.1,56.4,56.05,56.23,18600.0
2013-04-12 15:30:00,56.27,56.35,56.22,56.33,25800.0,56.27,56.35,56.22,56.33,25800.0
2013-04-15 09:30:00,55.79,56.04,55.76,56.04,35600.0,55.79,56.04,55.76,56.04,35600.0
2013-04-15 10:00:00,56.04,56.07,55.4,55.53,29100.0,56.04,56.07,55.4,55.53,29100.0
2013-04-15 10:30:00,55.51,55.87,55.47,55.87,16800.0,55.51,55.87,55.47,55.87,16800.0
2013-04-15 11:00:00,55.91,55.91,55.68,55.71,22300.0,55.91,55.91,55.68,55.71,22300.0
2013-04-15 11:30:00,55.68,55.74,55.53,55.7,24400.0,55.68,55.74,55.53,55.7,24400.0
2013-04-15 12:00:00,55.7,55.81,55.66,55.75,30700.0,55.7,55.81,55.66,55.75,30700.0
2013-04-15 12:30:00,55.78,56.0,55.75,56.0,22700.0,55.78,56.0,55.75,56.0,22700.0
2013-04-15 13:00:00,56.02,56.24,56.0,56.06,29900.0,56.02,56.24,56.0,56.06,29900.0
2013-04-15 13:30:00,56.06,56.13,55.98,56.06,10200.0,56.06,56.13,55.98,56.06,10200.0
2013-04-15 14:00:00,56.07,56.07,55.79,55.8,12900.0,56.07,56.07,55.79,55.8,12900.0
2013-04-15 14:30:00,55.78,55.86,55.52,55.55,22700.0,55.78,55.86,55.52,55.55,22700.0
2013-04-15 15:00:00,55.55,55.75,55.53,55.66,45900.0,55.55,55.75,55.53,55.66,45900.0
2013-04-15 15:30:00,55.64,55.81,55.61,55.7,72700.0,55.64,55.81,55.61,55.7,72700.0
2013-04-16 09:30:00,56.06,56.06,55.55,55.55,14000.0,56.06,56.06,55.55,55.55,14000.0
2013-04-16 10:00:00,55.58,56.16,55.51,55.95,28300.0,55.58,56.16,55.51,55.95,28300.0
2013-04-16 10:30:00,55.94,56.01,55.86,56.0,35500.0,55.94,56.01,55.86,56.0,35500.0
2013-04-16 11:00:00,56.0,56.13,55.84,56.1,10800.0,56.0,56.13,55.84,56.1,10800.0
2013-04-16 11:30:00,56.09,56.13,55.92,56.11,5300.0,56.09,56.13,55.92,56.11,5300.0
2013-04-16 12:00:00,56.1,56.13,55.75,55.85,51300.0,56.1,56.13,55.75,55.85,51300.0
2013-04-16 12:30:00,55.87,55.9,55.76,55.88,24600.0,55.87,55.9,55.76,55.88,24600.0
2013-04-16 13:00:00,55.87,55.88,55.65,55.79,25600.0,55.87,55.88,55.65,55.79,25600.0
2013-04-16 13:30:00,55.79,55.88,55.73,55.77,13100.0,55.79,55.88,55.73,55.77,13100.0
2013-04-16 14:00:00,55.76,55.83,55.68,55.74,20000.0,55.76,55.83,55.68,55.74,20000.0
2013-04-16 14:30:00,55.71,55.8,55.69,55.73,14900.0,55.71,55.8,55.69,55.73,14900.0
2013-04-16 15:00:00,55.73,55.8,55.72,55.78,18000.0,55.73,55.8,55.72,55.78,18000.0
2013-04-16 15:30:00,55.79,56.0,55.77,55.99,47300.0,55.79,56.0,55.77,55.99,47300.0
2013-04-17 09:30:00,55.39,55.51,54.56,54.56,63100.0,55.39,55.51,54.56,54.56,63100.0
2013-04-17 10:00:00,54.55,54.95,54.43,54.85,61300.0,54.55,54.95,54.43,54.85,61300.0
2013-04-17 10:30:00,54.78,54.99,54.69,54.92,50200.0,54.78,54.99,54.69,54.92,50200.0
2013-04-17 11:00:00,54.91,55.44,54.89,55.37,33400.0,54.91,55.44,54.89,55.37,33400.0
2013-04-17 11:30:00,55.39,55.57,55.3,55.5,43200.0,55.39,55.57,55.3,55.5,43200.0
2013-04-17 12:00:00,55.49,55.58,55.25,55.29,48000.0,55.49,55.58,55.25,55.29,48000.0
2013-04-17 12:30:00,55.29,55.39,55.25,55.35,20400.0,55.29,55.39,55.25,55.35,20400.0
2013-04-17 13:00:00,55.36,55.39,55.25,55.33,16900.0,55.36,55.39,55.25,55.33,16900.0
2013-04-17 13:30:00,55.31,55.6,55.25,55.46,22500.0,55.31,55.6,55.25,55.46,22500.0
2013-04-17 14:00:00,55.47,55.58,55.46,55.58,9000.0,55.47,55.58,55.46,55.58,9000.0
2013-04-17 14:30:00,55.56,55.57,55.25,55.31,30500.0,55.56,55.57,55.25,55.31,30500.0
2013-04-17 15:00:00,55.3,55.56,55.25,55.37,13300.0,55.3,55.56,55.25,55.37,13300.0
2013-04-17 15:30:00,55.37,55.44,55.27,55.35,72000.0,55.37,55.44,55.27,55.35,72000.0
2013-04-18 09:30:00,55.49,55.65,55.23,55.34,19100.0,55.49,55.65,55.23,55.34,19100.0
2013-04-18 10:00:00,55.3,55.3,55.0,55.18,13200.0,55.3,55.3,55.0,55.18,13200.0
2013-04-18 10:30:00,55.36,55.59,55.33,55.59,6700.0,55.36,55.59,55.33,55.59,6700.0
2013-04-18 11:00:00,55.55,55.65,55.38,55.41,18200.0,55.55,55.65,55.38,55.41,18200.0
2013-04-18 11:30:00,55.38,55.38,54.99,55.17,12300.0,55.38,55.38,54.99,55.17,12300.0
2013-04-18 12:00:00,55.13,55.15,55.03,55.12,4100.0,55.13,55.15,55.03,55.12,4100.0
2013-04-18 12:30:00,55.07,55.23,55.0,55.18,8700.0,55.07,55.23,55.0,55.18,8700.0
2013-04-18 13:00:00,55.17,55.22,55.1,55.11,6000.0,55.17,55.22,55.1,55.11,6000.0
2013-04-18 13:30:00,55.12,55.13,55.06,55.13,11500.0,55.12,55.13,55.06,55.13,11500.0
2013-04-18 14:00:00,55.1,55.37,55.06,55.31,31000.0,55.1,55.37,55.06,55.31,31000.0
2013-04-18 14:30:00,55.33,55.38,55.11,55.12,14500.0,55.33,55.38,55.11,55.12,14500.0
2013-04-18 15:00:00,55.2,55.36,55.07,55.11,22400.0,55.2,55.36,55.07,55.11,22400.0
2013-04-18 15:30:00,55.15,55.23,55.11,55.16,37300.0,55.15,55.23,55.11,55.16,37300.0
2013-04-19 09:30:00,55.22,55.22,54.59,54.91,30500.0,55.22,55.22,54.59,54.91,30500.0
2013-04-19 10:00:00,54.86,55.22,54.85,54.87,11600.0,54.86,55.22,54.85,54.87,11600.0
2013-04-19 10:30:00,54.88,55.1,54.69,54.98,19300.0,54.88,55.1,54.69,54.98,19300.0
2013-04-19 11:00:00,54.94,55.17,54.89,55.09,5500.0,54.94,55.17,54.89,55.09,5500.0
2013-04-19 11:30:00,55.09,55.14,55.03,55.05,15000.0,55.09,55.14,55.03,55.05,15000.0
2013-04-19 12:00:00,55.07,55.12,55.06,55.09,4800.0,55.07,55.12,55.06,55.09,4800.0
2013-04-19 12:30:00,55.08,55.1,54.97,55.01,7400.0,55.08,55.1,54.97,55.01,7400.0
2013-04-19 13:00:00,54.98,55.07,54.95,55.07,10500.0,54.98,55.07,54.95,55.07,10500.0
2013-04-19 13:30:00,55.09,55.13,54.99,55.05,3900.0,55.09,55.13,54.99,55.05,3900.0
2013-04-19 14:00:00,55.08,55.14,55.01,55.01,37600.0,55.08,55.14,55.01,55.01,37600.0
2013-04-19 14:30:00,55.0,55.06,54.94,54.96,13700.0,55.0,55.06,54.94,54.96,13700.0
2013-04-19 15:00:00,54.94,55.04,54.91,55.0,45400.0,54.94,55.04,54.91,55.0,45400.0
2013-04-19 15:30:00,54.99,55.03,54.95,55.02,82700.0,54.99,55.03,54.95,55.02,82700.0
2013-04-22 09:30:00,55.16,55.49,55.01,55.25,36100.0,55.16,55.49,55.01,55.25,36100.0
2013-04-22 10:00:00,55.22,55.26,55.01,55.01,26400.0,55.22,55.26,55.01,55.01,26400.0
2013-04-22 10:30:00,54.96,55.03,54.83,55.03,24400.0,54.96,55.03,54.83,55.03,24400.0
2013-04-22 11:00:00,54.99,55.24,54.97,55.2,13900.0,54.99,55.24,54.97,55.2,13900.0
2013-04-22 11:30:00,55.25,55.69,55.25,55.68,11700.0,55.25,55.69,55.25,55.68,11700.0
2013-04-22 12:00:00,55.69,56.18,55.61,55.82,60000.0,55.69,56.18,55.61,55.82,60000.0
2013-04-22 12:30:00,55.8,55.86,55.72,55.76,6300.0,55.8,55.86,55.72,55.76,6300.0
2013-04-22 13:00:00,55.76,55.91,55.66,55.72,9000.0,55.76,55.91,55.66,55.72,9000.0
2013-04-22 13:30:00,55.7,56.1,55.7,55.95,26100.0,55.7,56.1,55.7,55.95,26100.0
2013-04-22 14:00:00,56.0,56.09,55.97,55.97,9100.0,56.0,56.09,55.97,55.97,9100.0
2013-04-22 14:30:00,56.0,56.01,55.84,55.95,22300.0,56.0,56.01,55.84,55.95,22300.0
2013-04-22 15:00:00,55.9,55.98,55.84,55.87,24100.0,55.9,55.98,55.84,55.87,24100.0
2013-04-22 15:30:00,55.87,56.1,55.86,55.98,53000.0,55.87,56.1,55.86,55.98,53000.0
2013-04-23 09:30:00,56.19,56.39,55.94,56.25,16300.0,56.19,56.39,55.94,56.25,16300.0
2013-04-23 10:00:00,56.36,56.36,56.13,56.24,6300.0,56.36,56.36,56.13,56.24,6300.0
2013-04-23 10:30:00,56.24,56.33,56.19,56.28,2700.0,56.24,56.33,56.19,56.28,2700.0
2013-04-23 11:00:00,56.31,56.53,56.28,56.46,8500.0,56.31,56.53,56.28,56.46,8500.0
2013-04-23 11:30:00,56.46,56.49,56.41,56.49,4100.0,56.46,56.49,56.41,56.49,4100.0
2013-04-23 12:00:00,56.56,56.73,56.54,56.71,3200.0,56.56,56.73,56.54,56.71,3200.0
2013-04-23 12:30:00,56.71,56.76,56.57,56.57,6900.0,56.71,56.76,56.57,56.57,6900.0
2013-04-23 13:00:00,56.6,56.6,55.93,56.35,9200.0,56.6,56.6,55.93,56.35,9200.0
2013-04-23 13:30:00,56.32,56.42,56.23,56.26,3600.0,56.32,56.42,56.23,56.26,3600.0
2013-04-23 14:00:00,56.26,56.3,56.08,56.12,29600.0,56.26,56.3,56.08,56.12,29600.0
2013-04-23 14:30:00,56.06,56.24,56.06,56.24,4800.0,56.06,56.24,56.06,56.24,4800.0
2013-04-23 15:00:00,56.23,56.52,56.22,56.51,16200.0,56.23,56.52,56.22,56.51,16200.0
2013-04-23 15:30:00,56.49,56.65,56.48,56.64,30900.0,56.49,56.65,56.48,56.64,30900.0
2013-04-24 09:30:00,56.43,56.9,56.43,56.88,15800.0,56.43,56.9,56.43,56.88,15800.0
2013-04-24 10:00:00,56.92,56.95,56.77,56.77,6000.0,56.92,56.95,56.77,56.77,6000.0
2013-04-24 10:30:00,56.86,57.09,56.83,56.89,20000.0,56.86,57.09,56.83,56.89,20000.0
2013-04-24 11:00:00,56.92,56.92,56.75,56.87,11000.0,56.92,56.92,56.75,56.87,11000.0
2013-04-24 11:30:00,56.87,56.95,56.76,56.9,15300.0,56.87,56.95,56.76,56.9,15300.0
2013-04-24 12:00:00,56.87,56.97,56.84,56.94,13400.0,56.87,56.97,56.84,56.94,13400.0
2013-04-24 12:30:00,56.94,57.02,56.75,56.83,30300.0,56.94,57.02,56.75,56.83,30300.0
2013-04-24 13:00:00,56.85,57.15,56.82,57.1,26200.0,56.85,57.15,56.82,57.1,26200.0
2013-04-24 13:30:00,57.06,57.11,56.92,56.99,19500.0,57.06,57.11,56.92,56.99,19500.0
2013-04-24 14:00:00,57.01,57.07,56.89,56.92,33200.0,57.01,57.07,56.89,56.92,33200.0
2013-04-24 14:30:00,56.94,57.09,56.89,57.05,15600.0,56.94,57.09,56.89,57.05,15600.0
2013-04-24 15:00:00,57.01,57.06,56.88,56.95,25600.0,57.01,57.06,56.88,56.95,25600.0
2013-04-24 15:30:00,56.94,57.0,56.88,56.91,32200.0,56.94,57.0,56.88,56.91,32200.0
2013-04-25 09:30:00,56.91,57.15,56.51,56.96,31700.0,56.91,57.15,56.51,56.96,31700.0
2013-04-25 10:00:00,56.98,57.31,56.97,57.26,12900.0,56.98,57.31,56.97,57.26,12900.0
2013-04-25 10:30:00,57.25,57.25,56.81,57.1,33400.0,57.25,57.25,56.81,57.1,33400.0
2013-04-25 11:00:00,57.09,57.12,56.93,57.03,8700.0,57.09,57.12,56.93,57.03,8700.0
2013-04-25 11:30:00,57.02,57.12,56.95,56.95,6900.0,57.02,57.12,56.95,56.95,6900.0
2013-04-25 12:00:00,57.0,57.07,56.87,56.89,7800.0,57.0,57.07,56.87,56.89,7800.0
2013-04-25 12:30:00,56.87,56.92,56.85,56.9,7600.0,56.87,56.92,56.85,56.9,7600.0
2013-04-25 13:00:00,56.9,56.96,56.84,56.89,7300.0,56.9,56.96,56.84,56.89,7300.0
2013-04-25 13:30:00,56.88,57.03,56.84,56.99,75100.0,56.88,57.03,56.84,56.99,75100.0
2013-04-25 14:00:00,57.01,57.09,57.01,57.07,5200.0,57.01,57.09,57.01,57.07,5200.0
2013-04-25 14:30:00,57.04,57.06,56.91,56.91,6600.0,57.04,57.06,56.91,56.91,6600.0
2013-04-25 15:00:00,56.9,57.02,56.84,56.95,47000.0,56.9,57.02,56.84,56.95,47000.0
2013-04-25 15:30:00,56.96,57.0,56.92,56.98,59100.0,56.96,57.0,56.92,56.98,59100.0
2013-04-26 09:30:00,56.87,57.2,56.87,56.99,6500.0,56.87,57.2,56.87,56.99,6500.0
2013-04-26 10:00:00,57.01,57.01,56.7,56.8,4200.0,57.01,57.01,56.7,56.8,4200.0
2013-04-26 10:30:00,56.71,56.85,56.5,56.5,5700.0,56.71,56.85,56.5,56.5,5700.0
2013-04-26 11:00:00,56.52,56.6,56.52,56.54,4700.0,56.52,56.6,56.52,56.54,4700.0
2013-04-26 11:30:00,56.53,56.58,56.25,56.29,5600.0,56.53,56.58,56.25,56.29,5600.0
2013-04-26 12:00:00,56.27,56.34,56.26,56.32,2000.0,56.27,56.34,56.26,56.32,2000.0
2013-04-26 12:30:00,56.26,56.5,56.24,56.39,34500.0,56.26,56.5,56.24,56.39,34500.0
2013-04-26 13:00:00,56.39,56.78,56.39,56.72,10600.0,56.39,56.78,56.39,56.72,10600.0
2013-04-26 13:30:00,56.67,56.83,56.61,56.63,10600.0,56.67,56.83,56.61,56.63,10600.0
2013-04-26 14:00:00,56.65,56.79,56.59,56.78,16400.0,56.65,56.79,56.59,56.78,16400.0
2013-04-26 14:30:00,56.77,56.91,56.76,56.77,3100.0,56.77,56.91,56.76,56.77,3100.0
2013-04-26 15:00:00,56.81,56.9,56.81,56.83,2900.0,56.81,56.9,56.81,56.83,2900.0
2013-04-26 15:30:00,56.88,57.02,56.85,57.0,25500.0,56.88,57.02,56.85,57.0,25500.0
2013-04-29 09:30:00,57.11,57.75,56.78,57.7,13300.0,57.11,57.75,56.78,57.7,13300.0
2013-04-29 10:00:00,57.63,57.96,57.63,57.82,16400.0,57.63,57.96,57.63,57.82,16400.0
2013-04-29 10:30:00,57.84,58.18,57.78,58.14,26400.0,57.84,58.18,57.78,58.14,26400.0
2013-04-29 11:00:00,58.11,58.14,58.01,58.11,28400.0,58.11,58.14,58.01,58.11,28400.0
2013-04-29 11:30:00,58.12,58.14,57.88,57.88,82000.0,58.12,58.14,57.88,57.88,82000.0
2013-04-29 12:00:00,57.91,58.02,57.89,57.97,7700.0,57.91,58.02,57.89,57.97,7700.0
2013-04-29 12:30:00,57.98,58.0,57.85,57.85,3500.0,57.98,58.0,57.85,57.85,3500.0
2013-04-29 13:00:00,57.86,57.88,57.76,57.76,8300.0,57.86,57.88,57.76,57.76,8300.0
2013-04-29 13:30:00,57.74,57.94,57.73,57.92,26100.0,57.74,57.94,57.73,57.92,26100.0
2013-04-29 14:00:00,57.95,57.98,57.84,57.85,10700.0,57.95,57.98,57.84,57.85,10700.0
2013-04-29 14:30:00,57.86,57.97,57.86,57.86,14700.0,57.86,57.97,57.86,57.86,14700.0
2013-04-29 15:00:00,57.83,57.98,57.69,57.98,16600.0,57.83,57.98,57.69,57.98,16600.0
2013-04-29 15:30:00,57.97,58.18,57.94,58.09,57300.0,57.97,58.18,57.94,58.09,57300.0
2013-04-30 09:30:00,58.11,58.23,57.71,57.88,18400.0,58.11,58.23,57.71,57.88,18400.0
2013-04-30 10:00:00,57.94,58.05,57.8,57.96,2300.0,57.94,58.05,57.8,57.96,2300.0
2013-04-30 10:30:00,57.97,58.12,57.95,58.09,13800.0,57.97,58.12,57.95,58.09,13800.0
2013-04-30 11:00:00,58.08,58.12,57.97,58.04,8400.0,58.08,58.12,57.97,58.04,8400.0
2013-04-30 11:30:00,58.05,58.34,58.05,58.27,13200.0,58.05,58.34,58.05,58.27,13200.0
2013-04-30 12:00:00,58.26,58.49,58.08,58.44,41300.0,58.26,58.49,58.08,58.44,41300.0
2013-04-30 12:30:00,58.41,58.49,58.31,58.35,21300.0,58.41,58.49,58.31,58.35,21300.0
2013-04-30 13:00:00,58.33,58.39,58.28,58.31,17100.0,58.33,58.39,58.28,58.31,17100.0
2013-04-30 13:30:00,58.27,58.29,58.17,58.2,25300.0,58.27,58.29,58.17,58.2,25300.0
2013-04-30 14:00:00,58.2,58.21,57.97,58.05,14900.0,58.2,58.21,57.97,58.05,14900.0
2013-04-30 14:30:00,58.09,58.18,57.98,58.18,13100.0,58.09,58.18,57.98,58.18,13100.0
2013-04-30 15:00:00,58.17,58.19,58.08,58.19,20200.0,58.17,58.19,58.08,58.19,20200.0
2013-04-30 15:30:00,58.19,58.48,58.19,58.48,38400.0,58.19,58.48,58.19,58.48,38400.0
2013-05-01 09:30:00,58.14,58.43,57.79,57.82,25500.0,58.14,58.43,57.79,57.82,25500.0
2013-05-01 10:00:00,57.82,57.82,57.45,57.53,52200.0,57.82,57.82,57.45,57.53,52200.0
2013-05-01 10:30:00,57.53,57.77,57.49,57.69,19500.0,57.53,57.77,57.49,57.69,19500.0
2013-05-01 11:00:00,57.69,57.89,57.6,57.88,33600.0,57.69,57.89,57.6,57.88,33600.0
2013-05-01 11:30:00,57.87,57.98,57.75,57.92,31400.0,57.87,57.98,57.75,57.92,31400.0
2013-05-01 12:00:00,57.94,57.94,57.77,57.77,71000.0,57.94,57.94,57.77,57.77,71000.0
2013-05-01 12:30:00,57.78,57.85,57.76,57.76,25200.0,57.78,57.85,57.76,57.76,25200.0
2013-05-01 13:00:00,57.76,57.9,57.7,57.88,60800.0,57.76,57.9,57.7,57.88,60800.0
2013-05-01 13:30:00,57.85,57.85,57.61,57.77,35800.0,57.85,57.85,57.61,57.77,35800.0
2013-05-01 14:00:00,57.76,57.86,57.69,57.84,30500.0,57.76,57.86,57.69,57.84,30500.0
2013-05-01 14:30:00,57.85,57.92,57.67,57.79,68300.0,57.85,57.92,57.67,57.79,68300.0
2013-05-01 15:00:00,57.79,57.83,57.65,57.71,65600.0,57.79,57.83,57.65,57.71,65600.0
2013-05-01 15:30:00,57.7,57.7,57.26,57.26,134300.0,57.7,57.7,57.26,57.26,134300.0
2013-05-02 09:30:00,54.05,56.75,54.05,55.88,77100.0,54.05,56.75,54.05,55.88,77100.0
2013-05-02 10:00:00,55.91,56.82,55.91,56.73,54100.0,55.91,56.82,55.91,56.73,54100.0
2013-05-02 10:30:00,56.75,57.98,56.75,57.85,63100.0,56.75,57.98,56.75,57.85,63100.0
2013-05-02 11:00:00,57.79,57.81,57.3,57.35,29000.0,57.79,57.81,57.3,57.35,29000.0
2013-05-02 11:30:00,57.38,57.58,57.28,57.33,22900.0,57.38,57.58,57.28,57.33,22900.0
2013-05-02 12:00:00,57.31,57.34,56.88,56.92,15400.0,57.31,57.34,56.88,56.92,15400.0
2013-05-02 12:30:00,56.92,57.11,56.87,57.11,10200.0,56.92,57.11,56.87,57.11,10200.0
2013-05-02 13:00:00,57.11,57.75,57.11,57.48,31100.0,57.11,57.75,57.11,57.48,31100.0
2013-05-02 13:30:00,57.48,57.72,57.34,57.66,22000.0,57.48,57.72,57.34,57.66,22000.0
2013-05-02 14:00:00,57.68,57.73,57.38,57.58,56500.0,57.68,57.73,57.38,57.58,56500.0
2013-05-02 14:30:00,57.58,57.74,57.46,57.63,76500.0,57.58,57.74,57.46,57.63,76500.0
2013-05-02 15:00:00,57.65,57.73,57.59,57.73,48900.0,57.65,57.73,57.59,57.73,48900.0
2013-05-02 15:30:00,57.72,58.06,57.69,57.9,111300.0,57.72,58.06,57.69,57.9,111300.0
2013-05-03 09:30:00,58.0,60.16,57.78,60.04,151100.0,58.0,60.16,57.78,60.04,151100.0
2013-05-03 10:00:00,59.99,60.41,59.71,60.41,97700.0,59.99,60.41,59.71,60.41,97700.0
2013-05-03 10:30:00,60.43,60.83,60.34,60.6,46700.0,60.43,60.83,60.34,60.6,46700.0
2013-05-03 11:00:00,60.59,60.61,60.21,60.61,47400.0,60.59,60.61,60.21,60.61,47400.0
2013-05-03 11:30:00,60.61,60.98,60.41,60.95,41000.0,60.61,60.98,60.41,60.95,41000.0
2013-05-03 12:00:00,60.98,61.42,60.95,61.28,60800.0,60.98,61.42,60.95,61.28,60800.0
2013-05-03 12:30:00,61.28,61.39,61.11,61.34,48300.0,61.28,61.39,61.11,61.34,48300.0
2013-05-03 13:00:00,61.34,61.59,61.32,61.43,41100.0,61.34,61.59,61.32,61.43,41100.0
2013-05-03 13:30:00,61.41,61.72,61.32,61.36,46200.0,61.41,61.72,61.32,61.36,46200.0
2013-05-03 14:00:00,61.34,61.51,61.18,61.43,57900.0,61.34,61.51,61.18,61.43,57900.0
2013-05-03 14:30:00,61.43,61.52,61.29,61.47,50800.0,61.43,61.52,61.29,61.47,50800.0
2013-05-03 15:00:00,61.48,61.74,61.34,61.67,64900.0,61.48,61.74,61.34,61.67,64900.0
2013-05-03 15:30:00,61.66,61.84,61.19,61.26,133000.0,61.66,61.84,61.19,61.26,133000.0
2013-05-06 09:30:00,61.3,61.35,61.0,61.05,28900.0,61.3,61.35,61.0,61.05,28900.0
2013-05-06 10:00:00,61.02,61.16,60.66,60.67,27400.0,61.02,61.16,60.66,60.67,27400.0
2013-05-06 10:30:00,60.69,60.73,60.32,60.38,30800.0,60.69,60.73,60.32,60.38,30800.0
2013-05-06 11:00:00,60.38,60.44,60.12,60.16,14900.0,60.38,60.44,60.12,60.16,14900.0
2013-05-06 11:30:00,60.13,60.13,59.9,59.97,20200.0,60.13,60.13,59.9,59.97,20200.0
2013-05-06 12:00:00,60.0,60.19,59.94,60.18,8600.0,60.0,60.19,59.94,60.18,8600.0
2013-05-06 12:30:00,60.11,60.55,60.06,60.42,21300.0,60.11,60.55,60.06,60.42,21300.0
2013-05-06 13:00:00,60.4,60.55,60.19,60.24,18200.0,60.4,60.55,60.19,60.24,18200.0
2013-05-06 13:30:00,60.24,60.41,60.19,60.39,19800.0,60.24,60.41,60.19,60.39,19800.0
2013-05-06 14:00:00,60.39,60.5,60.3,60.39,13200.0,60.39,60.5,60.3,60.39,13200.0
2013-05-06 14:30:00,60.42,60.43,60.14,60.24,38300.0,60.42,60.43,60.14,60.24,38300.0
2013-05-06 15:00:00,60.27,60.27,59.99,60.05,37300.0,60.27,60.27,59.99,60.05,37300.0
2013-05-06 15:30:00,60.05,60.27,60.05,60.21,29300.0,60.05,60.27,60.05,60.21,29300.0
2013-05-07 09:30:00,60.0,60.7,59.89,60.56,53400.0,60.0,60.7,59.89,60.56,53400.0
2013-05-07 10:00:00,60.55,60.61,59.65,59.82,45900.0,60.55,60.61,59.65,59.82,45900.0
2013-05-07 10:30:00,59.81,60.33,59.8,60.31,124700.0,59.81,60.33,59.8,60.31,124700.0
2013-05-07 11:00:00,60.32,60.4,60.22,60.28,28700.0,60.32,60.4,60.22,60.28,28700.0
2013-05-07 11:30:00,60.34,60.36,59.89,60.05,56800.0,60.34,60.36,59.89,60.05,56800.0
2013-05-07 12:00:00,60.0,60.12,59.94,60.01,20500.0,60.0,60.12,59.94,60.01,20500.0
2013-05-07 12:30:00,60.03,60.26,59.96,60.0,21400.0,60.03,60.26,59.96,60.0,21400.0
2013-05-07 13:00:00,60.0,60.06,59.92,59.95,17300.0,60.0,60.06,59.92,59.95,17300.0
2013-05-07 13:30:00,59.95,60.02,59.91,59.98,15300.0,59.95,60.02,59.91,59.98,15300.0
2013-05-07 14:00:00,59.97,60.04,59.86,59.96,15900.0,59.97,60.04,59.86,59.96,15900.0
2013-05-07 14:30:00,59.96,60.05,59.93,60.05,10000.0,59.96,60.05,59.93,60.05,10000.0
2013-05-07 15:00:00,60.04,60.04,59.97,60.01,11700.0,60.04,60.04,59.97,60.01,11700.0
2013-05-07 15:30:00,60.01,60.04,59.91,59.97,37600.0,60.01,60.04,59.91,59.97,37600.0
2013-05-08 09:30:00,60.0,60.02,59.61,59.85,20800.0,60.0,60.02,59.61,59.85,20800.0
2013-05-08 10:00:00,59.86,60.03,59.65,59.81,82700.0,59.86,60.03,59.65,59.81,82700.0
2013-05-08 10:30:00,59.86,60.0,59.76,59.98,16200.0,59.86,60.0,59.76,59.98,16200.0
2013-05-08 11:00:00,59.97,60.13,59.93,60.1,66700.0,59.97,60.13,59.93,60.1,66700.0
2013-05-08 11:30:00,60.11,60.4,60.11,60.33,22100.0,60.11,60.4,60.11,60.33,22100.0
2013-05-08 12:00:00,60.33,60.59,60.28,60.28,25200.0,60.33,60.59,60.28,60.28,25200.0
2013-05-08 12:30:00,60.27,60.37,60.21,60.3,14300.0,60.27,60.37,60.21,60.3,14300.0
2013-05-08 13:00:00,60.3,60.37,60.26,60.26,14700.0,60.3,60.37,60.26,60.26,14700.0
2013-05-08 13:30:00,60.29,60.7,60.28,60.58,46900.0,60.29,60.7,60.28,60.58,46900.0
2013-05-08 14:00:00,60.59,60.99,60.59,60.93,46200.0,60.59,60.99,60.59,60.93,46200.0
2013-05-08 14:30:00,60.92,61.21,60.79,61.17,30000.0,60.92,61.21,60.79,61.17,30000.0
2013-05-08 15:00:00,61.14,61.36,61.12,61.3,34300.0,61.14,61.36,61.12,61.3,34300.0
2013-05-08 15:30:00,61.29,61.51,61.22,61.51,63300.0,61.29,61.51,61.22,61.51,63300.0
2013-05-09 09:30:00,62.29,62.58,61.25,61.27,34700.0,62.29,62.58,61.25,61.27,34700.0
2013-05-09 10:00:00,61.23,61.24,60.88,60.94,15100.0,61.23,61.24,60.88,60.94,15100.0
2013-05-09 10:30:00,60.93,61.02,60.66,60.8,33500.0,60.93,61.02,60.66,60.8,33500.0
2013-05-09 11:00:00,60.8,61.05,60.68,61.01,35100.0,60.8,61.05,60.68,61.01,35100.0
2013-05-09 11:30:00,61.02,61.19,60.93,60.93,36100.0,61.02,61.19,60.93,60.93,36100.0
2013-05-09 12:00:00,60.92,61.08,60.79,60.86,12200.0,60.92,61.08,60.79,60.86,12200.0
2013-05-09 12:30:00,60.82,60.82,60.72,60.8,5400.0,60.82,60.82,60.72,60.8,5400.0
2013-05-09 13:00:00,60.76,60.76,60.65,60.72,10200.0,60.76,60.76,60.65,60.72,10200.0
2013-05-09 13:30:00,60.69,61.14,60.69,61.09,15000.0,60.69,61.14,60.69,61.09,15000.0
2013-05-09 14:00:00,61.06,61.26,60.87,60.96,14300.0,61.06,61.26,60.87,60.96,14300.0
2013-05-09 14:30:00,60.96,60.98,60.8,60.87,20100.0,60.96,60.98,60.8,60.87,20100.0
2013-05-09 15:00:00,60.86,60.91,60.75,60.85,17300.0,60.86,60.91,60.75,60.85,17300.0
2013-05-09 15:30:00,60.89,60.9,60.69,60.79,21300.0,60.89,60.9,60.69,60.79,21300.0
2013-05-10 09:30:00,61.05,61.16,60.46,60.89,29500.0,61.05,61.16,60.46,60.89,29500.0
2013-05-10 10:00:00,60.93,61.06,60.57,60.7,77700.0,60.93,61.06,60.57,60.7,77700.0
2013-05-10 10:30:00,60.72,61.05,60.55,60.85,77900.0,60.72,61.05,60.55,60.85,77900.0
2013-05-10 11:00:00,60.85,60.87,60.44,60.62,26700.0,60.85,60.87,60.44,60.62,26700.0
2013-05-10 11:30:00,60.6,60.77,60.44,60.48,44700.0,60.6,60.77,60.44,60.48,44700.0
2013-05-10 12:00:00,60.49,60.55,60.46,60.53,18100.0,60.49,60.55,60.46,60.53,18100.0
2013-05-10 12:30:00,60.52,60.66,60.41,60.45,26800.0,60.52,60.66,60.41,60.45,26800.0
2013-05-10 13:00:00,60.48,60.56,60.47,60.48,11400.0,60.48,60.56,60.47,60.48,11400.0
2013-05-10 13:30:00,60.48,60.6,60.38,60.4,17800.0,60.48,60.6,60.38,60.4,17800.0
2013-05-10 14:00:00,60.4,60.4,60.19,60.34,32600.0,60.4,60.4,60.19,60.34,32600.0
2013-05-10 14:30:00,60.34,60.35,60.25,60.3,34900.0,60.34,60.35,60.25,60.3,34900.0
2013-05-10 15:00:00,60.31,60.49,60.3,60.45,24600.0,60.31,60.49,60.3,60.45,24600.0
2013-05-10 15:30:00,60.46,60.61,60.45,60.61,55000.0,60.46,60.61,60.45,60.61,55000.0
2013-05-13 09:30:00,60.44,60.95,60.36,60.82,20100.0,60.44,60.95,60.36,60.82,20100.0
2013-05-13 10:00:00,60.78,60.81,60.52,60.61,10300.0,60.78,60.81,60.52,60.61,10300.0
2013-05-13 10:30:00,60.59,60.65,60.27,60.32,22200.0,60.59,60.65,60.27,60.32,22200.0
2013-05-13 11:00:00,60.33,60.44,60.19,60.19,73200.0,60.33,60.44,60.19,60.19,73200.0
2013-05-13 11:30:00,60.2,60.4,60.19,60.34,21200.0,60.2,60.4,60.19,60.34,21200.0
2013-05-13 12:00:00,60.34,60.53,60.3,60.38,47000.0,60.34,60.53,60.3,60.38,47000.0
2013-05-13 12:30:00,60.38,60.4,60.23,60.23,7800.0,60.38,60.4,60.23,60.23,7800.0
2013-05-13 13:00:00,60.24,60.46,60.24,60.35,19200.0,60.24,60.46,60.24,60.35,19200.0
2013-05-13 13:30:00,60.35,60.46,60.29,60.39,19200.0,60.35,60.46,60.29,60.39,19200.0
2013-05-13 14:00:00,60.39,60.55,60.33,60.47,23500.0,60.39,60.55,60.33,60.47,23500.0
2013-05-13 14:30:00,60.47,60.5,60.4,60.43,11200.0,60.47,60.5,60.4,60.43,11200.0
2013-05-13 15:00:00,60.45,60.48,60.32,60.38,42200.0,60.45,60.48,60.32,60.38,42200.0
2013-05-13 15:30:00,60.38,60.44,60.29,60.4,74800.0,60.38,60.44,60.29,60.4,74800.0
2013-05-14 09:30:00,60.39,60.72,60.39,60.55,11500.0,60.39,60.72,60.39,60.55,11500.0
2013-05-14 10:00:00,60.55,60.66,60.37,60.42,9600.0,60.55,60.66,60.37,60.42,9600.0
2013-05-14 10:30:00,60.51,60.75,60.46,60.67,6000.0,60.51,60.75,60.46,60.67,6000.0
2013-05-14 11:00:00,60.7,60.72,60.52,60.65,33200.0,60.7,60.72,60.52,60.65,33200.0
2013-05-14 11:30:00,60.63,60.76,60.63,60.69,6700.0,60.63,60.76,60.63,60.69,6700.0
2013-05-14 12:00:00,60.73,60.74,60.68,60.73,34000.0,60.73,60.74,60.68,60.73,34000.0
2013-05-14 12:30:00,60.7,60.76,60.7,60.73,2900.0,60.7,60.76,60.7,60.73,2900.0
2013-05-14 13:00:00,60.73,60.87,60.73,60.79,3000.0,60.73,60.87,60.73,60.79,3000.0
2013-05-14 13:30:00,60.84,60.92,60.83,60.84,33900.0,60.84,60.92,60.83,60.84,33900.0
2013-05-14 14:00:00,60.79,60.93,60.71,60.88,24900.0,60.79,60.93,60.71,60.88,24900.0
2013-05-14 14:30:00,60.83,60.85,60.65,60.72,5500.0,60.83,60.85,60.65,60.72,5500.0
2013-05-14 15:00:00,60.71,60.89,60.7,60.79,11700.0,60.71,60.89,60.7,60.79,11700.0
2013-05-14 15:30:00,60.79,60.93,60.79,60.91,16200.0,60.79,60.93,60.79,60.91,16200.0
2013-05-15 09:30:00,60.93,60.96,60.55,60.89,6500.0,60.93,60.96,60.55,60.89,6500.0
2013-05-15 10:00:00,60.9,60.95,60.72,60.81,10800.0,60.9,60.95,60.72,60.81,10800.0
2013-05-15 10:30:00,60.77,60.91,60.75,60.91,7900.0,60.77,60.91,60.75,60.91,7900.0
2013-05-15 11:00:00,60.91,61.22,60.89,61.21,10400.0,60.91,61.22,60.89,61.21,10400.0
2013-05-15 11:30:00,61.17,61.33,61.15,61.25,8300.0,61.17,61.33,61.15,61.25,8300.0
2013-05-15 12:00:00,61.21,61.42,61.19,61.41,8100.0,61.21,61.42,61.19,61.41,8100.0
2013-05-15 12:30:00,61.39,61.46,61.29,61.32,32900.0,61.39,61.46,61.29,61.32,32900.0
2013-05-15 13:00:00,61.26,61.32,61.21,61.32,3300.0,61.26,61.32,61.21,61.32,3300.0
2013-05-15 13:30:00,61.28,61.33,61.2,61.2,4700.0,61.28,61.33,61.2,61.2,4700.0
2013-05-15 14:00:00,61.2,61.39,61.2,61.35,50400.0,61.2,61.39,61.2,61.35,50400.0
2013-05-15 14:30:00,61.35,61.62,61.33,61.57,37000.0,61.35,61.62,61.33,61.57,37000.0
2013-05-15 15:00:00,61.57,61.57,61.42,61.45,8600.0,61.57,61.57,61.42,61.45,8600.0
2013-05-15 15:30:00,61.45,61.67,61.41,61.52,29900.0,61.45,61.67,61.41,61.52,29900.0
2013-05-16 09:30:00,61.52,61.67,61.08,61.65,10400.0,61.52,61.67,61.08,61.65,10400.0
2013-05-16 10:00:00,61.73,62.08,61.57,62.04,14700.0,61.73,62.08,61.57,62.04,14700.0
2013-05-16 10:30:00,62.01,62.01,61.65,61.98,16800.0,62.01,62.01,61.65,61.98,16800.0
2013-05-16 11:00:00,61.98,62.11,61.85,62.07,60100.0,61.98,62.11,61.85,62.07,60100.0
2013-05-16 11:30:00,62.06,62.07,61.73,61.77,9000.0,62.06,62.07,61.73,61.77,9000.0
2013-05-16 12:00:00,61.77,61.97,61.55,61.88,9500.0,61.77,61.97,61.55,61.88,9500.0
2013-05-16 12:30:00,61.87,61.99,61.79,61.96,7200.0,61.87,61.99,61.79,61.96,7200.0
2013-05-16 13:00:00,61.96,62.44,61.93,62.28,52300.0,61.96,62.44,61.93,62.28,52300.0
2013-05-16 13:30:00,62.28,62.47,62.13,62.42,35100.0,62.28,62.47,62.13,62.42,35100.0
2013-05-16 14:00:00,62.42,62.44,62.27,62.27,7900.0,62.42,62.44,62.27,62.27,7900.0
2013-05-16 14:30:00,62.26,62.26,61.8,61.8,13600.0,62.26,62.26,61.8,61.8,13600.0
2013-05-16 15:00:00,61.83,61.98,61.68,61.79,17900.0,61.83,61.98,61.68,61.79,17900.0
2013-05-16 15:30:00,61.76,61.76,61.47,61.64,25800.0,61.76,61.76,61.47,61.64,25800.0
2013-05-17 09:30:00,61.77,62.28,61.56,62.11,25200.0,61.77,62.28,61.56,62.11,25200.0
2013-05-17 10:00:00,62.07,62.12,61.44,61.64,19900.0,62.07,62.12,61.44,61.64,19900.0
2013-05-17 10:30:00,61.67,61.72,61.57,61.6,18200.0,61.67,61.72,61.57,61.6,18200.0
2013-05-17 11:00:00,61.58,61.64,61.51,61.6,7900.0,61.58,61.64,61.51,61.6,7900.0
2013-05-17 11:30:00,61.58,62.19,61.54,62.19,70400.0,61.58,62.19,61.54,62.19,70400.0
2013-05-17 12:00:00,62.19,62.49,62.18,62.38,14800.0,62.19,62.49,62.18,62.38,14800.0
2013-05-17 12:30:00,62.36,62.63,62.34,62.59,23700.0,62.36,62.63,62.34,62.59,23700.0
2013-05-17 13:00:00,62.55,62.59,62.52,62.55,11500.0,62.55,62.59,62.52,62.55,11500.0
2013-05-17 13:30:00,62.6,62.64,62.56,62.61,9200.0,62.6,62.64,62.56,62.61,9200.0
2013-05-17 14:00:00,62.59,62.68,62.56,62.68,26900.0,62.59,62.68,62.56,62.68,26900.0
2013-05-17 14:30:00,62.65,62.83,62.65,62.82,27200.0,62.65,62.83,62.65,62.82,27200.0
2013-05-17 15:00:00,62.83,63.09,62.81,63.07,32000.0,62.83,63.09,62.81,63.07,32000.0
2013-05-17 15:30:00,63.08,63.29,62.95,63.28,97300.0,63.08,63.29,62.95,63.28,97300.0
2013-05-20 09:30:00,63.25,64.07,63.06,63.97,51000.0,63.25,64.07,63.06,63.97,51000.0
2013-05-20 10:00:00,63.97,64.25,63.9,64.09,45100.0,63.97,64.25,63.9,64.09,45100.0
2013-05-20 10:30:00,64.1,64.27,63.99,64.26,23900.0,64.1,64.27,63.99,64.26,23900.0
2013-05-20 11:00:00,64.23,64.54,64.23,64.51,54400.0,64.23,64.54,64.23,64.51,54400.0
2013-05-20 11:30:00,64.52,64.99,64.51,64.93,53600.0,64.52,64.99,64.51,64.93,53600.0
2013-05-20 12:00:00,64.94,65.1,64.71,64.74,88400.0,64.94,65.1,64.71,64.74,88400.0
2013-05-20 12:30:00,64.73,64.88,64.68,64.74,31300.0,64.73,64.88,64.68,64.74,31300.0
2013-05-20 13:00:00,64.74,64.94,64.68,64.76,27200.0,64.74,64.94,64.68,64.76,27200.0
2013-05-20 13:30:00,64.76,64.97,64.7,64.91,26500.0,64.76,64.97,64.7,64.91,26500.0
2013-05-20 14:00:00,64.9,64.91,64.75,64.85,14200.0,64.9,64.91,64.75,64.85,14200.0
2013-05-20 14:30:00,64.86,64.99,64.83,64.91,25000.0,64.86,64.99,64.83,64.91,25000.0
2013-05-20 15:00:00,64.93,64.94,64.69,64.7,37900.0,64.93,64.94,64.69,64.7,37900.0
2013-05-20 15:30:00,64.69,64.7,64.29,64.52,63500.0,64.69,64.7,64.29,64.52,63500.0
2013-05-21 09:30:00,64.51,64.83,64.15,64.52,36500.0,64.51,64.83,64.15,64.52,36500.0
2013-05-21 10:00:00,64.48,64.48,63.99,64.02,25900.0,64.48,64.48,63.99,64.02,25900.0
2013-05-21 10:30:00,64.02,64.2,64.02,64.18,8200.0,64.02,64.2,64.02,64.18,8200.0
2013-05-21 11:00:00,64.11,64.13,63.65,63.68,20400.0,64.11,64.13,63.65,63.68,20400.0
2013-05-21 11:30:00,63.72,63.93,63.67,63.82,12100.0,63.72,63.93,63.67,63.82,12100.0
2013-05-21 12:00:00,63.83,63.91,63.78,63.89,9100.0,63.83,63.91,63.78,63.89,9100.0
2013-05-21 12:30:00,63.9,63.96,63.84,63.88,7800.0,63.9,63.96,63.84,63.88,7800.0
2013-05-21 13:00:00,63.91,63.97,63.86,63.93,11600.0,63.91,63.97,63.86,63.93,11600.0
2013-05-21 13:30:00,63.95,63.97,63.88,63.92,12600.0,63.95,63.97,63.88,63.92,12600.0
2013-05-21 14:00:00,63.9,64.07,63.89,63.98,15000.0,63.9,64.07,63.89,63.98,15000.0
2013-05-21 14:30:00,63.97,64.07,63.96,64.07,17100.0,63.97,64.07,63.96,64.07,17100.0
2013-05-21 15:00:00,64.04,64.17,63.95,64.11,13100.0,64.04,64.17,63.95,64.11,13100.0
2013-05-21 15:30:00,64.13,64.21,64.01,64.2,31100.0,64.13,64.21,64.01,64.2,31100.0
2013-05-22 09:30:00,64.12,64.34,63.76,63.92,19500.0,64.12,64.34,63.76,63.92,19500.0
2013-05-22 10:00:00,63.92,64.65,63.92,64.39,7400.0,63.92,64.65,63.92,64.39,7400.0
2013-05-22 10:30:00,64.36,64.36,63.68,63.79,20500.0,64.36,64.36,63.68,63.79,20500.0
2013-05-22 11:00:00,63.62,63.82,63.61,63.7,12100.0,63.62,63.82,63.61,63.7,12100.0
2013-05-22 11:30:00,63.7,63.8,63.29,63.63,96600.0,63.7,63.8,63.29,63.63,96600.0
2013-05-22 12:00:00,63.66,63.68,63.4,63.6,10100.0,63.66,63.68,63.4,63.6,10100.0
2013-05-22 12:30:00,63.59,63.67,63.35,63.6,24000.0,63.59,63.67,63.35,63.6,24000.0
2013-05-22 13:00:00,63.57,63.65,63.28,63.34,23400.0,63.57,63.65,63.28,63.34,23400.0
2013-05-22 13:30:00,63.28,63.38,63.15,63.37,24800.0,63.28,63.38,63.15,63.37,24800.0
2013-05-22 14:00:00,63.38,63.44,62.83,62.95,38900.0,63.38,63.44,62.83,62.95,38900.0
2013-05-22 14:30:00,62.95,63.07,62.85,63.07,10400.0,62.95,63.07,62.85,63.07,10400.0
2013-05-22 15:00:00,63.05,63.08,62.62,62.68,27100.0,63.05,63.08,62.62,62.68,27100.0
2013-05-22 15:30:00,62.68,62.91,62.6,62.91,57700.0,62.68,62.91,62.6,62.91,57700.0
2013-05-23 09:30:00,62.16,62.79,62.09,62.66,17700.0,62.16,62.79,62.09,62.66,17700.0
2013-05-23 10:00:00,62.76,63.03,62.67,62.97,13300.0,62.76,63.03,62.67,62.97,13300.0
2013-05-23 10:30:00,62.99,63.08,62.74,62.94,15100.0,62.99,63.08,62.74,62.94,15100.0
2013-05-23 11:00:00,62.95,63.19,62.87,63.11,17000.0,62.95,63.19,62.87,63.11,17000.0
2013-05-23 11:30:00,63.11,63.53,63.11,63.26,18100.0,63.11,63.53,63.11,63.26,18100.0
2013-05-23 12:00:00,63.25,63.68,63.25,63.65,14200.0,63.25,63.68,63.25,63.65,14200.0
2013-05-23 12:30:00,63.64,63.68,63.51,63.53,13600.0,63.64,63.68,63.51,63.53,13600.0
2013-05-23 13:00:00,63.5,63.71,63.49,63.56,10700.0,63.5,63.71,63.49,63.56,10700.0
2013-05-23 13:30:00,63.5,63.75,63.5,63.75,10000.0,63.5,63.75,63.5,63.75,10000.0
2013-05-23 14:00:00,63.69,63.74,63.62,63.65,6500.0,63.69,63.74,63.62,63.65,6500.0
2013-05-23 14:30:00,63.65,63.79,63.5,63.72,12000.0,63.65,63.79,63.5,63.72,12000.0
2013-05-23 15:00:00,63.73,63.78,63.55,63.59,14800.0,63.73,63.78,63.55,63.59,14800.0
2013-05-23 15:30:00,63.6,63.67,63.48,63.65,26800.0,63.6,63.67,63.48,63.65,26800.0
2013-05-24 09:30:00,63.41,63.41,62.91,63.1,9300.0,63.41,63.41,62.91,63.1,9300.0
2013-05-24 10:00:00,63.06,63.32,62.82,63.15,28000.0,63.06,63.32,62.82,63.15,28000.0
2013-05-24 10:30:00,63.19,63.43,63.14,63.43,4800.0,63.19,63.43,63.14,63.43,4800.0
2013-05-24 11:00:00,63.43,63.43,63.16,63.16,5000.0,63.43,63.43,63.16,63.16,5000.0
2013-05-24 11:30:00,63.16,63.35,63.08,63.33,4100.0,63.16,63.35,63.08,63.33,4100.0
2013-05-24 12:00:00,63.31,63.4,63.23,63.4,4800.0,63.31,63.4,63.23,63.4,4800.0
2013-05-24 12:30:00,63.4,63.4,63.21,63.3,10100.0,63.4,63.4,63.21,63.3,10100.0
2013-05-24 13:00:00,63.26,63.33,63.16,63.3,8100.0,63.26,63.33,63.16,63.3,8100.0
2013-05-24 13:30:00,63.34,63.36,63.21,63.32,4100.0,63.34,63.36,63.21,63.32,4100.0
2013-05-24 14:00:00,63.32,63.32,63.12,63.18,11600.0,63.32,63.32,63.12,63.18,11600.0
2013-05-24 14:30:00,63.18,63.18,63.04,63.07,6700.0,63.18,63.18,63.04,63.07,6700.0
2013-05-24 15:00:00,63.07,63.17,62.94,63.07,11900.0,63.07,63.17,62.94,63.07,11900.0
2013-05-24 15:30:00,63.04,63.47,63.04,63.23,82700.0,63.04,63.47,63.04,63.23,82700.0
2013-05-28 09:30:00,64.01,64.53,64.01,64.44,28900.0,64.01,64.53,64.01,64.44,28900.0
2013-05-28 10:00:00,64.51,64.9,64.49,64.86,11000.0,64.51,64.9,64.49,64.86,11000.0
2013-05-28 10:30:00,64.86,64.88,64.71,64.78,6900.0,64.86,64.88,64.71,64.78,6900.0
2013-05-28 11:00:00,64.74,64.79,64.7,64.75,5700.0,64.74,64.79,64.7,64.75,5700.0
2013-05-28 11:30:00,64.74,64.75,64.32,64.33,16100.0,64.74,64.75,64.32,64.33,16100.0
2013-05-28 12:00:00,64.38,64.53,64.26,64.29,8800.0,64.38,64.53,64.26,64.29,8800.0
2013-05-28 12:30:00,64.27,64.4,64.24,64.33,9200.0,64.27,64.4,64.24,64.33,9200.0
2013-05-28 13:00:00,64.31,64.43,64.17,64.34,11800.0,64.31,64.43,64.17,64.34,11800.0
2013-05-28 13:30:00,64.28,64.34,63.94,63.97,3400.0,64.28,64.34,63.94,63.97,3400.0
2013-05-28 14:00:00,63.97,63.97,63.55,63.67,9800.0,63.97,63.97,63.55,63.67,9800.0
2013-05-28 14:30:00,63.66,64.04,63.62,63.95,9600.0,63.66,64.04,63.62,63.95,9600.0
2013-05-28 15:00:00,63.99,64.07,63.88,63.89,9900.0,63.99,64.07,63.88,63.89,9900.0
2013-05-28 15:30:00,63.93,64.08,63.76,63.86,44400.0,63.93,64.08,63.76,63.86,44400.0
2013-05-29 09:30:00,63.69,63.9,63.36,63.61,6800.0,63.69,63.9,63.36,63.61,6800.0
2013-05-29 10:00:00,63.61,63.8,63.42,63.44,3400.0,63.61,63.8,63.42,63.44,3400.0
2013-05-29 10:30:00,63.45,63.49,63.0,63.07,7800.0,63.45,63.49,63.0,63.07,7800.0
2013-05-29 11:00:00,63.01,63.25,62.74,63.25,16600.0,63.01,63.25,62.74,63.25,16600.0
2013-05-29 11:30:00,63.23,63.25,62.94,63.25,10600.0,63.23,63.25,62.94,63.25,10600.0
2013-05-29 12:00:00,63.31,63.36,63.21,63.32,4200.0,63.31,63.36,63.21,63.32,4200.0
2013-05-29 12:30:00,63.38,63.45,63.3,63.34,5800.0,63.38,63.45,63.3,63.34,5800.0
2013-05-29 13:00:00,63.35,63.41,63.28,63.29,2600.0,63.35,63.41,63.28,63.29,2600.0
2013-05-29 13:30:00,63.32,63.72,63.31,63.72,4900.0,63.32,63.72,63.31,63.72,4900.0
2013-05-29 14:00:00,63.72,63.73,63.6,63.6,3400.0,63.72,63.73,63.6,63.6,3400.0
2013-05-29 14:30:00,63.56,63.62,63.48,63.55,3600.0,63.56,63.62,63.48,63.55,3600.0
2013-05-29 15:00:00,63.53,63.73,63.48,63.62,4800.0,63.53,63.73,63.48,63.62,4800.0
2013-05-29 15:30:00,63.61,63.66,63.53,63.62,23800.0,63.61,63.66,63.53,63.62,23800.0
2013-05-30 09:30:00,63.67,64.11,63.66,63.93,6600.0,63.67,64.11,63.66,63.93,6600.0
2013-05-30 10:00:00,63.96,64.09,63.85,63.98,10800.0,63.96,64.09,63.85,63.98,10800.0
2013-05-30 10:30:00,63.93,64.14,63.89,64.06,11600.0,63.93,64.14,63.89,64.06,11600.0
2013-05-30 11:00:00,64.06,64.07,63.85,63.88,4300.0,64.06,64.07,63.85,63.88,4300.0
2013-05-30 11:30:00,63.91,64.15,63.87,64.06,3600.0,63.91,64.15,63.87,64.06,3600.0
2013-05-30 12:00:00,64.07,64.1,63.93,64.1,20600.0,64.07,64.1,63.93,64.1,20600.0
2013-05-30 12:30:00,64.15,64.21,64.02,64.06,13000.0,64.15,64.21,64.02,64.06,13000.0
2013-05-30 13:00:00,64.1,64.16,64.03,64.15,5200.0,64.1,64.16,64.03,64.15,5200.0
2013-05-30 13:30:00,64.16,64.32,64.14,64.26,6900.0,64.16,64.32,64.14,64.26,6900.0
2013-05-30 14:00:00,64.29,64.31,64.18,64.22,5000.0,64.29,64.31,64.18,64.22,5000.0
2013-05-30 14:30:00,64.23,64.45,64.23,64.26,9800.0,64.23,64.45,64.23,64.26,9800.0
2013-05-30 15:00:00,64.34,64.37,64.23,64.28,9900.0,64.34,64.37,64.23,64.28,9900.0
2013-05-30 15:30:00,64.28,64.38,64.11,64.15,35500.0,64.28,64.38,64.11,64.15,35500.0
2013-05-31 09:30:00,63.76,64.3,63.76,64.3,17000.0,63.76,64.3,63.76,64.3,17000.0
2013-05-31 10:00:00,64.46,64.46,64.21,64.43,5100.0,64.46,64.46,64.21,64.43,5100.0
2013-05-31 10:30:00,64.43,64.56,64.31,64.41,6400.0,64.43,64.56,64.31,64.41,6400.0
2013-05-31 11:00:00,64.41,64.72,64.41,64.52,2800.0,64.41,64.72,64.41,64.52,2800.0
2013-05-31 11:30:00,64.56,64.82,64.56,64.75,5300.0,64.56,64.82,64.56,64.75,5300.0
2013-05-31 12:00:00,64.75,64.78,64.54,64.62,7100.0,64.75,64.78,64.54,64.62,7100.0
2013-05-31 12:30:00,64.63,64.82,64.59,64.68,16700.0,64.63,64.82,64.59,64.68,16700.0
2013-05-31 13:00:00,64.7,65.0,64.7,64.95,32900.0,64.7,65.0,64.7,64.95,32900.0
2013-05-31 13:30:00,64.95,64.95,64.87,64.89,7100.0,64.95,64.95,64.87,64.89,7100.0
2013-05-31 14:00:00,64.92,64.92,64.66,64.72,10600.0,64.92,64.92,64.66,64.72,10600.0
2013-05-31 14:30:00,64.68,64.72,64.34,64.39,10900.0,64.68,64.72,64.34,64.39,10900.0
2013-05-31 15:00:00,64.33,64.63,64.3,64.49,37400.0,64.33,64.63,64.3,64.49,37400.0
2013-05-31 15:30:00,64.44,64.47,64.14,64.18,57200.0,64.44,64.47,64.14,64.18,57200.0
2013-06-03 09:30:00,64.25,64.94,64.06,64.55,7900.0,64.25,64.94,64.06,64.55,7900.0
2013-06-03 10:00:00,64.55,64.93,64.31,64.79,21400.0,64.55,64.93,64.31,64.79,21400.0
2013-06-03 10:30:00,64.74,64.74,64.35,64.5,28100.0,64.74,64.74,64.35,64.5,28100.0
2013-06-03 11:00:00,64.45,64.5,64.33,64.47,36800.0,64.45,64.5,64.33,64.47,36800.0
2013-06-03 11:30:00,64.38,64.65,64.37,64.5,19700.0,64.38,64.65,64.37,64.5,19700.0
2013-06-03 12:00:00,64.54,64.66,64.42,64.5,29500.0,64.54,64.66,64.42,64.5,29500.0
2013-06-03 12:30:00,64.5,64.59,64.42,64.52,18700.0,64.5,64.59,64.42,64.52,18700.0
2013-06-03 13:00:00,64.52,64.54,64.19,64.26,19900.0,64.52,64.54,64.19,64.26,19900.0
2013-06-03 13:30:00,64.26,64.26,63.8,64.02,14600.0,64.26,64.26,63.8,64.02,14600.0
2013-06-03 14:00:00,64.0,64.33,63.98,64.25,9200.0,64.0,64.33,63.98,64.25,9200.0
2013-06-03 14:30:00,64.27,64.37,64.05,64.36,26100.0,64.27,64.37,64.05,64.36,26100.0
2013-06-03 15:00:00,64.34,64.7,64.34,64.5,38300.0,64.34,64.7,64.34,64.5,38300.0
2013-06-03 15:30:00,64.48,64.79,64.44,64.7,60500.0,64.48,64.79,64.44,64.7,60500.0
2013-06-04 09:30:00,64.56,64.85,64.43,64.52,48200.0,64.56,64.85,64.43,64.52,48200.0
2013-06-04 10:00:00,64.5,64.7,64.43,64.48,39000.0,64.5,64.7,64.43,64.48,39000.0
2013-06-04 10:30:00,64.48,64.53,63.91,64.17,37300.0,64.48,64.53,63.91,64.17,37300.0
2013-06-04 11:00:00,64.16,64.53,64.13,64.35,31400.0,64.16,64.53,64.13,64.35,31400.0
2013-06-04 11:30:00,64.38,64.64,64.3,64.37,21200.0,64.38,64.64,64.3,64.37,21200.0
2013-06-04 12:00:00,64.31,64.48,64.23,64.36,53300.0,64.31,64.48,64.23,64.36,53300.0
2013-06-04 12:30:00,64.35,64.67,64.24,64.27,27400.0,64.35,64.67,64.24,64.27,27400.0
2013-06-04 13:00:00,64.29,64.42,64.12,64.22,53800.0,64.29,64.42,64.12,64.22,53800.0
2013-06-04 13:30:00,64.3,64.37,64.12,64.27,29300.0,64.3,64.37,64.12,64.27,29300.0
2013-06-04 14:00:00,64.22,64.37,63.72,64.31,21100.0,64.22,64.37,63.72,64.31,21100.0
2013-06-04 14:30:00,64.34,64.66,64.27,64.45,28500.0,64.34,64.66,64.27,64.45,28500.0
2013-06-04 15:00:00,64.45,64.61,64.39,64.51,29900.0,64.45,64.61,64.39,64.51,29900.0
2013-06-04 15:30:00,64.49,64.89,64.49,64.65,28100.0,64.49,64.89,64.49,64.65,28100.0
2013-06-05 09:30:00,64.4,64.75,64.32,64.42,17700.0,64.4,64.75,64.32,64.42,17700.0
2013-06-05 10:00:00,64.45,64.78,64.41,64.78,17700.0,64.45,64.78,64.41,64.78,17700.0
2013-06-05 10:30:00,64.78,64.78,64.48,64.53,6100.0,64.78,64.78,64.48,64.53,6100.0
2013-06-05 11:00:00,64.5,64.51,64.13,64.23,24800.0,64.5,64.51,64.13,64.23,24800.0
2013-06-05 11:30:00,64.16,64.51,64.04,64.26,40800.0,64.16,64.51,64.04,64.26,40800.0
2013-06-05 12:00:00,64.27,64.31,64.19,64.24,3500.0,64.27,64.31,64.19,64.24,3500.0
2013-06-05 12:30:00,64.24,64.37,64.11,64.21,11900.0,64.24,64.37,64.11,64.21,11900.0
2013-06-05 13:00:00,64.22,64.41,64.21,64.37,7500.0,64.22,64.41,64.21,64.37,7500.0
2013-06-05 13:30:00,64.34,64.45,64.13,64.15,9800.0,64.34,64.45,64.13,64.15,9800.0
2013-06-05 14:00:00,64.18,64.21,64.03,64.09,31800.0,64.18,64.21,64.03,64.09,31800.0
2013-06-05 14:30:00,64.09,64.19,64.01,64.18,26000.0,64.09,64.19,64.01,64.18,26000.0
2013-06-05 15:00:00,64.18,64.44,64.06,64.25,29000.0,64.18,64.44,64.06,64.25,29000.0
2013-06-05 15:30:00,64.28,64.47,64.14,64.24,36100.0,64.28,64.47,64.14,64.24,36100.0
2013-06-06 09:30:00,64.21,64.57,63.87,64.37,33800.0,64.21,64.57,63.87,64.37,33800.0
2013-06-06 10:00:00,64.42,64.45,64.15,64.31,12400.0,64.42,64.45,64.15,64.31,12400.0
2013-06-06 10:30:00,64.35,64.45,64.15,64.34,15400.0,64.35,64.45,64.15,64.34,15400.0
2013-06-06 11:00:00,64.39,64.45,64.28,64.34,18300.0,64.39,64.45,64.28,64.34,18300.0
2013-06-06 11:30:00,64.35,64.42,64.12,64.23,24200.0,64.35,64.42,64.12,64.23,24200.0
2013-06-06 12:00:00,64.26,64.35,64.12,64.23,19800.0,64.26,64.35,64.12,64.23,19800.0
2013-06-06 12:30:00,64.22,64.33,64.03,64.17,9900.0,64.22,64.33,64.03,64.17,9900.0
2013-06-06 13:00:00,64.17,64.22,64.03,64.11,15800.0,64.17,64.22,64.03,64.11,15800.0
2013-06-06 13:30:00,64.13,64.31,64.09,64.31,10500.0,64.13,64.31,64.09,64.31,10500.0
2013-06-06 14:00:00,64.28,64.37,64.21,64.31,16800.0,64.28,64.37,64.21,64.31,16800.0
2013-06-06 14:30:00,64.32,64.4,64.2,64.25,11600.0,64.32,64.4,64.2,64.25,11600.0
2013-06-06 15:00:00,64.26,64.4,64.25,64.39,16900.0,64.26,64.4,64.25,64.39,16900.0
2013-06-06 15:30:00,64.41,64.45,64.31,64.45,39200.0,64.41,64.45,64.31,64.45,39200.0
2013-06-07 09:30:00,64.87,64.87,64.3,64.54,26300.0,64.87,64.87,64.3,64.54,26300.0
2013-06-07 10:00:00,64.59,64.95,64.5,64.81,12500.0,64.59,64.95,64.5,64.81,12500.0
2013-06-07 10:30:00,64.74,64.93,64.69,64.81,4800.0,64.74,64.93,64.69,64.81,4800.0
2013-06-07 11:00:00,64.82,64.95,64.78,64.94,11700.0,64.82,64.95,64.78,64.94,11700.0
2013-06-07 11:30:00,64.98,65.0,64.71,64.76,7800.0,64.98,65.0,64.71,64.76,7800.0
2013-06-07 12:00:00,64.77,64.83,64.63,64.77,7300.0,64.77,64.83,64.63,64.77,7300.0
2013-06-07 12:30:00,64.78,64.93,64.75,64.86,6400.0,64.78,64.93,64.75,64.86,6400.0
2013-06-07 13:00:00,64.93,64.94,64.73,64.81,4500.0,64.93,64.94,64.73,64.81,4500.0
2013-06-07 13:30:00,64.76,64.83,64.72,64.74,4200.0,64.76,64.83,64.72,64.74,4200.0
2013-06-07 14:00:00,64.69,64.76,64.65,64.76,8700.0,64.69,64.76,64.65,64.76,8700.0
2013-06-07 14:30:00,64.73,64.85,64.69,64.84,7600.0,64.73,64.85,64.69,64.84,7600.0
2013-06-07 15:00:00,64.78,65.0,64.78,64.93,10300.0,64.78,65.0,64.78,64.93,10300.0
2013-06-07 15:30:00,64.95,65.2,64.66,65.04,38900.0,64.95,65.2,64.66,65.04,38900.0
2013-06-10 09:30:00,65.25,65.52,65.02,65.4,38300.0,65.25,65.52,65.02,65.4,38300.0
2013-06-10 10:00:00,65.34,65.38,65.08,65.19,15500.0,65.34,65.38,65.08,65.19,15500.0
2013-06-10 10:30:00,65.23,65.3,65.05,65.1,17600.0,65.23,65.3,65.05,65.1,17600.0
2013-06-10 11:00:00,65.14,65.26,64.82,64.82,18500.0,65.14,65.26,64.82,64.82,18500.0
2013-06-10 11:30:00,64.87,65.0,64.86,64.89,20200.0,64.87,65.0,64.86,64.89,20200.0
2013-06-10 12:00:00,64.98,65.02,64.84,64.9,12100.0,64.98,65.02,64.84,64.9,12100.0
2013-06-10 12:30:00,64.9,64.95,64.76,64.84,16000.0,64.9,64.95,64.76,64.84,16000.0
2013-06-10 13:00:00,64.83,64.85,64.6,64.75,20500.0,64.83,64.85,64.6,64.75,20500.0
2013-06-10 13:30:00,64.68,64.79,64.59,64.6,11200.0,64.68,64.79,64.59,64.6,11200.0
2013-06-10 14:00:00,64.7,64.76,64.43,64.51,17100.0,64.7,64.76,64.43,64.51,17100.0
2013-06-10 14:30:00,64.51,64.82,64.51,64.7,18600.0,64.51,64.82,64.51,64.7,18600.0
2013-06-10 15:00:00,64.72,64.9,64.66,64.85,22700.0,64.72,64.9,64.66,64.85,22700.0
2013-06-10 15:30:00,64.87,64.89,64.57,64.68,60600.0,64.87,64.89,64.57,64.68,60600.0
2013-06-11 09:30:00,64.3,64.66,63.4,63.5,22200.0,64.3,64.66,63.4,63.5,22200.0
2013-06-11 10:00:00,63.4,63.72,62.89,63.28,42500.0,63.4,63.72,62.89,63.28,42500.0
2013-06-11 10:30:00,63.29,64.21,63.24,64.17,27700.0,63.29,64.21,63.24,64.17,27700.0
2013-06-11 11:00:00,64.18,64.27,63.93,64.24,8400.0,64.18,64.27,63.93,64.24,8400.0
2013-06-11 11:30:00,64.33,64.34,64.16,64.21,3800.0,64.33,64.34,64.16,64.21,3800.0
2013-06-11 12:00:00,64.24,64.49,64.17,64.25,6600.0,64.24,64.49,64.17,64.25,6600.0
2013-06-11 12:30:00,64.2,64.28,64.05,64.25,7600.0,64.2,64.28,64.05,64.25,7600.0
2013-06-11 13:00:00,64.24,64.4,63.95,64.0,16800.0,64.24,64.4,63.95,64.0,16800.0
2013-06-11 13:30:00,63.95,64.11,63.85,63.85,11600.0,63.95,64.11,63.85,63.85,11600.0
2013-06-11 14:00:00,63.77,63.89,63.62,63.76,12300.0,63.77,63.89,63.62,63.76,12300.0
2013-06-11 14:30:00,63.76,63.84,63.65,63.84,14200.0,63.76,63.84,63.65,63.84,14200.0
2013-06-11 15:00:00,63.86,64.16,63.79,64.0,25300.0,63.86,64.16,63.79,64.0,25300.0
2013-06-11 15:30:00,64.0,64.15,63.8,63.89,119900.0,64.0,64.15,63.8,63.89,119900.0
2013-06-12 09:30:00,64.29,64.4,63.75,63.87,17500.0,64.29,64.4,63.75,63.87,17500.0
2013-06-12 10:00:00,63.88,63.88,63.59,63.77,5700.0,63.88,63.88,63.59,63.77,5700.0
2013-06-12 10:30:00,63.86,63.92,63.35,63.38,7400.0,63.86,63.92,63.35,63.38,7400.0
2013-06-12 11:00:00,63.35,63.39,62.94,63.12,27800.0,63.35,63.39,62.94,63.12,27800.0
2013-06-12 11:30:00,63.11,63.17,62.77,62.92,10500.0,63.11,63.17,62.77,62.92,10500.0
2013-06-12 12:00:00,62.86,62.91,62.66,62.77,27700.0,62.86,62.91,62.66,62.77,27700.0
2013-06-12 12:30:00,62.72,62.88,62.59,62.67,9100.0,62.72,62.88,62.59,62.67,9100.0
2013-06-12 13:00:00,62.74,62.96,62.64,62.96,22600.0,62.74,62.96,62.64,62.96,22600.0
2013-06-12 13:30:00,62.98,62.98,62.65,62.77,18000.0,62.98,62.98,62.65,62.77,18000.0
2013-06-12 14:00:00,62.7,62.84,62.55,62.82,21000.0,62.7,62.84,62.55,62.82,21000.0
2013-06-12 14:30:00,62.78,62.92,62.73,62.73,18600.0,62.78,62.92,62.73,62.73,18600.0
2013-06-12 15:00:00,62.76,62.8,62.59,62.68,28300.0,62.76,62.8,62.59,62.68,28300.0
2013-06-12 15:30:00,62.69,62.91,62.68,62.77,71200.0,62.69,62.91,62.68,62.77,71200.0
2013-06-13 09:30:00,62.95,63.34,62.91,63.34,11600.0,62.95,63.34,62.91,63.34,11600.0
2013-06-13 10:00:00,63.32,63.7,63.32,63.56,17700.0,63.32,63.7,63.32,63.56,17700.0
2013-06-13 10:30:00,63.48,63.76,63.4,63.64,11600.0,63.48,63.76,63.4,63.64,11600.0
2013-06-13 11:00:00,63.7,64.11,63.66,63.86,21200.0,63.7,64.11,63.66,63.86,21200.0
2013-06-13 11:30:00,63.86,64.3,63.8,64.25,19400.0,63.86,64.3,63.8,64.25,19400.0
2013-06-13 12:00:00,64.28,64.55,63.96,64.1,22000.0,64.28,64.55,63.96,64.1,22000.0
2013-06-13 12:30:00,64.11,64.24,64.01,64.17,8400.0,64.11,64.24,64.01,64.17,8400.0
2013-06-13 13:00:00,64.21,64.23,63.97,64.17,5600.0,64.21,64.23,63.97,64.17,5600.0
2013-06-13 13:30:00,64.17,64.17,64.0,64.11,6800.0,64.17,64.17,64.0,64.11,6800.0
2013-06-13 14:00:00,64.11,64.3,64.11,64.19,7200.0,64.11,64.3,64.11,64.19,7200.0
2013-06-13 14:30:00,64.2,64.29,64.14,64.29,9200.0,64.2,64.29,64.14,64.29,9200.0
2013-06-13 15:00:00,64.26,64.48,64.17,64.31,15400.0,64.26,64.48,64.17,64.31,15400.0
2013-06-13 15:30:00,64.36,64.54,64.21,64.29,39600.0,64.36,64.54,64.21,64.29,39600.0
2013-06-14 09:30:00,64.35,64.79,64.12,64.41,15100.0,64.35,64.79,64.12,64.41,15100.0
2013-06-14 10:00:00,64.52,64.59,63.84,63.84,64100.0,64.52,64.59,63.84,63.84,64100.0
2013-06-14 10:30:00,63.96,64.33,63.9,64.2,23900.0,63.96,64.33,63.9,64.2,23900.0
2013-06-14 11:00:00,64.17,64.3,63.54,63.86,12100.0,64.17,64.3,63.54,63.86,12100.0
2013-06-14 11:30:00,63.79,63.79,63.4,63.53,10800.0,63.79,63.79,63.4,63.53,10800.0
2013-06-14 12:00:00,63.57,63.57,63.31,63.36,15500.0,63.57,63.57,63.31,63.36,15500.0
2013-06-14 12:30:00,63.35,63.35,63.07,63.2,20500.0,63.35,63.35,63.07,63.2,20500.0
2013-06-14 13:00:00,63.18,63.35,62.69,62.8,22800.0,63.18,63.35,62.69,62.8,22800.0
2013-06-14 13:30:00,62.77,62.82,62.38,62.44,29800.0,62.77,62.82,62.38,62.44,29800.0
2013-06-14 14:00:00,62.45,62.56,62.36,62.42,28200.0,62.45,62.56,62.36,62.42,28200.0
2013-06-14 14:30:00,62.44,62.59,62.4,62.45,26200.0,62.44,62.59,62.4,62.45,26200.0
2013-06-14 15:00:00,62.46,62.5,62.3,62.35,60700.0,62.46,62.5,62.3,62.35,60700.0
2013-06-14 15:30:00,62.34,62.86,62.32,62.7,96600.0,62.34,62.86,62.32,62.7,96600.0
2013-06-17 09:30:00,63.21,63.5,63.08,63.26,11800.0,63.21,63.5,63.08,63.26,11800.0
2013-06-17 10:00:00,63.21,63.5,63.15,63.21,9400.0,63.21,63.5,63.15,63.21,9400.0
2013-06-17 10:30:00,63.15,63.21,62.79,63.12,9800.0,63.15,63.21,62.79,63.12,9800.0
2013-06-17 11:00:00,63.08,63.15,62.98,63.07,9900.0,63.08,63.15,62.98,63.07,9900.0
2013-06-17 11:30:00,63.07,63.08,62.82,62.84,9200.0,63.07,63.08,62.82,62.84,9200.0
2013-06-17 12:00:00,62.85,62.85,62.6,62.6,14000.0,62.85,62.85,62.6,62.6,14000.0
2013-06-17 12:30:00,62.61,62.69,62.55,62.6,19900.0,62.61,62.69,62.55,62.6,19900.0
2013-06-17 13:00:00,62.6,62.74,62.56,62.74,11000.0,62.6,62.74,62.56,62.74,11000.0
2013-06-17 13:30:00,62.75,62.97,62.75,62.87,9600.0,62.75,62.97,62.75,62.87,9600.0
2013-06-17 14:00:00,62.88,63.0,62.81,63.0,37400.0,62.88,63.0,62.81,63.0,37400.0
2013-06-17 14:30:00,63.0,63.1,62.8,62.91,6800.0,63.0,63.1,62.8,62.91,6800.0
2013-06-17 15:00:00,62.86,63.1,62.86,63.07,15100.0,62.86,63.1,62.86,63.07,15100.0
2013-06-17 15:30:00,63.1,63.34,63.06,63.13,30900.0,63.1,63.34,63.06,63.13,30900.0
2013-06-18 09:30:00,63.17,63.44,62.71,63.17,2000.0,63.17,63.44,62.71,63.17,2000.0
2013-06-18 10:00:00,63.15,63.15,62.76,62.88,15100.0,63.15,63.15,62.76,62.88,15100.0
2013-06-18 10:30:00,62.88,63.12,62.88,63.1,6200.0,62.88,63.12,62.88,63.1,6200.0
2013-06-18 11:00:00,63.05,63.12,62.9,63.05,12600.0,63.05,63.12,62.9,63.05,12600.0
2013-06-18 11:30:00,63.07,63.11,62.62,62.7,12500.0,63.07,63.11,62.62,62.7,12500.0
2013-06-18 12:00:00,62.72,62.8,62.59,62.73,9500.0,62.72,62.8,62.59,62.73,9500.0
2013-06-18 12:30:00,62.77,63.0,62.77,62.95,11100.0,62.77,63.0,62.77,62.95,11100.0
2013-06-18 13:00:00,62.98,62.98,62.7,62.79,10600.0,62.98,62.98,62.7,62.79,10600.0
2013-06-18 13:30:00,62.79,62.92,62.66,62.92,12100.0,62.79,62.92,62.66,62.92,12100.0
2013-06-18 14:00:00,62.9,62.98,62.74,62.78,17700.0,62.9,62.98,62.74,62.78,17700.0
2013-06-18 14:30:00,62.78,62.82,62.68,62.76,9700.0,62.78,62.82,62.68,62.76,9700.0
2013-06-18 15:00:00,62.76,62.8,62.69,62.76,18900.0,62.76,62.8,62.69,62.76,18900.0
2013-06-18 15:30:00,62.77,62.8,62.58,62.59,63300.0,62.77,62.8,62.58,62.59,63300.0
2013-06-19 09:30:00,62.47,62.74,62.44,62.53,4900.0,62.47,62.74,62.44,62.53,4900.0
2013-06-19 10:00:00,62.53,62.84,62.35,62.68,7600.0,62.53,62.84,62.35,62.68,7600.0
2013-06-19 10:30:00,62.58,62.67,62.3,62.42,7700.0,62.58,62.67,62.3,62.42,7700.0
2013-06-19 11:00:00,62.46,62.46,62.33,62.38,4700.0,62.46,62.46,62.33,62.38,4700.0
2013-06-19 11:30:00,62.38,62.46,62.32,62.33,6700.0,62.38,62.46,62.32,62.33,6700.0
2013-06-19 12:00:00,62.31,62.39,62.3,62.33,2900.0,62.31,62.39,62.3,62.33,2900.0
2013-06-19 12:30:00,62.31,62.42,62.3,62.42,4800.0,62.31,62.42,62.3,62.42,4800.0
2013-06-19 13:00:00,62.4,62.44,62.32,62.33,14000.0,62.4,62.44,62.32,62.33,14000.0
2013-06-19 13:30:00,62.35,62.45,62.3,62.45,12300.0,62.35,62.45,62.3,62.45,12300.0
2013-06-19 14:00:00,62.4,62.51,62.16,62.34,18300.0,62.4,62.51,62.16,62.34,18300.0
2013-06-19 14:30:00,62.34,62.43,62.16,62.25,45700.0,62.34,62.43,62.16,62.25,45700.0
2013-06-19 15:00:00,62.24,62.36,62.07,62.33,29100.0,62.24,62.36,62.07,62.33,29100.0
2013-06-19 15:30:00,62.35,62.44,62.16,62.18,49300.0,62.35,62.44,62.16,62.18,49300.0
2013-06-20 09:30:00,61.5,61.5,60.89,61.48,24600.0,61.5,61.5,60.89,61.48,24600.0
2013-06-20 10:00:00,61.49,61.68,61.38,61.62,6900.0,61.49,61.68,61.38,61.62,6900.0
2013-06-20 10:30:00,61.55,61.78,61.55,61.66,13200.0,61.55,61.78,61.55,61.66,13200.0
2013-06-20 11:00:00,61.69,61.69,61.44,61.64,6500.0,61.69,61.69,61.44,61.64,6500.0
2013-06-20 11:30:00,61.64,61.72,61.56,61.57,17600.0,61.64,61.72,61.56,61.57,17600.0
2013-06-20 12:00:00,61.58,61.67,61.56,61.61,14100.0,61.58,61.67,61.56,61.61,14100.0
2013-06-20 12:30:00,61.61,61.64,61.3,61.3,24900.0,61.61,61.64,61.3,61.3,24900.0
2013-06-20 13:00:00,61.3,61.42,61.25,61.38,13000.0,61.3,61.42,61.25,61.38,13000.0
2013-06-20 13:30:00,61.38,61.45,61.28,61.39,18700.0,61.38,61.45,61.28,61.39,18700.0
2013-06-20 14:00:00,61.41,61.5,61.11,61.11,34600.0,61.41,61.5,61.11,61.11,34600.0
2013-06-20 14:30:00,61.08,61.14,60.85,60.87,31900.0,61.08,61.14,60.85,60.87,31900.0
2013-06-20 15:00:00,60.88,61.06,60.64,61.06,59700.0,60.88,61.06,60.64,61.06,59700.0
2013-06-20 15:30:00,61.05,61.05,60.8,60.97,64100.0,61.05,61.05,60.8,60.97,64100.0
2013-06-21 09:30:00,61.09,61.39,61.02,61.1,57300.0,61.09,61.39,61.02,61.1,57300.0
2013-06-21 10:00:00,61.03,61.11,60.69,60.75,11100.0,61.03,61.11,60.69,60.75,11100.0
2013-06-21 10:30:00,60.88,60.88,60.57,60.62,12700.0,60.88,60.88,60.57,60.62,12700.0
2013-06-21 11:00:00,60.63,60.65,60.29,60.32,12400.0,60.63,60.65,60.29,60.32,12400.0
2013-06-21 11:30:00,60.27,60.62,60.16,60.54,27300.0,60.27,60.62,60.16,60.54,27300.0
2013-06-21 12:00:00,60.57,60.73,60.5,60.5,20300.0,60.57,60.73,60.5,60.5,20300.0
2013-06-21 12:30:00,60.54,60.95,60.53,60.92,9400.0,60.54,60.95,60.53,60.92,9400.0
2013-06-21 13:00:00,60.92,61.2,60.8,61.08,26000.0,60.92,61.2,60.8,61.08,26000.0
2013-06-21 13:30:00,61.08,61.17,60.95,61.01,12000.0,61.08,61.17,60.95,61.01,12000.0
2013-06-21 14:00:00,60.99,61.25,60.9,61.25,18600.0,60.99,61.25,60.9,61.25,18600.0
2013-06-21 14:30:00,61.26,61.31,61.14,61.31,16300.0,61.26,61.31,61.14,61.31,16300.0
2013-06-21 15:00:00,61.31,61.53,61.19,61.53,14800.0,61.31,61.53,61.19,61.53,14800.0
2013-06-21 15:30:00,61.51,61.52,61.35,61.39,55400.0,61.51,61.52,61.35,61.39,55400.0
2013-06-24 09:30:00,60.86,61.21,60.69,61.0,32200.0,60.86,61.21,60.69,61.0,32200.0
2013-06-24 10:00:00,60.89,61.06,60.71,60.83,17300.0,60.89,61.06,60.71,60.83,17300.0
2013-06-24 10:30:00,60.8,61.16,60.8,61.1,22400.0,60.8,61.16,60.8,61.1,22400.0
2013-06-24 11:00:00,61.09,61.16,60.49,60.49,20400.0,61.09,61.16,60.49,60.49,20400.0
2013-06-24 11:30:00,60.51,60.87,60.48,60.83,12700.0,60.51,60.87,60.48,60.83,12700.0
2013-06-24 12:00:00,60.83,60.94,60.39,60.44,13000.0,60.83,60.94,60.39,60.44,13000.0
2013-06-24 12:30:00,60.46,60.6,60.43,60.6,4800.0,60.46,60.6,60.43,60.6,4800.0
2013-06-24 13:00:00,60.55,60.8,60.48,60.78,17900.0,60.55,60.8,60.48,60.78,17900.0
2013-06-24 13:30:00,60.8,61.11,60.8,61.11,23400.0,60.8,61.11,60.8,61.11,23400.0
2013-06-24 14:00:00,61.13,61.2,60.98,61.05,12800.0,61.13,61.2,60.98,61.05,12800.0
2013-06-24 14:30:00,61.06,61.35,61.03,61.11,10200.0,61.06,61.35,61.03,61.11,10200.0
2013-06-24 15:00:00,61.12,61.22,61.05,61.13,30500.0,61.12,61.22,61.05,61.13,30500.0
2013-06-24 15:30:00,61.14,61.34,60.93,60.93,47600.0,61.14,61.34,60.93,60.93,47600.0
2013-06-25 09:30:00,61.21,61.32,60.69,61.03,52700.0,61.21,61.32,60.69,61.03,52700.0
2013-06-25 10:00:00,61.07,61.17,60.86,60.94,17600.0,61.07,61.17,60.86,60.94,17600.0
2013-06-25 10:30:00,60.9,61.16,60.85,60.95,13300.0,60.9,61.16,60.85,60.95,13300.0
2013-06-25 11:00:00,61.03,61.09,60.93,61.06,16700.0,61.03,61.09,60.93,61.06,16700.0
2013-06-25 11:30:00,61.01,61.06,60.84,61.01,11000.0,61.01,61.06,60.84,61.01,11000.0
2013-06-25 12:00:00,60.98,61.09,60.95,61.0,21400.0,60.98,61.09,60.95,61.0,21400.0
2013-06-25 12:30:00,61.01,61.1,60.91,60.91,6600.0,61.01,61.1,60.91,60.91,6600.0
2013-06-25 13:00:00,60.95,61.13,60.95,61.13,10300.0,60.95,61.13,60.95,61.13,10300.0
2013-06-25 13:30:00,61.13,61.19,60.96,61.02,13300.0,61.13,61.19,60.96,61.02,13300.0
2013-06-25 14:00:00,60.96,61.07,60.86,60.86,24300.0,60.96,61.07,60.86,60.86,24300.0
2013-06-25 14:30:00,60.85,61.12,60.85,61.02,32300.0,60.85,61.12,60.85,61.02,32300.0
2013-06-25 15:00:00,61.04,61.19,60.95,61.19,12900.0,61.04,61.19,60.95,61.19,12900.0
2013-06-25 15:30:00,61.2,61.31,61.06,61.11,40000.0,61.2,61.31,61.06,61.11,40000.0
2013-06-26 09:30:00,61.61,61.73,61.17,61.28,8700.0,61.61,61.73,61.17,61.28,8700.0
2013-06-26 10:00:00,61.25,61.39,60.84,61.05,49500.0,61.25,61.39,60.84,61.05,49500.0
2013-06-26 10:30:00,61.02,61.21,60.97,61.07,14500.0,61.02,61.21,60.97,61.07,14500.0
2013-06-26 11:00:00,61.06,61.16,60.91,60.93,28500.0,61.06,61.16,60.91,60.93,28500.0
2013-06-26 11:30:00,60.93,61.12,60.85,60.95,17500.0,60.93,61.12,60.85,60.95,17500.0
2013-06-26 12:00:00,60.95,61.12,60.92,61.12,12500.0,60.95,61.12,60.92,61.12,12500.0
2013-06-26 12:30:00,61.17,61.22,61.07,61.18,15400.0,61.17,61.22,61.07,61.18,15400.0
2013-06-26 13:00:00,61.18,61.61,61.18,61.56,7800.0,61.18,61.61,61.18,61.56,7800.0
2013-06-26 13:30:00,61.6,61.8,61.53,61.8,10500.0,61.6,61.8,61.53,61.8,10500.0
2013-06-26 14:00:00,61.73,61.86,61.63,61.86,24100.0,61.73,61.86,61.63,61.86,24100.0
2013-06-26 14:30:00,61.87,62.18,61.78,62.06,41700.0,61.87,62.18,61.78,62.06,41700.0
2013-06-26 15:00:00,62.06,62.36,62.05,62.3,28300.0,62.06,62.36,62.05,62.3,28300.0
2013-06-26 15:30:00,62.3,62.38,62.19,62.23,62500.0,62.3,62.38,62.19,62.23,62500.0
2013-06-27 09:30:00,62.0,62.62,61.89,62.32,32300.0,62.0,62.62,61.89,62.32,32300.0
2013-06-27 10:00:00,62.32,62.67,61.89,62.66,32300.0,62.32,62.67,61.89,62.66,32300.0
2013-06-27 10:30:00,62.69,62.87,62.6,62.63,29600.0,62.69,62.87,62.6,62.63,29600.0
2013-06-27 11:00:00,62.62,62.74,62.21,62.26,22500.0,62.62,62.74,62.21,62.26,22500.0
2013-06-27 11:30:00,62.28,62.6,62.28,62.35,18800.0,62.28,62.6,62.28,62.35,18800.0
2013-06-27 12:00:00,62.34,62.71,62.3,62.63,14200.0,62.34,62.71,62.3,62.63,14200.0
2013-06-27 12:30:00,62.6,62.63,62.49,62.62,6400.0,62.6,62.63,62.49,62.62,6400.0
2013-06-27 13:00:00,62.62,62.69,62.41,62.41,10400.0,62.62,62.69,62.41,62.41,10400.0
2013-06-27 13:30:00,62.44,62.56,62.27,62.27,13900.0,62.44,62.56,62.27,62.27,13900.0
2013-06-27 14:00:00,62.27,62.36,62.21,62.24,12800.0,62.27,62.36,62.21,62.24,12800.0
2013-06-27 14:30:00,62.29,62.4,62.24,62.34,16100.0,62.29,62.4,62.24,62.34,16100.0
2013-06-27 15:00:00,62.36,62.52,62.34,62.47,28400.0,62.36,62.52,62.34,62.47,28400.0
2013-06-27 15:30:00,62.44,62.53,62.3,62.36,31100.0,62.44,62.53,62.3,62.36,31100.0
2013-06-28 09:30:00,61.89,62.48,61.89,62.21,27800.0,61.89,62.48,61.89,62.21,27800.0
2013-06-28 10:00:00,62.22,62.7,62.2,62.6,14500.0,62.22,62.7,62.2,62.6,14500.0
2013-06-28 10:30:00,62.63,62.66,62.33,62.61,32400.0,62.63,62.66,62.33,62.61,32400.0
2013-06-28 11:00:00,62.6,62.9,62.55,62.81,16900.0,62.6,62.9,62.55,62.81,16900.0
2013-06-28 11:30:00,62.82,62.94,62.78,62.82,9700.0,62.82,62.94,62.78,62.82,9700.0
2013-06-28 12:00:00,62.82,62.94,62.79,62.91,10900.0,62.82,62.94,62.79,62.91,10900.0
2013-06-28 12:30:00,62.91,63.2,62.88,63.2,12800.0,62.91,63.2,62.88,63.2,12800.0
2013-06-28 13:00:00,63.16,63.59,63.15,63.48,25300.0,63.16,63.59,63.15,63.48,25300.0
2013-06-28 13:30:00,63.48,63.7,63.45,63.7,18200.0,63.48,63.7,63.45,63.7,18200.0
2013-06-28 14:00:00,63.69,63.94,63.65,63.91,28600.0,63.69,63.94,63.65,63.91,28600.0
2013-06-28 14:30:00,63.93,63.97,63.65,63.69,25200.0,63.93,63.97,63.65,63.69,25200.0
2013-06-28 15:00:00,63.67,63.92,63.57,63.86,39500.0,63.67,63.92,63.57,63.86,39500.0
2013-06-28 15:30:00,63.86,64.01,63.48,63.48,95000.0,63.86,64.01,63.48,63.48,95000.0
2013-07-01 09:30:00,64.14,64.5,63.6,64.36,29600.0,64.14,64.5,63.6,64.36,29600.0
2013-07-01 10:00:00,64.32,64.74,64.28,64.5,27900.0,64.32,64.74,64.28,64.5,27900.0
2013-07-01 10:30:00,64.5,64.78,64.5,64.51,20700.0,64.5,64.78,64.5,64.51,20700.0
2013-07-01 11:00:00,64.59,64.93,64.52,64.81,22600.0,64.59,64.93,64.52,64.81,22600.0
2013-07-01 11:30:00,64.83,64.94,64.62,64.62,18500.0,64.83,64.94,64.62,64.62,18500.0
2013-07-01 12:00:00,64.6,64.82,64.57,64.63,20100.0,64.6,64.82,64.57,64.63,20100.0
2013-07-01 12:30:00,64.61,64.74,64.58,64.66,13800.0,64.61,64.74,64.58,64.66,13800.0
2013-07-01 13:00:00,64.67,64.93,64.67,64.92,12900.0,64.67,64.93,64.67,64.92,12900.0
2013-07-01 13:30:00,64.89,64.96,64.72,64.73,14300.0,64.89,64.96,64.72,64.73,14300.0
2013-07-01 14:00:00,64.7,64.91,64.7,64.91,18100.0,64.7,64.91,64.7,64.91,18100.0
2013-07-01 14:30:00,64.9,64.96,64.84,64.87,17900.0,64.9,64.96,64.84,64.87,17900.0
2013-07-01 15:00:00,64.88,64.98,64.67,64.68,24900.0,64.88,64.98,64.67,64.68,24900.0
2013-07-01 15:30:00,64.69,64.72,64.18,64.25,81100.0,64.69,64.72,64.18,64.25,81100.0
2013-07-02 09:30:00,63.34,63.6,63.14,63.2,131700.0,63.34,63.6,63.14,63.2,131700.0
2013-07-02 10:00:00,63.24,63.26,62.62,62.86,43500.0,63.24,63.26,62.62,62.86,43500.0
2013-07-02 10:30:00,62.9,62.91,62.53,62.57,42600.0,62.9,62.91,62.53,62.57,42600.0
2013-07-02 11:00:00,62.51,62.58,62.26,62.4,32800.0,62.51,62.58,62.26,62.4,32800.0
2013-07-02 11:30:00,62.43,62.43,61.95,62.03,19800.0,62.43,62.43,61.95,62.03,19800.0
2013-07-02 12:00:00,61.98,62.0,61.26,61.3,35500.0,61.98,62.0,61.26,61.3,35500.0
2013-07-02 12:30:00,61.29,61.64,61.29,61.34,34800.0,61.29,61.64,61.29,61.34,34800.0
2013-07-02 13:00:00,61.32,61.39,61.01,61.09,44600.0,61.32,61.39,61.01,61.09,44600.0
2013-07-02 13:30:00,61.12,61.2,60.9,61.06,65900.0,61.12,61.2,60.9,61.06,65900.0
2013-07-02 14:00:00,61.04,61.12,60.68,60.86,46600.0,61.04,61.12,60.68,60.86,46600.0
2013-07-02 14:30:00,60.85,61.5,60.85,61.2,57100.0,60.85,61.5,60.85,61.2,57100.0
2013-07-02 15:00:00,61.23,61.25,61.1,61.15,43300.0,61.23,61.25,61.1,61.15,43300.0
2013-07-02 15:30:00,61.14,61.4,61.05,61.3,146800.0,61.14,61.4,61.05,61.3,146800.0
2013-07-03 09:30:00,61.71,61.86,60.88,60.89,75500.0,61.71,61.86,60.88,60.89,75500.0
2013-07-03 10:00:00,60.91,61.17,60.85,60.89,6800.0,60.91,61.17,60.85,60.89,6800.0
2013-07-03 10:30:00,60.98,61.13,60.55,60.68,54300.0,60.98,61.13,60.55,60.68,54300.0
2013-07-03 11:00:00,60.6,60.71,60.52,60.71,28400.0,60.6,60.71,60.52,60.71,28400.0
2013-07-03 11:30:00,60.71,60.81,60.64,60.81,24500.0,60.71,60.81,60.64,60.81,24500.0
2013-07-03 12:00:00,60.81,60.93,60.73,60.88,27100.0,60.81,60.93,60.73,60.88,27100.0
2013-07-03 12:30:00,60.96,61.5,60.92,61.38,45300.0,60.96,61.5,60.92,61.38,45300.0
2013-07-05 09:30:00,62.06,62.19,61.42,61.83,12700.0,62.06,62.19,61.42,61.83,12700.0
2013-07-05 10:00:00,61.88,61.99,61.34,61.45,12100.0,61.88,61.99,61.34,61.45,12100.0
2013-07-05 10:30:00,61.5,61.88,61.47,61.88,5700.0,61.5,61.88,61.47,61.88,5700.0
2013-07-05 11:00:00,61.89,61.98,61.77,61.84,5700.0,61.89,61.98,61.77,61.84,5700.0
2013-07-05 11:30:00,61.76,61.92,61.62,61.92,10500.0,61.76,61.92,61.62,61.92,10500.0
2013-07-05 12:00:00,61.92,62.12,61.92,62.02,3700.0,61.92,62.12,61.92,62.02,3700.0
2013-07-05 12:30:00,62.12,62.18,62.06,62.15,1700.0,62.12,62.18,62.06,62.15,1700.0
2013-07-05 13:00:00,62.11,62.17,62.07,62.14,2500.0,62.11,62.17,62.07,62.14,2500.0
2013-07-05 13:30:00,62.18,62.23,62.12,62.16,3100.0,62.18,62.23,62.12,62.16,3100.0
2013-07-05 14:00:00,62.17,62.26,62.11,62.16,3000.0,62.17,62.26,62.11,62.16,3000.0
2013-07-05 14:30:00,62.18,62.29,62.15,62.29,3400.0,62.18,62.29,62.15,62.29,3400.0
2013-07-05 15:00:00,62.29,62.33,62.21,62.26,7100.0,62.29,62.33,62.21,62.26,7100.0
2013-07-05 15:30:00,62.25,62.56,62.25,62.55,24700.0,62.25,62.56,62.25,62.55,24700.0
2013-07-08 09:30:00,62.66,62.93,62.52,62.79,7300.0,62.66,62.93,62.52,62.79,7300.0
2013-07-08 10:00:00,62.81,63.01,62.78,62.9,9300.0,62.81,63.01,62.78,62.9,9300.0
2013-07-08 10:30:00,62.87,62.88,62.56,62.69,11100.0,62.87,62.88,62.56,62.69,11100.0
2013-07-08 11:00:00,62.69,62.82,62.34,62.58,17500.0,62.69,62.82,62.34,62.58,17500.0
2013-07-08 11:30:00,62.53,62.71,62.47,62.63,64800.0,62.53,62.71,62.47,62.63,64800.0
2013-07-08 12:00:00,62.63,62.7,62.6,62.66,27100.0,62.63,62.7,62.6,62.66,27100.0
2013-07-08 12:30:00,62.65,62.92,62.65,62.75,9200.0,62.65,62.92,62.65,62.75,9200.0
2013-07-08 13:00:00,62.75,62.79,62.68,62.76,6200.0,62.75,62.79,62.68,62.76,6200.0
2013-07-08 13:30:00,62.73,62.77,62.66,62.66,6400.0,62.73,62.77,62.66,62.66,6400.0
2013-07-08 14:00:00,62.68,62.74,62.6,62.67,11400.0,62.68,62.74,62.6,62.67,11400.0
2013-07-08 14:30:00,62.71,62.74,62.6,62.62,13600.0,62.71,62.74,62.6,62.62,13600.0
2013-07-08 15:00:00,62.68,62.7,62.6,62.62,14500.0,62.68,62.7,62.6,62.62,14500.0
2013-07-08 15:30:00,62.61,62.75,62.44,62.58,39500.0,62.61,62.75,62.44,62.58,39500.0
2013-07-09 09:30:00,62.75,63.05,62.75,63.02,14700.0,62.75,63.05,62.75,63.02,14700.0
2013-07-09 10:00:00,63.05,63.06,62.87,62.98,7700.0,63.05,63.06,62.87,62.98,7700.0
2013-07-09 10:30:00,62.96,63.08,62.87,62.95,9100.0,62.96,63.08,62.87,62.95,9100.0
2013-07-09 11:00:00,63.03,63.2,62.98,63.2,9000.0,63.03,63.2,62.98,63.2,9000.0
2013-07-09 11:30:00,63.19,63.3,62.79,62.79,14600.0,63.19,63.3,62.79,62.79,14600.0
2013-07-09 12:00:00,62.86,63.12,62.75,63.07,9800.0,62.86,63.12,62.75,63.07,9800.0
2013-07-09 12:30:00,63.08,63.24,63.06,63.16,13100.0,63.08,63.24,63.06,63.16,13100.0
2013-07-09 13:00:00,63.16,63.25,63.05,63.06,7600.0,63.16,63.25,63.05,63.06,7600.0
2013-07-09 13:30:00,63.06,63.14,63.05,63.07,10600.0,63.06,63.14,63.05,63.07,10600.0
2013-07-09 14:00:00,63.05,63.12,63.03,63.08,10700.0,63.05,63.12,63.03,63.08,10700.0
2013-07-09 14:30:00,63.08,63.08,62.96,62.97,10700.0,63.08,63.08,62.96,62.97,10700.0
2013-07-09 15:00:00,62.99,63.03,62.91,62.91,13000.0,62.99,63.03,62.91,62.91,13000.0
2013-07-09 15:30:00,62.91,63.0,62.61,62.78,39100.0,62.91,63.0,62.61,62.78,39100.0
2013-07-10 09:30:00,62.83,63.09,62.74,62.77,6900.0,62.83,63.09,62.74,62.77,6900.0
2013-07-10 10:00:00,62.77,62.95,62.77,62.92,4400.0,62.77,62.95,62.77,62.92,4400.0
2013-07-10 10:30:00,62.92,63.01,62.81,62.91,3100.0,62.92,63.01,62.81,62.91,3100.0
2013-07-10 11:00:00,62.84,62.93,62.6,62.73,12500.0,62.84,62.93,62.6,62.73,12500.0
2013-07-10 11:30:00,62.79,62.99,62.77,62.96,3400.0,62.79,62.99,62.77,62.96,3400.0
2013-07-10 12:00:00,62.95,63.04,62.87,63.03,5700.0,62.95,63.04,62.87,63.03,5700.0
2013-07-10 12:30:00,63.03,63.06,62.96,63.06,4300.0,63.03,63.06,62.96,63.06,4300.0
2013-07-10 13:00:00,63.03,63.06,62.91,62.97,6900.0,63.03,63.06,62.91,62.97,6900.0
2013-07-10 13:30:00,62.96,63.02,62.76,62.77,9800.0,62.96,63.02,62.76,62.77,9800.0
2013-07-10 14:00:00,62.79,62.93,62.75,62.75,11200.0,62.79,62.93,62.75,62.75,11200.0
2013-07-10 14:30:00,62.72,62.92,62.62,62.88,10000.0,62.72,62.92,62.62,62.88,10000.0
2013-07-10 15:00:00,62.9,62.93,62.71,62.88,22100.0,62.9,62.93,62.71,62.88,22100.0
2013-07-10 15:30:00,62.93,62.99,62.89,62.94,28700.0,62.93,62.99,62.89,62.94,28700.0
2013-07-11 09:30:00,63.45,63.79,63.24,63.47,23800.0,63.45,63.79,63.24,63.47,23800.0
2013-07-11 10:00:00,63.46,63.85,63.33,63.71,10200.0,63.46,63.85,63.33,63.71,10200.0
2013-07-11 10:30:00,63.76,63.89,63.67,63.8,18400.0,63.76,63.89,63.67,63.8,18400.0
2013-07-11 11:00:00,63.81,63.92,63.6,63.61,16800.0,63.81,63.92,63.6,63.61,16800.0
2013-07-11 11:30:00,63.59,63.65,63.34,63.4,27300.0,63.59,63.65,63.34,63.4,27300.0
2013-07-11 12:00:00,63.33,63.34,63.01,63.02,11400.0,63.33,63.34,63.01,63.02,11400.0
2013-07-11 12:30:00,62.99,63.23,62.9,63.14,10300.0,62.99,63.23,62.9,63.14,10300.0
2013-07-11 13:00:00,63.21,63.23,62.96,63.01,11300.0,63.21,63.23,62.96,63.01,11300.0
2013-07-11 13:30:00,63.01,63.02,62.83,62.93,13500.0,63.01,63.02,62.83,62.93,13500.0
2013-07-11 14:00:00,62.89,63.19,62.82,63.1,16000.0,62.89,63.19,62.82,63.1,16000.0
2013-07-11 14:30:00,63.14,63.37,63.08,63.26,10200.0,63.14,63.37,63.08,63.26,10200.0
2013-07-11 15:00:00,63.24,63.37,63.14,63.37,9600.0,63.24,63.37,63.14,63.37,9600.0
2013-07-11 15:30:00,63.37,63.46,63.31,63.38,28300.0,63.37,63.46,63.31,63.38,28300.0
2013-07-12 09:30:00,63.16,63.58,62.96,63.39,10900.0,63.16,63.58,62.96,63.39,10900.0
2013-07-12 10:00:00,63.43,63.58,63.26,63.46,8300.0,63.43,63.58,63.26,63.46,8300.0
2013-07-12 10:30:00,63.47,63.56,63.24,63.24,8300.0,63.47,63.56,63.24,63.24,8300.0
2013-07-12 11:00:00,63.25,63.27,62.83,63.2,23300.0,63.25,63.27,62.83,63.2,23300.0
2013-07-12 11:30:00,63.21,63.21,62.92,62.97,10100.0,63.21,63.21,62.92,62.97,10100.0
2013-07-12 12:00:00,62.99,63.14,62.99,63.07,8200.0,62.99,63.14,62.99,63.07,8200.0
2013-07-12 12:30:00,63.13,63.13,63.03,63.12,12200.0,63.13,63.13,63.03,63.12,12200.0
2013-07-12 13:00:00,63.1,63.15,63.03,63.04,7000.0,63.1,63.15,63.03,63.04,7000.0
2013-07-12 13:30:00,63.06,63.13,63.0,63.02,8300.0,63.06,63.13,63.0,63.02,8300.0
2013-07-12 14:00:00,63.06,63.09,62.68,62.98,12600.0,63.06,63.09,62.68,62.98,12600.0
2013-07-12 14:30:00,63.0,63.26,62.96,63.21,5900.0,63.0,63.26,62.96,63.21,5900.0
2013-07-12 15:00:00,63.2,63.37,63.12,63.16,13500.0,63.2,63.37,63.12,63.16,13500.0
2013-07-12 15:30:00,63.16,63.27,63.01,63.06,47500.0,63.16,63.27,63.01,63.06,47500.0
2013-07-15 09:30:00,63.25,63.33,62.96,63.07,8200.0,63.25,63.33,62.96,63.07,8200.0
2013-07-15 10:00:00,63.1,63.15,62.69,62.79,7600.0,63.1,63.15,62.69,62.79,7600.0
2013-07-15 10:30:00,62.88,62.91,62.62,62.63,10800.0,62.88,62.91,62.62,62.63,10800.0
2013-07-15 11:00:00,62.65,62.68,62.33,62.54,18400.0,62.65,62.68,62.33,62.54,18400.0
2013-07-15 11:30:00,62.57,62.67,62.43,62.67,29100.0,62.57,62.67,62.43,62.67,29100.0
2013-07-15 12:00:00,62.73,63.02,62.73,62.9,30100.0,62.73,63.02,62.73,62.9,30100.0
2013-07-15 12:30:00,62.89,63.1,62.8,63.07,26800.0,62.89,63.1,62.8,63.07,26800.0
2013-07-15 13:00:00,63.07,63.41,63.06,63.37,24300.0,63.07,63.41,63.06,63.37,24300.0
2013-07-15 13:30:00,63.37,63.57,63.31,63.42,11800.0,63.37,63.57,63.31,63.42,11800.0
2013-07-15 14:00:00,63.41,63.57,63.38,63.39,26700.0,63.41,63.57,63.38,63.39,26700.0
2013-07-15 14:30:00,63.42,63.49,63.34,63.43,22900.0,63.42,63.49,63.34,63.43,22900.0
2013-07-15 15:00:00,63.42,63.5,63.36,63.42,23300.0,63.42,63.5,63.36,63.42,23300.0
2013-07-15 15:30:00,63.42,63.6,63.34,63.34,44400.0,63.42,63.6,63.34,63.34,44400.0
2013-07-16 09:30:00,63.25,63.47,63.13,63.43,11900.0,63.25,63.47,63.13,63.43,11900.0
2013-07-16 10:00:00,63.41,63.56,63.34,63.45,7300.0,63.41,63.56,63.34,63.45,7300.0
2013-07-16 10:30:00,63.46,63.53,63.24,63.37,7500.0,63.46,63.53,63.24,63.37,7500.0
2013-07-16 11:00:00,63.32,63.44,63.21,63.3,9300.0,63.32,63.44,63.21,63.3,9300.0
2013-07-16 11:30:00,63.35,63.43,63.21,63.25,15500.0,63.35,63.43,63.21,63.25,15500.0
2013-07-16 12:00:00,63.27,63.37,63.15,63.25,18700.0,63.27,63.37,63.15,63.25,18700.0
2013-07-16 12:30:00,63.28,63.33,63.1,63.15,20700.0,63.28,63.33,63.1,63.15,20700.0
2013-07-16 13:00:00,63.13,63.19,62.95,62.96,6500.0,63.13,63.19,62.95,62.96,6500.0
2013-07-16 13:30:00,62.94,63.27,62.94,63.17,5500.0,62.94,63.27,62.94,63.17,5500.0
2013-07-16 14:00:00,63.21,63.29,63.15,63.23,10200.0,63.21,63.29,63.15,63.23,10200.0
2013-07-16 14:30:00,63.23,63.26,63.15,63.18,20400.0,63.23,63.26,63.15,63.18,20400.0
2013-07-16 15:00:00,63.21,63.22,63.1,63.14,42600.0,63.21,63.22,63.1,63.14,42600.0
2013-07-16 15:30:00,63.21,63.28,62.97,63.07,54500.0,63.21,63.28,62.97,63.07,54500.0
2013-07-17 09:30:00,63.06,63.55,63.05,63.16,63400.0,63.06,63.55,63.05,63.16,63400.0
2013-07-17 10:00:00,63.1,63.55,63.1,63.55,6800.0,63.1,63.55,63.1,63.55,6800.0
2013-07-17 10:30:00,63.46,63.85,63.4,63.79,10500.0,63.46,63.85,63.4,63.79,10500.0
2013-07-17 11:00:00,63.75,63.96,63.72,63.86,13500.0,63.75,63.96,63.72,63.86,13500.0
2013-07-17 11:30:00,63.85,63.97,63.7,63.8,16600.0,63.85,63.97,63.7,63.8,16600.0
2013-07-17 12:00:00,63.78,64.19,63.78,64.08,10800.0,63.78,64.19,63.78,64.08,10800.0
2013-07-17 12:30:00,64.1,64.16,63.99,64.1,3400.0,64.1,64.16,63.99,64.1,3400.0
2013-07-17 13:00:00,64.11,64.2,64.06,64.09,15100.0,64.11,64.2,64.06,64.09,15100.0
2013-07-17 13:30:00,64.07,64.24,64.07,64.24,9300.0,64.07,64.24,64.07,64.24,9300.0
2013-07-17 14:00:00,64.27,64.27,64.18,64.23,12100.0,64.27,64.27,64.18,64.23,12100.0
2013-07-17 14:30:00,64.21,64.25,64.0,64.04,14200.0,64.21,64.25,64.0,64.04,14200.0
2013-07-17 15:00:00,64.03,64.09,63.99,64.06,8600.0,64.03,64.09,63.99,64.06,8600.0
2013-07-17 15:30:00,64.06,64.17,63.97,64.13,19500.0,64.06,64.17,63.97,64.13,19500.0
2013-07-18 09:30:00,64.23,64.36,64.04,64.06,13900.0,64.23,64.36,64.04,64.06,13900.0
2013-07-18 10:00:00,64.2,64.8,64.18,64.8,8300.0,64.2,64.8,64.18,64.8,8300.0
2013-07-18 10:30:00,64.84,64.93,64.59,64.69,17200.0,64.84,64.93,64.59,64.69,17200.0
2013-07-18 11:00:00,64.68,64.76,64.6,64.65,12500.0,64.68,64.76,64.6,64.65,12500.0
2013-07-18 11:30:00,64.61,64.73,64.49,64.57,9300.0,64.61,64.73,64.49,64.57,9300.0
2013-07-18 12:00:00,64.56,64.71,64.56,64.65,2500.0,64.56,64.71,64.56,64.65,2500.0
2013-07-18 12:30:00,64.65,64.69,64.41,64.56,10000.0,64.65,64.69,64.41,64.56,10000.0
2013-07-18 13:00:00,64.55,64.65,64.49,64.59,12900.0,64.55,64.65,64.49,64.59,12900.0
2013-07-18 13:30:00,64.58,64.71,64.55,64.63,6000.0,64.58,64.71,64.55,64.63,6000.0
2013-07-18 14:00:00,64.64,64.68,64.62,64.67,4500.0,64.64,64.68,64.62,64.67,4500.0
2013-07-18 14:30:00,64.61,64.69,64.56,64.64,6000.0,64.61,64.69,64.56,64.64,6000.0
2013-07-18 15:00:00,64.62,64.68,64.56,64.66,5900.0,64.62,64.68,64.56,64.66,5900.0
2013-07-18 15:30:00,64.68,64.74,64.59,64.68,30200.0,64.68,64.74,64.59,64.68,30200.0
2013-07-19 09:30:00,64.53,64.84,64.14,64.25,15800.0,64.53,64.84,64.14,64.25,15800.0
2013-07-19 10:00:00,64.49,64.85,64.47,64.68,9500.0,64.49,64.85,64.47,64.68,9500.0
2013-07-19 10:30:00,64.74,64.96,64.74,64.88,8400.0,64.74,64.96,64.74,64.88,8400.0
2013-07-19 11:00:00,64.86,64.97,64.69,64.81,13800.0,64.86,64.97,64.69,64.81,13800.0
2013-07-19 11:30:00,64.79,64.92,64.62,64.63,9100.0,64.79,64.92,64.62,64.63,9100.0
2013-07-19 12:00:00,64.67,64.82,64.58,64.61,5600.0,64.67,64.82,64.58,64.61,5600.0
2013-07-19 12:30:00,64.66,64.75,64.54,64.59,15000.0,64.66,64.75,64.54,64.59,15000.0
2013-07-19 13:00:00,64.63,64.69,64.6,64.68,4500.0,64.63,64.69,64.6,64.68,4500.0
2013-07-19 13:30:00,64.58,64.76,64.58,64.7,10200.0,64.58,64.76,64.58,64.7,10200.0
2013-07-19 14:00:00,64.74,64.91,64.73,64.76,15600.0,64.74,64.91,64.73,64.76,15600.0
2013-07-19 14:30:00,64.8,64.93,64.79,64.84,9000.0,64.8,64.93,64.79,64.84,9000.0
2013-07-19 15:00:00,64.79,64.94,64.79,64.88,16700.0,64.79,64.94,64.79,64.88,16700.0
2013-07-19 15:30:00,64.89,64.92,64.8,64.88,20100.0,64.89,64.92,64.8,64.88,20100.0
2013-07-22 09:30:00,65.0,65.2,64.84,64.88,11100.0,65.0,65.2,64.84,64.88,11100.0
2013-07-22 10:00:00,64.88,65.04,64.72,64.73,10100.0,64.88,65.04,64.72,64.73,10100.0
2013-07-22 10:30:00,64.77,65.08,64.77,65.08,2800.0,64.77,65.08,64.77,65.08,2800.0
2013-07-22 11:00:00,65.1,65.39,65.06,65.38,22900.0,65.1,65.39,65.06,65.38,22900.0
2013-07-22 11:30:00,65.39,65.6,65.39,65.4,7300.0,65.39,65.6,65.39,65.4,7300.0
2013-07-22 12:00:00,65.37,65.5,65.3,65.46,7700.0,65.37,65.5,65.3,65.46,7700.0
2013-07-22 12:30:00,65.46,65.51,65.38,65.44,8600.0,65.46,65.51,65.38,65.44,8600.0
2013-07-22 13:00:00,65.42,65.56,65.36,65.37,11700.0,65.42,65.56,65.36,65.37,11700.0
2013-07-22 13:30:00,65.38,65.38,65.17,65.25,5800.0,65.38,65.38,65.17,65.25,5800.0
2013-07-22 14:00:00,65.28,65.43,65.24,65.39,7000.0,65.28,65.43,65.24,65.39,7000.0
2013-07-22 14:30:00,65.37,65.39,65.27,65.32,16300.0,65.37,65.39,65.27,65.32,16300.0
2013-07-22 15:00:00,65.31,65.37,65.25,65.35,13200.0,65.31,65.37,65.25,65.35,13200.0
2013-07-22 15:30:00,65.33,65.37,65.24,65.34,14900.0,65.33,65.37,65.24,65.34,14900.0
2013-07-23 09:30:00,65.32,65.59,65.32,65.58,12200.0,65.32,65.59,65.32,65.58,12200.0
2013-07-23 10:00:00,65.52,65.75,65.44,65.64,8300.0,65.52,65.75,65.44,65.64,8300.0
2013-07-23 10:30:00,65.6,65.87,65.59,65.82,18800.0,65.6,65.87,65.59,65.82,18800.0
2013-07-23 11:00:00,65.82,65.97,65.64,65.96,10400.0,65.82,65.97,65.64,65.96,10400.0
2013-07-23 11:30:00,65.94,66.14,65.94,66.0,8100.0,65.94,66.14,65.94,66.0,8100.0
2013-07-23 12:00:00,65.98,66.08,65.98,65.98,2500.0,65.98,66.08,65.98,65.98,2500.0
2013-07-23 12:30:00,65.98,66.12,65.94,66.09,4700.0,65.98,66.12,65.94,66.09,4700.0
2013-07-23 13:00:00,66.11,66.15,65.96,66.04,7900.0,66.11,66.15,65.96,66.04,7900.0
2013-07-23 13:30:00,66.06,66.06,65.94,65.95,6200.0,66.06,66.06,65.94,65.95,6200.0
2013-07-23 14:00:00,65.95,65.96,65.74,65.81,6100.0,65.95,65.96,65.74,65.81,6100.0
2013-07-23 14:30:00,65.79,65.87,65.71,65.8,5500.0,65.79,65.87,65.71,65.8,5500.0
2013-07-23 15:00:00,65.8,65.86,65.7,65.72,8500.0,65.8,65.86,65.7,65.72,8500.0
2013-07-23 15:30:00,65.72,65.73,65.39,65.51,21000.0,65.72,65.73,65.39,65.51,21000.0
2013-07-24 09:30:00,65.72,66.05,65.24,65.8,7100.0,65.72,66.05,65.24,65.8,7100.0
2013-07-24 10:00:00,65.86,65.86,65.62,65.69,4700.0,65.86,65.86,65.62,65.69,4700.0
2013-07-24 10:30:00,65.71,66.09,65.71,65.92,11600.0,65.71,66.09,65.71,65.92,11600.0
2013-07-24 11:00:00,65.85,66.06,65.81,65.97,6400.0,65.85,66.06,65.81,65.97,6400.0
2013-07-24 11:30:00,66.03,66.06,65.87,65.87,7500.0,66.03,66.06,65.87,65.87,7500.0
2013-07-24 12:00:00,65.82,65.85,65.47,65.49,6300.0,65.82,65.85,65.47,65.49,6300.0
2013-07-24 12:30:00,65.48,65.55,65.42,65.49,7400.0,65.48,65.55,65.42,65.49,7400.0
2013-07-24 13:00:00,65.46,65.63,65.46,65.52,4800.0,65.46,65.63,65.46,65.52,4800.0
2013-07-24 13:30:00,65.51,65.58,65.41,65.5,9300.0,65.51,65.58,65.41,65.5,9300.0
2013-07-24 14:00:00,65.51,65.66,65.43,65.43,8200.0,65.51,65.66,65.43,65.43,8200.0
2013-07-24 14:30:00,65.37,65.37,65.25,65.3,6200.0,65.37,65.37,65.25,65.3,6200.0
2013-07-24 15:00:00,65.31,65.31,65.16,65.18,10100.0,65.31,65.31,65.16,65.18,10100.0
2013-07-24 15:30:00,65.18,65.29,65.01,65.04,26100.0,65.18,65.29,65.01,65.04,26100.0
2013-07-25 09:30:00,64.99,65.9,64.99,65.75,13800.0,64.99,65.9,64.99,65.75,13800.0
2013-07-25 10:00:00,65.79,66.25,65.56,65.8,10800.0,65.79,66.25,65.56,65.8,10800.0
2013-07-25 10:30:00,65.81,66.0,65.77,65.94,6600.0,65.81,66.0,65.77,65.94,6600.0
2013-07-25 11:00:00,65.89,66.01,65.73,65.73,7000.0,65.89,66.01,65.73,65.73,7000.0
2013-07-25 11:30:00,65.77,65.99,65.7,65.96,6000.0,65.77,65.99,65.7,65.96,6000.0
2013-07-25 12:00:00,65.95,66.21,65.95,66.19,10900.0,65.95,66.21,65.95,66.19,10900.0
2013-07-25 12:30:00,66.2,66.35,66.2,66.3,7000.0,66.2,66.35,66.2,66.3,7000.0
2013-07-25 13:00:00,66.31,66.39,66.29,66.35,3800.0,66.31,66.39,66.29,66.35,3800.0
2013-07-25 13:30:00,66.39,66.42,66.32,66.37,5400.0,66.39,66.42,66.32,66.37,5400.0
2013-07-25 14:00:00,66.38,66.48,66.32,66.33,13300.0,66.38,66.48,66.32,66.33,13300.0
2013-07-25 14:30:00,66.37,66.44,66.35,66.38,19000.0,66.37,66.44,66.35,66.38,19000.0
2013-07-25 15:00:00,66.35,66.73,66.35,66.69,29200.0,66.35,66.73,66.35,66.69,29200.0
2013-07-25 15:30:00,66.71,66.84,66.7,66.76,29000.0,66.71,66.84,66.7,66.76,29000.0
2013-07-26 09:30:00,66.39,66.64,65.99,66.61,7900.0,66.39,66.64,65.99,66.61,7900.0
2013-07-26 10:00:00,66.61,66.89,66.09,66.2,6500.0,66.61,66.89,66.09,66.2,6500.0
2013-07-26 10:30:00,66.2,66.2,65.96,66.03,9700.0,66.2,66.2,65.96,66.03,9700.0
2013-07-26 11:00:00,66.05,66.39,65.99,66.38,15600.0,66.05,66.39,65.99,66.38,15600.0
2013-07-26 11:30:00,66.38,66.53,66.37,66.37,2800.0,66.38,66.53,66.37,66.37,2800.0
2013-07-26 12:00:00,66.41,66.56,66.4,66.52,2100.0,66.41,66.56,66.4,66.52,2100.0
2013-07-26 12:30:00,66.54,66.54,66.4,66.48,4200.0,66.54,66.54,66.4,66.48,4200.0
2013-07-26 13:00:00,66.36,66.84,66.36,66.79,9500.0,66.36,66.84,66.36,66.79,9500.0
2013-07-26 13:30:00,66.8,66.86,66.66,66.84,3700.0,66.8,66.86,66.66,66.84,3700.0
2013-07-26 14:00:00,66.84,66.85,66.5,66.5,4800.0,66.84,66.85,66.5,66.5,4800.0
2013-07-26 14:30:00,66.59,66.65,66.5,66.65,5400.0,66.59,66.65,66.5,66.65,5400.0
2013-07-26 15:00:00,66.63,66.75,66.57,66.68,11700.0,66.63,66.75,66.57,66.68,11700.0
2013-07-26 15:30:00,66.68,66.8,66.66,66.71,16500.0,66.68,66.8,66.66,66.71,16500.0
2013-07-29 09:30:00,66.62,66.68,66.1,66.53,3300.0,66.62,66.68,66.1,66.53,3300.0
2013-07-29 10:00:00,66.64,66.64,66.28,66.6,6700.0,66.64,66.64,66.28,66.6,6700.0
2013-07-29 10:30:00,66.39,66.61,66.39,66.6,2100.0,66.39,66.61,66.39,66.6,2100.0
2013-07-29 11:00:00,66.62,66.67,66.25,66.25,5300.0,66.62,66.67,66.25,66.25,5300.0
2013-07-29 11:30:00,66.32,66.49,66.29,66.45,34700.0,66.32,66.49,66.29,66.45,34700.0
2013-07-29 12:00:00,66.43,66.54,66.42,66.53,3700.0,66.43,66.54,66.42,66.53,3700.0
2013-07-29 12:30:00,66.52,66.64,66.46,66.64,3000.0,66.52,66.64,66.46,66.64,3000.0
2013-07-29 13:00:00,66.62,66.7,66.62,66.67,4000.0,66.62,66.7,66.62,66.67,4000.0
2013-07-29 13:30:00,66.64,66.71,66.61,66.7,5800.0,66.64,66.71,66.61,66.7,5800.0
2013-07-29 14:00:00,66.67,66.67,66.6,66.65,6600.0,66.67,66.67,66.6,66.65,6600.0
2013-07-29 14:30:00,66.66,66.77,66.62,66.76,5100.0,66.66,66.77,66.62,66.76,5100.0
2013-07-29 15:00:00,66.75,66.87,66.74,66.81,10700.0,66.75,66.87,66.74,66.81,10700.0
2013-07-29 15:30:00,66.79,66.85,66.69,66.81,15800.0,66.79,66.85,66.69,66.81,15800.0
2013-07-30 09:30:00,66.98,66.98,66.5,66.53,10100.0,66.98,66.98,66.5,66.53,10100.0
2013-07-30 10:00:00,66.58,66.83,66.56,66.64,13300.0,66.58,66.83,66.56,66.64,13300.0
2013-07-30 10:30:00,66.69,66.83,66.57,66.83,14400.0,66.69,66.83,66.57,66.83,14400.0
2013-07-30 11:00:00,66.81,67.0,66.72,67.0,14200.0,66.81,67.0,66.72,67.0,14200.0
2013-07-30 11:30:00,67.0,67.06,66.87,66.97,12800.0,67.0,67.06,66.87,66.97,12800.0
2013-07-30 12:00:00,66.97,67.17,66.95,67.14,15000.0,66.97,67.17,66.95,67.14,15000.0
2013-07-30 12:30:00,67.13,67.22,67.0,67.22,7600.0,67.13,67.22,67.0,67.22,7600.0
2013-07-30 13:00:00,67.23,67.23,66.92,66.94,6400.0,67.23,67.23,66.92,66.94,6400.0
2013-07-30 13:30:00,66.9,67.05,66.84,66.89,32000.0,66.9,67.05,66.84,66.89,32000.0
2013-07-30 14:00:00,66.81,66.94,66.81,66.88,8100.0,66.81,66.94,66.81,66.88,8100.0
2013-07-30 14:30:00,66.91,67.06,66.9,66.98,5900.0,66.91,67.06,66.9,66.98,5900.0
2013-07-30 15:00:00,66.94,67.24,66.93,67.11,14400.0,66.94,67.24,66.93,67.11,14400.0
2013-07-30 15:30:00,67.11,67.29,67.09,67.16,35700.0,67.11,67.29,67.09,67.16,35700.0
2013-07-31 09:30:00,67.24,67.4,66.73,67.21,11300.0,67.24,67.4,66.73,67.21,11300.0
2013-07-31 10:00:00,67.21,67.4,67.15,67.37,7700.0,67.21,67.4,67.15,67.37,7700.0
2013-07-31 10:30:00,67.36,67.41,67.16,67.27,13400.0,67.36,67.41,67.16,67.27,13400.0
2013-07-31 11:00:00,67.28,67.4,67.25,67.25,9700.0,67.28,67.4,67.25,67.25,9700.0
2013-07-31 11:30:00,67.25,67.25,66.91,67.03,25400.0,67.25,67.25,66.91,67.03,25400.0
2013-07-31 12:00:00,67.04,67.33,66.95,67.3,10400.0,67.04,67.33,66.95,67.3,10400.0
2013-07-31 12:30:00,67.28,67.28,66.85,66.89,16600.0,67.28,67.28,66.85,66.89,16600.0
2013-07-31 13:00:00,66.94,67.01,66.86,66.92,9200.0,66.94,67.01,66.86,66.92,9200.0
2013-07-31 13:30:00,66.94,67.03,66.92,66.94,13200.0,66.94,67.03,66.92,66.94,13200.0
2013-07-31 14:00:00,66.9,67.0,66.79,66.91,16500.0,66.9,67.0,66.79,66.91,16500.0
2013-07-31 14:30:00,66.92,67.07,66.91,67.02,28500.0,66.92,67.07,66.91,67.02,28500.0
2013-07-31 15:00:00,67.02,67.03,66.74,66.76,38300.0,67.02,67.03,66.74,66.76,38300.0
2013-07-31 15:30:00,66.76,66.85,66.36,66.4,57100.0,66.76,66.85,66.36,66.4,57100.0
2013-08-01 09:30:00,66.95,67.48,66.34,67.35,13500.0,66.95,67.48,66.34,67.35,13500.0
2013-08-01 10:00:00,67.33,67.43,67.27,67.35,12300.0,67.33,67.43,67.27,67.35,12300.0
2013-08-01 10:30:00,67.34,67.69,67.3,67.69,15000.0,67.34,67.69,67.3,67.69,15000.0
2013-08-01 11:00:00,67.69,67.74,67.56,67.71,8500.0,67.69,67.74,67.56,67.71,8500.0
2013-08-01 11:30:00,67.66,67.69,67.34,67.34,24200.0,67.66,67.69,67.34,67.34,24200.0
2013-08-01 12:00:00,67.34,67.35,67.15,67.26,11600.0,67.34,67.35,67.15,67.26,11600.0
2013-08-01 12:30:00,67.25,67.42,67.13,67.37,10300.0,67.25,67.42,67.13,67.37,10300.0
2013-08-01 13:00:00,67.35,67.41,67.31,67.32,5600.0,67.35,67.41,67.31,67.32,5600.0
2013-08-01 13:30:00,67.33,67.36,67.2,67.34,8800.0,67.33,67.36,67.2,67.34,8800.0
2013-08-01 14:00:00,67.34,67.45,67.32,67.35,10800.0,67.34,67.45,67.32,67.35,10800.0
2013-08-01 14:30:00,67.41,67.45,67.29,67.29,10600.0,67.41,67.45,67.29,67.29,10600.0
2013-08-01 15:00:00,67.32,67.32,67.15,67.26,13100.0,67.32,67.32,67.15,67.26,13100.0
2013-08-01 15:30:00,67.29,67.59,67.22,67.37,29400.0,67.29,67.59,67.22,67.37,29400.0
2013-08-02 09:30:00,67.39,67.39,67.09,67.24,5600.0,67.39,67.39,67.09,67.24,5600.0
2013-08-02 10:00:00,67.33,67.34,67.14,67.3,7300.0,67.33,67.34,67.14,67.3,7300.0
2013-08-02 10:30:00,67.31,67.31,66.97,67.02,5400.0,67.31,67.31,66.97,67.02,5400.0
2013-08-02 11:00:00,67.02,67.25,66.98,67.24,6000.0,67.02,67.25,66.98,67.24,6000.0
2013-08-02 11:30:00,67.27,67.31,67.15,67.17,4400.0,67.27,67.31,67.15,67.17,4400.0
2013-08-02 12:00:00,67.24,67.35,67.09,67.12,5500.0,67.24,67.35,67.09,67.12,5500.0
2013-08-02 12:30:00,67.1,67.27,67.1,67.2,5400.0,67.1,67.27,67.1,67.2,5400.0
2013-08-02 13:00:00,67.23,67.35,67.2,67.31,6800.0,67.23,67.35,67.2,67.31,6800.0
2013-08-02 13:30:00,67.31,67.31,67.04,67.12,5800.0,67.31,67.31,67.04,67.12,5800.0
2013-08-02 14:00:00,67.11,67.12,66.93,67.03,17600.0,67.11,67.12,66.93,67.03,17600.0
2013-08-02 14:30:00,67.06,67.09,66.91,66.98,15800.0,67.06,67.09,66.91,66.98,15800.0
2013-08-02 15:00:00,67.0,67.04,66.95,67.02,12000.0,67.0,67.04,66.95,67.02,12000.0
2013-08-02 15:30:00,67.01,67.03,66.84,66.95,26400.0,67.01,67.03,66.84,66.95,26400.0
2013-08-05 09:30:00,66.9,67.01,66.42,66.95,6500.0,66.9,67.01,66.42,66.95,6500.0
2013-08-05 10:00:00,66.97,66.97,66.56,66.84,12400.0,66.97,66.97,66.56,66.84,12400.0
2013-08-05 10:30:00,66.86,67.19,66.8,67.07,10500.0,66.86,67.19,66.8,67.07,10500.0
2013-08-05 11:00:00,67.09,67.15,66.87,66.95,13100.0,67.09,67.15,66.87,66.95,13100.0
2013-08-05 11:30:00,66.91,67.09,66.89,67.08,10400.0,66.91,67.09,66.89,67.08,10400.0
2013-08-05 12:00:00,67.06,67.06,66.88,66.97,10000.0,67.06,67.06,66.88,66.97,10000.0
2013-08-05 12:30:00,66.97,67.0,66.87,66.88,7400.0,66.97,67.0,66.87,66.88,7400.0
2013-08-05 13:00:00,66.89,66.92,66.8,66.88,11200.0,66.89,66.92,66.8,66.88,11200.0
2013-08-05 13:30:00,66.88,67.05,66.79,67.05,7800.0,66.88,67.05,66.79,67.05,7800.0
2013-08-05 14:00:00,67.03,67.18,66.85,66.92,47200.0,67.03,67.18,66.85,66.92,47200.0
2013-08-05 14:30:00,66.91,66.92,66.7,66.87,33200.0,66.91,66.92,66.7,66.87,33200.0
2013-08-05 15:00:00,66.88,67.13,66.83,67.11,12100.0,66.88,67.13,66.83,67.11,12100.0
2013-08-05 15:30:00,67.11,67.11,66.93,67.05,30000.0,67.11,67.11,66.93,67.05,30000.0
2013-08-06 09:30:00,66.9,67.6,66.9,67.31,7700.0,66.9,67.6,66.9,67.31,7700.0
2013-08-06 10:00:00,67.31,67.44,67.19,67.22,13300.0,67.31,67.44,67.19,67.22,13300.0
2013-08-06 10:30:00,67.24,67.33,67.14,67.23,6400.0,67.24,67.33,67.14,67.23,6400.0
2013-08-06 11:00:00,67.2,67.35,67.15,67.3,10800.0,67.2,67.35,67.15,67.3,10800.0
2013-08-06 11:30:00,67.3,67.32,67.15,67.18,21900.0,67.3,67.32,67.15,67.18,21900.0
2013-08-06 12:00:00,67.22,67.33,67.22,67.32,5100.0,67.22,67.33,67.22,67.32,5100.0
2013-08-06 12:30:00,67.29,67.47,67.29,67.43,6800.0,67.29,67.47,67.29,67.43,6800.0
2013-08-06 13:00:00,67.46,67.57,67.44,67.53,7500.0,67.46,67.57,67.44,67.53,7500.0
2013-08-06 13:30:00,67.57,67.61,67.51,67.52,6300.0,67.57,67.61,67.51,67.52,6300.0
2013-08-06 14:00:00,67.54,67.56,67.43,67.5,7100.0,67.54,67.56,67.43,67.5,7100.0
2013-08-06 14:30:00,67.54,67.58,67.34,67.4,8000.0,67.54,67.58,67.34,67.4,8000.0
2013-08-06 15:00:00,67.37,67.42,67.31,67.34,12800.0,67.37,67.42,67.31,67.34,12800.0
2013-08-06 15:30:00,67.35,67.47,67.32,67.4,25500.0,67.35,67.47,67.32,67.4,25500.0
2013-08-07 09:30:00,67.4,67.4,66.69,66.71,13000.0,67.4,67.4,66.69,66.71,13000.0
2013-08-07 10:00:00,66.7,66.91,66.58,66.9,11200.0,66.7,66.91,66.58,66.9,11200.0
2013-08-07 10:30:00,66.99,67.27,66.96,67.27,7100.0,66.99,67.27,66.96,67.27,7100.0
2013-08-07 11:00:00,67.23,67.24,67.0,67.0,8600.0,67.23,67.24,67.0,67.0,8600.0
2013-08-07 11:30:00,67.12,67.16,67.03,67.1,7200.0,67.12,67.16,67.03,67.1,7200.0
2013-08-07 12:00:00,67.15,67.22,66.98,67.14,15300.0,67.15,67.22,66.98,67.14,15300.0
2013-08-07 12:30:00,67.13,67.16,66.91,67.02,10900.0,67.13,67.16,66.91,67.02,10900.0
2013-08-07 13:00:00,67.07,67.1,66.99,67.09,4800.0,67.07,67.1,66.99,67.09,4800.0
2013-08-07 13:30:00,67.13,67.16,66.87,66.88,12800.0,67.13,67.16,66.87,66.88,12800.0
2013-08-07 14:00:00,66.93,66.99,66.9,66.99,4300.0,66.93,66.99,66.9,66.99,4300.0
2013-08-07 14:30:00,66.99,67.12,66.94,67.12,11800.0,66.99,67.12,66.94,67.12,11800.0
2013-08-07 15:00:00,67.08,67.12,66.84,66.92,17700.0,67.08,67.12,66.84,66.92,17700.0
2013-08-07 15:30:00,66.93,66.98,66.75,66.77,28400.0,66.93,66.98,66.75,66.77,28400.0
2013-08-08 09:30:00,67.63,67.63,66.98,67.49,7500.0,67.63,67.63,66.98,67.49,7500.0
2013-08-08 10:00:00,67.42,67.42,66.94,66.97,12900.0,67.42,67.42,66.94,66.97,12900.0
2013-08-08 10:30:00,66.98,66.98,66.61,66.64,12200.0,66.98,66.98,66.61,66.64,12200.0
2013-08-08 11:00:00,66.65,66.83,66.6,66.72,10100.0,66.65,66.83,66.6,66.72,10100.0
2013-08-08 11:30:00,66.71,66.81,66.71,66.76,7900.0,66.71,66.81,66.71,66.76,7900.0
2013-08-08 12:00:00,66.75,66.89,66.72,66.79,10600.0,66.75,66.89,66.72,66.79,10600.0
2013-08-08 12:30:00,66.79,66.93,66.77,66.8,8400.0,66.79,66.93,66.77,66.8,8400.0
2013-08-08 13:00:00,66.8,66.87,66.75,66.87,9300.0,66.8,66.87,66.75,66.87,9300.0
2013-08-08 13:30:00,66.82,66.9,66.73,66.75,9400.0,66.82,66.9,66.73,66.75,9400.0
2013-08-08 14:00:00,66.78,66.89,66.71,66.89,10900.0,66.78,66.89,66.71,66.89,10900.0
2013-08-08 14:30:00,66.89,66.98,66.76,66.78,10900.0,66.89,66.98,66.76,66.78,10900.0
2013-08-08 15:00:00,66.83,67.11,66.83,67.08,5800.0,66.83,67.11,66.83,67.08,5800.0
2013-08-08 15:30:00,67.11,67.35,67.11,67.14,27900.0,67.11,67.35,67.11,67.14,27900.0
2013-08-09 09:30:00,67.12,67.74,66.64,67.74,6600.0,67.12,67.74,66.64,67.74,6600.0
2013-08-09 10:00:00,67.69,67.7,67.31,67.38,10200.0,67.69,67.7,67.31,67.38,10200.0
2013-08-09 10:30:00,67.38,67.48,67.2,67.44,4400.0,67.38,67.48,67.2,67.44,4400.0
2013-08-09 11:00:00,67.49,67.49,67.13,67.14,7700.0,67.49,67.49,67.13,67.14,7700.0
2013-08-09 11:30:00,67.14,67.36,67.12,67.32,3400.0,67.14,67.36,67.12,67.32,3400.0
2013-08-09 12:00:00,67.35,67.5,67.31,67.43,6000.0,67.35,67.5,67.31,67.43,6000.0
2013-08-09 12:30:00,67.47,67.59,67.47,67.55,4500.0,67.47,67.59,67.47,67.55,4500.0
2013-08-09 13:00:00,67.54,67.6,67.4,67.57,9500.0,67.54,67.6,67.4,67.57,9500.0
2013-08-09 13:30:00,67.62,67.72,67.56,67.69,4200.0,67.62,67.72,67.56,67.69,4200.0
2013-08-09 14:00:00,67.69,67.75,67.66,67.74,7200.0,67.69,67.75,67.66,67.74,7200.0
2013-08-09 14:30:00,67.72,67.8,67.7,67.75,6500.0,67.72,67.8,67.7,67.75,6500.0
2013-08-09 15:00:00,67.81,67.94,67.73,67.91,14100.0,67.81,67.94,67.73,67.91,14100.0
2013-08-09 15:30:00,67.87,67.94,67.71,67.72,23900.0,67.87,67.94,67.71,67.72,23900.0
2013-08-12 09:30:00,67.5,68.3,67.5,68.21,8800.0,67.5,68.3,67.5,68.21,8800.0
2013-08-12 10:00:00,68.15,68.28,68.08,68.23,4900.0,68.15,68.28,68.08,68.23,4900.0
2013-08-12 10:30:00,68.27,68.33,68.2,68.3,8300.0,68.27,68.33,68.2,68.3,8300.0
2013-08-12 11:00:00,68.2,68.31,68.16,68.29,4400.0,68.2,68.31,68.16,68.29,4400.0
2013-08-12 11:30:00,68.3,68.56,68.3,68.5,7000.0,68.3,68.56,68.3,68.5,7000.0
2013-08-12 12:00:00,68.51,68.65,68.46,68.52,8400.0,68.51,68.65,68.46,68.52,8400.0
2013-08-12 12:30:00,68.62,68.68,68.59,68.68,4600.0,68.62,68.68,68.59,68.68,4600.0
2013-08-12 13:00:00,68.61,68.71,68.54,68.58,17300.0,68.61,68.71,68.54,68.58,17300.0
2013-08-12 13:30:00,68.59,68.63,68.49,68.55,7700.0,68.59,68.63,68.49,68.55,7700.0
2013-08-12 14:00:00,68.52,68.65,68.52,68.56,7500.0,68.52,68.65,68.52,68.56,7500.0
2013-08-12 14:30:00,68.58,68.59,68.42,68.45,10200.0,68.58,68.59,68.42,68.45,10200.0
2013-08-12 15:00:00,68.45,68.55,68.39,68.42,11100.0,68.45,68.55,68.39,68.42,11100.0
2013-08-12 15:30:00,68.43,68.57,68.15,68.28,30100.0,68.43,68.57,68.15,68.28,30100.0
2013-08-13 09:30:00,68.29,68.29,67.79,67.89,10100.0,68.29,68.29,67.79,67.89,10100.0
2013-08-13 10:00:00,67.96,68.35,67.86,68.35,11800.0,67.96,68.35,67.86,68.35,11800.0
2013-08-13 10:30:00,68.34,68.41,68.17,68.3,10300.0,68.34,68.41,68.17,68.3,10300.0
2013-08-13 11:00:00,68.28,68.41,68.25,68.29,8300.0,68.28,68.41,68.25,68.29,8300.0
2013-08-13 11:30:00,68.29,68.36,68.22,68.23,8000.0,68.29,68.36,68.22,68.23,8000.0
2013-08-13 12:00:00,68.23,68.56,68.23,68.55,7100.0,68.23,68.56,68.23,68.55,7100.0
2013-08-13 12:30:00,68.56,68.6,68.52,68.55,5300.0,68.56,68.6,68.52,68.55,5300.0
2013-08-13 13:00:00,68.55,68.56,68.46,68.46,7200.0,68.55,68.56,68.46,68.46,7200.0
2013-08-13 13:30:00,68.5,68.56,68.35,68.55,16400.0,68.5,68.56,68.35,68.55,16400.0
2013-08-13 14:00:00,68.54,68.7,68.52,68.67,14300.0,68.54,68.7,68.52,68.67,14300.0
2013-08-13 14:30:00,68.66,68.66,68.54,68.58,6200.0,68.66,68.66,68.54,68.58,6200.0
2013-08-13 15:00:00,68.55,68.65,68.46,68.51,11300.0,68.55,68.65,68.46,68.51,11300.0
2013-08-13 15:30:00,68.51,68.52,68.36,68.38,12700.0,68.51,68.52,68.36,68.38,12700.0
2013-08-14 09:30:00,69.01,69.01,68.2,68.57,4900.0,69.01,69.01,68.2,68.57,4900.0
2013-08-14 10:00:00,68.7,68.83,68.35,68.77,12500.0,68.7,68.83,68.35,68.77,12500.0
2013-08-14 10:30:00,68.76,68.86,68.71,68.75,9100.0,68.76,68.86,68.71,68.75,9100.0
2013-08-14 11:00:00,68.72,68.86,68.61,68.81,10300.0,68.72,68.86,68.61,68.81,10300.0
2013-08-14 11:30:00,68.82,69.23,68.8,69.06,16600.0,68.82,69.23,68.8,69.06,16600.0
2013-08-14 12:00:00,69.1,69.45,69.03,69.45,24200.0,69.1,69.45,69.03,69.45,24200.0
2013-08-14 12:30:00,69.45,69.62,69.12,69.18,10800.0,69.45,69.62,69.12,69.18,10800.0
2013-08-14 13:00:00,69.14,69.34,69.07,69.08,17800.0,69.14,69.34,69.07,69.08,17800.0
2013-08-14 13:30:00,69.0,69.4,69.0,69.38,27900.0,69.0,69.4,69.0,69.38,27900.0
2013-08-14 14:00:00,69.43,69.46,69.29,69.45,11600.0,69.43,69.46,69.29,69.45,11600.0
2013-08-14 14:30:00,69.45,69.54,69.24,69.24,21000.0,69.45,69.54,69.24,69.24,21000.0
2013-08-14 15:00:00,69.24,69.31,69.04,69.04,20000.0,69.24,69.31,69.04,69.04,20000.0
2013-08-14 15:30:00,69.03,69.05,68.64,68.66,43700.0,69.03,69.05,68.64,68.66,43700.0
2013-08-15 09:30:00,66.21,67.81,62.86,66.77,74600.0,66.21,67.81,62.86,66.77,74600.0
2013-08-15 10:00:00,66.77,67.55,66.58,67.49,38700.0,66.77,67.55,66.58,67.49,38700.0
2013-08-15 10:30:00,67.54,67.85,67.36,67.56,16200.0,67.54,67.85,67.36,67.56,16200.0
2013-08-15 11:00:00,67.62,68.36,67.62,68.34,16300.0,67.62,68.36,67.62,68.34,16300.0
2013-08-15 11:30:00,68.3,68.33,66.95,67.43,29100.0,68.3,68.33,66.95,67.43,29100.0
2013-08-15 12:00:00,67.4,67.48,67.09,67.38,26000.0,67.4,67.48,67.09,67.38,26000.0
2013-08-15 12:30:00,67.41,67.43,67.26,67.38,8400.0,67.41,67.43,67.26,67.38,8400.0
2013-08-15 13:00:00,67.38,67.61,67.31,67.58,12900.0,67.38,67.61,67.31,67.58,12900.0
2013-08-15 13:30:00,67.58,68.23,67.58,68.07,14900.0,67.58,68.23,67.58,68.07,14900.0
2013-08-15 14:00:00,68.08,68.21,68.0,68.21,10100.0,68.08,68.21,68.0,68.21,10100.0
2013-08-15 14:30:00,68.26,68.7,68.23,68.56,24500.0,68.26,68.7,68.23,68.56,24500.0
2013-08-15 15:00:00,68.56,68.56,68.04,68.1,20300.0,68.56,68.56,68.04,68.1,20300.0
2013-08-15 15:30:00,68.13,68.13,67.93,68.01,35400.0,68.13,68.13,67.93,68.01,35400.0
2013-08-16 09:30:00,67.67,68.11,67.35,68.03,13300.0,67.67,68.11,67.35,68.03,13300.0
2013-08-16 10:00:00,67.99,68.25,67.7,67.84,3700.0,67.99,68.25,67.7,67.84,3700.0
2013-08-16 10:30:00,67.84,68.34,67.78,68.33,4100.0,67.84,68.34,67.78,68.33,4100.0
2013-08-16 11:00:00,68.3,68.3,68.03,68.1,5500.0,68.3,68.3,68.03,68.1,5500.0
2013-08-16 11:30:00,68.12,68.54,68.08,68.54,4900.0,68.12,68.54,68.08,68.54,4900.0
2013-08-16 12:00:00,68.54,68.64,68.49,68.59,6300.0,68.54,68.64,68.49,68.59,6300.0
2013-08-16 12:30:00,68.59,68.75,68.53,68.75,5000.0,68.59,68.75,68.53,68.75,5000.0
2013-08-16 13:00:00,68.77,68.77,68.53,68.62,6600.0,68.77,68.77,68.53,68.62,6600.0
2013-08-16 13:30:00,68.64,68.75,68.53,68.74,4800.0,68.64,68.75,68.53,68.74,4800.0
2013-08-16 14:00:00,68.76,68.78,68.66,68.78,5700.0,68.76,68.78,68.66,68.78,5700.0
2013-08-16 14:30:00,68.76,68.97,68.66,68.92,12600.0,68.76,68.97,68.66,68.92,12600.0
2013-08-16 15:00:00,68.98,68.98,68.77,68.79,20800.0,68.98,68.98,68.77,68.79,20800.0
2013-08-16 15:30:00,68.79,68.91,68.77,68.79,30600.0,68.79,68.91,68.77,68.79,30600.0
2013-08-19 09:30:00,68.7,68.81,68.33,68.8,9600.0,68.7,68.81,68.33,68.8,9600.0
2013-08-19 10:00:00,68.78,68.85,68.54,68.54,10000.0,68.78,68.85,68.54,68.54,10000.0
2013-08-19 10:30:00,68.58,68.63,68.39,68.39,6800.0,68.58,68.63,68.39,68.39,6800.0
2013-08-19 11:00:00,68.4,68.54,68.26,68.4,7100.0,68.4,68.54,68.26,68.4,7100.0
2013-08-19 11:30:00,68.34,68.35,68.1,68.1,5500.0,68.34,68.35,68.1,68.1,5500.0
2013-08-19 12:00:00,68.1,68.18,67.98,67.98,6800.0,68.1,68.18,67.98,67.98,6800.0
2013-08-19 12:30:00,67.99,68.0,67.82,67.82,6000.0,67.99,68.0,67.82,67.82,6000.0
2013-08-19 13:00:00,67.82,67.88,67.76,67.76,2300.0,67.82,67.88,67.76,67.76,2300.0
2013-08-19 13:30:00,67.77,67.81,67.63,67.64,3700.0,67.77,67.81,67.63,67.64,3700.0
2013-08-19 14:00:00,67.64,67.72,67.52,67.53,6200.0,67.64,67.72,67.52,67.53,6200.0
2013-08-19 14:30:00,67.52,67.52,67.33,67.34,8600.0,67.52,67.52,67.33,67.34,8600.0
2013-08-19 15:00:00,67.35,67.4,67.25,67.34,11000.0,67.35,67.4,67.25,67.34,11000.0
2013-08-19 15:30:00,67.33,67.45,67.25,67.27,18100.0,67.33,67.45,67.25,67.27,18100.0
2013-08-20 09:30:00,67.27,67.47,67.01,67.16,7700.0,67.27,67.47,67.01,67.16,7700.0
2013-08-20 10:00:00,67.1,67.27,67.05,67.25,6600.0,67.1,67.27,67.05,67.25,6600.0
2013-08-20 10:30:00,67.25,67.34,67.18,67.19,10500.0,67.25,67.34,67.18,67.19,10500.0
2013-08-20 11:00:00,67.16,67.3,67.13,67.14,11100.0,67.16,67.3,67.13,67.14,11100.0
2013-08-20 11:30:00,67.22,67.33,67.09,67.2,148900.0,67.22,67.33,67.09,67.2,148900.0
2013-08-20 12:00:00,67.24,67.33,67.14,67.27,23100.0,67.24,67.33,67.14,67.27,23100.0
2013-08-20 12:30:00,67.31,67.34,67.18,67.32,7300.0,67.31,67.34,67.18,67.32,7300.0
2013-08-20 13:00:00,67.31,67.62,67.27,67.48,8000.0,67.31,67.62,67.27,67.48,8000.0
2013-08-20 13:30:00,67.57,67.64,67.46,67.63,5100.0,67.57,67.64,67.46,67.63,5100.0
2013-08-20 14:00:00,67.6,67.81,67.48,67.75,3600.0,67.6,67.81,67.48,67.75,3600.0
2013-08-20 14:30:00,67.76,67.9,67.66,67.7,16300.0,67.76,67.9,67.66,67.7,16300.0
2013-08-20 15:00:00,67.73,67.76,67.57,67.73,15000.0,67.73,67.76,67.57,67.73,15000.0
2013-08-20 15:30:00,67.74,67.86,67.52,67.79,83800.0,67.74,67.86,67.52,67.79,83800.0
2013-08-21 09:30:00,67.53,67.53,67.19,67.28,5400.0,67.53,67.53,67.19,67.28,5400.0
2013-08-21 10:00:00,67.24,67.39,67.1,67.11,10900.0,67.24,67.39,67.1,67.11,10900.0
2013-08-21 10:30:00,67.16,67.19,66.9,67.07,8200.0,67.16,67.19,66.9,67.07,8200.0
2013-08-21 11:00:00,67.01,67.01,66.74,66.86,8700.0,67.01,67.01,66.74,66.86,8700.0
2013-08-21 11:30:00,66.84,67.15,66.84,67.15,7500.0,66.84,67.15,66.84,67.15,7500.0
2013-08-21 12:00:00,67.15,67.28,67.15,67.27,2800.0,67.15,67.28,67.15,67.27,2800.0
2013-08-21 12:30:00,67.28,67.35,67.27,67.3,5800.0,67.28,67.35,67.27,67.3,5800.0
2013-08-21 13:00:00,67.33,67.35,67.23,67.26,4600.0,67.33,67.35,67.23,67.26,4600.0
2013-08-21 13:30:00,67.28,67.32,67.22,67.22,3400.0,67.28,67.32,67.22,67.22,3400.0
2013-08-21 14:00:00,67.16,67.25,66.87,67.08,4400.0,67.16,67.25,66.87,67.08,4400.0
2013-08-21 14:30:00,67.18,67.42,67.17,67.37,6700.0,67.18,67.42,67.17,67.37,6700.0
2013-08-21 15:00:00,67.36,67.42,67.27,67.27,8600.0,67.36,67.42,67.27,67.27,8600.0
2013-08-21 15:30:00,67.3,67.38,66.95,66.98,27900.0,67.3,67.38,66.95,66.98,27900.0
2013-08-22 09:30:00,67.22,67.8,67.22,67.68,4200.0,67.22,67.8,67.22,67.68,4200.0
2013-08-22 10:00:00,67.8,67.96,67.51,67.63,10200.0,67.8,67.96,67.51,67.63,10200.0
2013-08-22 10:30:00,67.63,67.82,67.59,67.73,11200.0,67.63,67.82,67.59,67.73,11200.0
2013-08-22 11:00:00,67.79,67.83,67.74,67.8,2700.0,67.79,67.83,67.74,67.8,2700.0
2013-08-22 11:30:00,67.8,68.03,67.75,68.02,7200.0,67.8,68.03,67.75,68.02,7200.0
2013-08-22 12:00:00,68.01,68.2,68.01,68.17,5200.0,68.01,68.2,68.01,68.17,5200.0
2013-08-22 12:30:00,68.17,68.26,68.08,68.1,3200.0,68.17,68.26,68.08,68.1,3200.0
2013-08-22 13:00:00,68.11,68.31,68.11,68.29,1300.0,68.11,68.31,68.11,68.29,1300.0
2013-08-22 13:30:00,68.16,68.45,68.16,68.36,2300.0,68.16,68.45,68.16,68.36,2300.0
2013-08-22 14:00:00,68.36,68.36,67.93,67.94,5300.0,68.36,68.36,67.93,67.94,5300.0
2013-08-22 14:30:00,67.94,67.94,67.38,67.86,5800.0,67.94,67.94,67.38,67.86,5800.0
2013-08-22 15:00:00,67.96,68.09,67.83,68.0,7700.0,67.96,68.09,67.83,68.0,7700.0
2013-08-22 15:30:00,68.0,68.23,67.99,68.05,23300.0,68.0,68.23,67.99,68.05,23300.0
2013-08-23 09:30:00,68.15,68.4,68.15,68.23,2600.0,68.15,68.4,68.15,68.23,2600.0
2013-08-23 10:00:00,68.25,68.51,68.17,68.22,4000.0,68.25,68.51,68.17,68.22,4000.0
2013-08-23 10:30:00,68.3,68.34,68.18,68.27,5700.0,68.3,68.34,68.18,68.27,5700.0
2013-08-23 11:00:00,68.27,68.37,68.24,68.36,1400.0,68.27,68.37,68.24,68.36,1400.0
2013-08-23 11:30:00,68.36,68.5,68.34,68.4,4100.0,68.36,68.5,68.34,68.4,4100.0
2013-08-23 12:00:00,68.44,68.44,68.3,68.34,2400.0,68.44,68.44,68.3,68.34,2400.0
2013-08-23 12:30:00,68.27,68.43,68.21,68.4,1800.0,68.27,68.43,68.21,68.4,1800.0
2013-08-23 13:00:00,68.42,68.42,68.3,68.34,2800.0,68.42,68.42,68.3,68.34,2800.0
2013-08-23 13:30:00,68.37,68.42,68.27,68.41,8300.0,68.37,68.42,68.27,68.41,8300.0
2013-08-23 14:00:00,68.4,68.4,68.33,68.35,2200.0,68.4,68.4,68.33,68.35,2200.0
2013-08-23 14:30:00,68.41,68.47,68.37,68.4,4300.0,68.41,68.47,68.37,68.4,4300.0
2013-08-23 15:00:00,68.4,68.57,68.36,68.57,5500.0,68.4,68.57,68.36,68.57,5500.0
2013-08-23 15:30:00,68.57,68.72,68.55,68.7,17300.0,68.57,68.72,68.55,68.7,17300.0
2013-08-26 09:30:00,68.6,69.15,68.13,68.99,41700.0,68.6,69.15,68.13,68.99,41700.0
2013-08-26 10:00:00,68.89,69.15,68.89,68.93,11000.0,68.89,69.15,68.89,68.93,11000.0
2013-08-26 10:30:00,68.93,69.01,68.82,68.99,6300.0,68.93,69.01,68.82,68.99,6300.0
2013-08-26 11:00:00,69.0,69.15,68.95,69.05,5600.0,69.0,69.15,68.95,69.05,5600.0
2013-08-26 11:30:00,69.14,69.18,68.95,69.07,6200.0,69.14,69.18,68.95,69.07,6200.0
2013-08-26 12:00:00,69.07,69.15,68.96,68.96,4000.0,69.07,69.15,68.96,68.96,4000.0
2013-08-26 12:30:00,69.0,69.06,68.92,69.02,4500.0,69.0,69.06,68.92,69.02,4500.0
2013-08-26 13:00:00,68.99,69.11,68.98,69.06,8000.0,68.99,69.11,68.98,69.06,8000.0
2013-08-26 13:30:00,69.06,69.11,69.05,69.08,4900.0,69.06,69.11,69.05,69.08,4900.0
2013-08-26 14:00:00,69.08,69.2,69.06,69.08,9000.0,69.08,69.2,69.06,69.08,9000.0
2013-08-26 14:30:00,69.15,69.17,69.07,69.09,7500.0,69.15,69.17,69.07,69.09,7500.0
2013-08-26 15:00:00,69.12,69.17,68.6,68.72,14200.0,69.12,69.17,68.6,68.72,14200.0
2013-08-26 15:30:00,68.7,68.92,68.68,68.74,20100.0,68.7,68.92,68.68,68.74,20100.0
2013-08-27 09:30:00,68.28,68.84,67.96,68.43,5300.0,68.28,68.84,67.96,68.43,5300.0
2013-08-27 10:00:00,68.43,68.44,68.07,68.07,6700.0,68.43,68.44,68.07,68.07,6700.0
2013-08-27 10:30:00,68.05,68.13,67.95,68.11,7200.0,68.05,68.13,67.95,68.11,7200.0
2013-08-27 11:00:00,68.11,68.17,68.04,68.14,2500.0,68.11,68.17,68.04,68.14,2500.0
2013-08-27 11:30:00,68.16,68.19,67.78,67.78,10400.0,68.16,68.19,67.78,67.78,10400.0
2013-08-27 12:00:00,67.85,67.86,67.79,67.79,4200.0,67.85,67.86,67.79,67.79,4200.0
2013-08-27 12:30:00,67.79,67.86,67.71,67.71,5100.0,67.79,67.86,67.71,67.71,5100.0
2013-08-27 13:00:00,67.71,67.71,67.54,67.57,2800.0,67.71,67.71,67.54,67.57,2800.0
2013-08-27 13:30:00,67.58,67.66,67.52,67.53,3600.0,67.58,67.66,67.52,67.53,3600.0
2013-08-27 14:00:00,67.53,67.55,67.18,67.27,7700.0,67.53,67.55,67.18,67.27,7700.0
2013-08-27 14:30:00,67.3,67.5,67.26,67.28,5900.0,67.3,67.5,67.26,67.28,5900.0
2013-08-27 15:00:00,67.25,67.43,67.19,67.34,9200.0,67.25,67.43,67.19,67.34,9200.0
2013-08-27 15:30:00,67.31,67.39,67.21,67.22,22800.0,67.31,67.39,67.21,67.22,22800.0
2013-08-28 09:30:00,67.19,67.59,67.19,67.54,4600.0,67.19,67.59,67.19,67.54,4600.0
2013-08-28 10:00:00,67.53,67.67,67.42,67.52,5200.0,67.53,67.67,67.42,67.52,5200.0
2013-08-28 10:30:00,67.51,67.71,67.44,67.63,4800.0,67.51,67.71,67.44,67.63,4800.0
2013-08-28 11:00:00,67.64,67.64,67.38,67.47,3700.0,67.64,67.64,67.38,67.47,3700.0
2013-08-28 11:30:00,67.48,67.64,67.37,67.64,3600.0,67.48,67.64,67.37,67.64,3600.0
2013-08-28 12:00:00,67.69,67.75,67.64,67.73,2000.0,67.69,67.75,67.64,67.73,2000.0
2013-08-28 12:30:00,67.75,67.81,67.62,67.67,3200.0,67.75,67.81,67.62,67.67,3200.0
2013-08-28 13:00:00,67.65,67.65,67.47,67.48,5500.0,67.65,67.65,67.47,67.48,5500.0
2013-08-28 13:30:00,67.54,67.56,67.42,67.56,7100.0,67.54,67.56,67.42,67.56,7100.0
2013-08-28 14:00:00,67.56,67.57,67.24,67.43,10300.0,67.56,67.57,67.24,67.43,10300.0
2013-08-28 14:30:00,67.41,67.53,67.24,67.51,10300.0,67.41,67.53,67.24,67.51,10300.0
2013-08-28 15:00:00,67.49,67.71,67.43,67.51,11500.0,67.49,67.71,67.43,67.51,11500.0
2013-08-28 15:30:00,67.55,67.62,67.24,67.29,26600.0,67.55,67.62,67.24,67.29,26600.0
2013-08-29 09:30:00,67.36,67.39,66.97,67.39,2500.0,67.36,67.39,66.97,67.39,2500.0
2013-08-29 10:00:00,67.37,67.67,67.31,67.45,5100.0,67.37,67.67,67.31,67.45,5100.0
2013-08-29 10:30:00,67.63,67.97,67.63,67.82,1900.0,67.63,67.97,67.63,67.82,1900.0
2013-08-29 11:00:00,67.81,68.02,67.77,67.89,3800.0,67.81,68.02,67.77,67.89,3800.0
2013-08-29 11:30:00,67.85,67.95,67.69,67.95,1600.0,67.85,67.95,67.69,67.95,1600.0
2013-08-29 12:00:00,67.87,67.91,67.79,67.91,1900.0,67.87,67.91,67.79,67.91,1900.0
2013-08-29 12:30:00,67.85,67.85,67.61,67.76,7800.0,67.85,67.85,67.61,67.76,7800.0
2013-08-29 13:00:00,67.74,67.83,67.63,67.63,2600.0,67.74,67.83,67.63,67.63,2600.0
2013-08-29 13:30:00,67.65,67.86,67.65,67.81,2500.0,67.65,67.86,67.65,67.81,2500.0
2013-08-29 14:00:00,67.83,67.95,67.75,67.79,4900.0,67.83,67.95,67.75,67.79,4900.0
2013-08-29 14:30:00,67.85,68.01,67.82,68.01,4200.0,67.85,68.01,67.82,68.01,4200.0
2013-08-29 15:00:00,67.96,68.05,67.9,67.92,7100.0,67.96,68.05,67.9,67.92,7100.0
2013-08-29 15:30:00,67.9,68.03,67.78,67.93,20200.0,67.9,68.03,67.78,67.93,20200.0
2013-08-30 09:30:00,67.98,68.28,67.77,68.02,1600.0,67.98,68.28,67.77,68.02,1600.0
2013-08-30 10:00:00,67.94,67.94,67.48,67.53,1700.0,67.94,67.94,67.48,67.53,1700.0
2013-08-30 10:30:00,67.51,67.57,67.19,67.37,3700.0,67.51,67.57,67.19,67.37,3700.0
2013-08-30 11:00:00,67.33,67.48,67.27,67.36,3300.0,67.33,67.48,67.27,67.36,3300.0
2013-08-30 11:30:00,67.31,67.45,67.04,67.23,3700.0,67.31,67.45,67.04,67.23,3700.0
2013-08-30 12:00:00,67.18,67.35,67.17,67.28,2900.0,67.18,67.35,67.17,67.28,2900.0
2013-08-30 12:30:00,67.31,67.5,67.18,67.5,3100.0,67.31,67.5,67.18,67.5,3100.0
2013-08-30 13:00:00,67.42,67.62,67.15,67.45,6600.0,67.42,67.62,67.15,67.45,6600.0
2013-08-30 13:30:00,67.47,67.64,67.3,67.48,3300.0,67.47,67.64,67.3,67.48,3300.0
2013-08-30 14:00:00,67.42,67.57,67.39,67.53,2800.0,67.42,67.57,67.39,67.53,2800.0
2013-08-30 14:30:00,67.55,67.65,67.39,67.46,5000.0,67.55,67.65,67.39,67.46,5000.0
2013-08-30 15:00:00,67.45,67.59,67.43,67.53,5800.0,67.45,67.59,67.43,67.53,5800.0
2013-08-30 15:30:00,67.52,67.52,67.21,67.43,20100.0,67.52,67.52,67.21,67.43,20100.0
2013-09-03 09:30:00,68.3,68.56,68.09,68.26,5000.0,68.3,68.56,68.09,68.26,5000.0
2013-09-03 10:00:00,68.33,68.33,67.69,67.73,3000.0,68.33,68.33,67.69,67.73,3000.0
2013-09-03 10:30:00,67.73,68.04,67.73,67.98,3600.0,67.73,68.04,67.73,67.98,3600.0
2013-09-03 11:00:00,68.02,68.19,67.83,67.83,2100.0,68.02,68.19,67.83,67.83,2100.0
2013-09-03 11:30:00,67.72,67.74,67.57,67.57,2300.0,67.72,67.74,67.57,67.57,2300.0
2013-09-03 12:00:00,67.57,67.67,67.54,67.67,1400.0,67.57,67.67,67.54,67.67,1400.0
2013-09-03 12:30:00,67.66,67.7,67.26,67.36,5600.0,67.66,67.7,67.26,67.36,5600.0
2013-09-03 13:00:00,67.38,67.38,67.12,67.25,6300.0,67.38,67.38,67.12,67.25,6300.0
2013-09-03 13:30:00,67.28,67.31,66.94,67.0,2400.0,67.28,67.31,66.94,67.0,2400.0
2013-09-03 14:00:00,66.99,67.19,66.9,66.92,7500.0,66.99,67.19,66.9,66.92,7500.0
2013-09-03 14:30:00,66.91,67.06,66.85,67.06,3600.0,66.91,67.06,66.85,67.06,3600.0
2013-09-03 15:00:00,67.1,67.5,67.1,67.5,4600.0,67.1,67.5,67.1,67.5,4600.0
2013-09-03 15:30:00,67.5,67.59,67.14,67.37,31600.0,67.5,67.59,67.14,67.37,31600.0
2013-09-04 09:30:00,67.17,67.67,66.82,67.36,10100.0,67.17,67.67,66.82,67.36,10100.0
2013-09-04 10:00:00,67.45,67.7,67.37,67.57,9700.0,67.45,67.7,67.37,67.57,9700.0
2013-09-04 10:30:00,67.56,67.61,67.47,67.47,6000.0,67.56,67.61,67.47,67.47,6000.0
2013-09-04 11:00:00,67.51,67.54,67.15,67.25,9200.0,67.51,67.54,67.15,67.25,9200.0
2013-09-04 11:30:00,67.17,67.51,67.17,67.46,4700.0,67.17,67.51,67.17,67.46,4700.0
2013-09-04 12:00:00,67.44,67.58,67.42,67.42,3900.0,67.44,67.58,67.42,67.42,3900.0
2013-09-04 12:30:00,67.34,67.42,67.28,67.28,2900.0,67.34,67.42,67.28,67.28,2900.0
2013-09-04 13:00:00,67.29,67.49,67.11,67.45,15900.0,67.29,67.49,67.11,67.45,15900.0
2013-09-04 13:30:00,67.43,67.55,67.33,67.47,11100.0,67.43,67.55,67.33,67.47,11100.0
2013-09-04 14:00:00,67.48,67.65,67.45,67.65,16200.0,67.48,67.65,67.45,67.65,16200.0
2013-09-04 14:30:00,67.61,67.88,67.6,67.8,6800.0,67.61,67.88,67.6,67.8,6800.0
2013-09-04 15:00:00,67.78,67.81,67.66,67.67,10300.0,67.78,67.81,67.66,67.67,10300.0
2013-09-04 15:30:00,67.71,68.07,67.69,67.94,39000.0,67.71,68.07,67.69,67.94,39000.0
2013-09-05 09:30:00,68.07,68.3,67.61,67.61,6800.0,68.07,68.3,67.61,67.61,6800.0
2013-09-05 10:00:00,67.58,67.88,67.47,67.78,15500.0,67.58,67.88,67.47,67.78,15500.0
2013-09-05 10:30:00,67.77,67.87,67.57,67.57,12200.0,67.77,67.87,67.57,67.57,12200.0
2013-09-05 11:00:00,67.56,67.84,67.53,67.74,6300.0,67.56,67.84,67.53,67.74,6300.0
2013-09-05 11:30:00,67.77,67.89,67.68,67.77,5000.0,67.77,67.89,67.68,67.77,5000.0
2013-09-05 12:00:00,67.81,67.83,67.71,67.75,1900.0,67.81,67.83,67.71,67.75,1900.0
2013-09-05 12:30:00,67.78,67.88,67.73,67.88,4000.0,67.78,67.88,67.73,67.88,4000.0
2013-09-05 13:00:00,67.87,67.88,67.65,67.66,2900.0,67.87,67.88,67.65,67.66,2900.0
2013-09-05 13:30:00,67.7,67.9,67.62,67.8,6700.0,67.7,67.9,67.62,67.8,6700.0
2013-09-05 14:00:00,67.76,67.77,67.62,67.62,4400.0,67.76,67.77,67.62,67.62,4400.0
2013-09-05 14:30:00,67.64,67.79,67.6,67.78,5400.0,67.64,67.79,67.6,67.78,5400.0
2013-09-05 15:00:00,67.76,67.9,67.62,67.83,17800.0,67.76,67.9,67.62,67.83,17800.0
2013-09-05 15:30:00,67.84,67.84,67.44,67.45,40500.0,67.84,67.84,67.44,67.45,40500.0
2013-09-06 09:30:00,67.73,68.01,67.09,67.11,8000.0,67.73,68.01,67.09,67.11,8000.0
2013-09-06 10:00:00,67.18,67.33,66.75,67.02,9400.0,67.18,67.33,66.75,67.02,9400.0
2013-09-06 10:30:00,67.08,67.33,67.02,67.16,16700.0,67.08,67.33,67.02,67.16,16700.0
2013-09-06 11:00:00,67.16,67.31,67.16,67.2,12700.0,67.16,67.31,67.16,67.2,12700.0
2013-09-06 11:30:00,67.22,67.3,67.18,67.21,4900.0,67.22,67.3,67.18,67.21,4900.0
2013-09-06 12:00:00,67.21,67.3,67.18,67.22,9800.0,67.21,67.3,67.18,67.22,9800.0
2013-09-06 12:30:00,67.2,67.27,67.16,67.27,6900.0,67.2,67.27,67.16,67.27,6900.0
2013-09-06 13:00:00,67.24,67.27,67.2,67.27,4500.0,67.24,67.27,67.2,67.27,4500.0
2013-09-06 13:30:00,67.26,67.49,67.11,67.43,8500.0,67.26,67.49,67.11,67.43,8500.0
2013-09-06 14:00:00,67.45,67.51,67.35,67.46,6600.0,67.45,67.51,67.35,67.46,6600.0
2013-09-06 14:30:00,67.48,67.51,67.32,67.37,10000.0,67.48,67.51,67.32,67.37,10000.0
2013-09-06 15:00:00,67.38,67.44,67.2,67.42,5000.0,67.38,67.44,67.2,67.42,5000.0
2013-09-06 15:30:00,67.39,67.47,67.23,67.3,24200.0,67.39,67.47,67.23,67.3,24200.0
2013-09-09 09:30:00,67.41,67.57,67.19,67.36,14600.0,67.41,67.57,67.19,67.36,14600.0
2013-09-09 10:00:00,67.35,67.5,67.09,67.37,15000.0,67.35,67.5,67.09,67.37,15000.0
2013-09-09 10:30:00,67.35,67.46,67.22,67.29,11900.0,67.35,67.46,67.22,67.29,11900.0
2013-09-09 11:00:00,67.29,67.39,67.29,67.36,3600.0,67.29,67.39,67.29,67.36,3600.0
2013-09-09 11:30:00,67.32,67.44,67.3,67.38,9200.0,67.32,67.44,67.3,67.38,9200.0
2013-09-09 12:00:00,67.31,67.44,67.3,67.34,12300.0,67.31,67.44,67.3,67.34,12300.0
2013-09-09 12:30:00,67.34,67.43,67.24,67.25,11700.0,67.34,67.43,67.24,67.25,11700.0
2013-09-09 13:00:00,67.3,67.38,67.25,67.33,5800.0,67.3,67.38,67.25,67.33,5800.0
2013-09-09 13:30:00,67.33,67.67,67.33,67.54,6500.0,67.33,67.67,67.33,67.54,6500.0
2013-09-09 14:00:00,67.55,67.58,67.31,67.42,14600.0,67.55,67.58,67.31,67.42,14600.0
2013-09-09 14:30:00,67.44,67.44,67.25,67.42,9300.0,67.44,67.44,67.25,67.42,9300.0
2013-09-09 15:00:00,67.39,67.5,67.2,67.44,16100.0,67.39,67.5,67.2,67.44,16100.0
2013-09-09 15:30:00,67.46,67.54,67.32,67.37,39000.0,67.46,67.54,67.32,67.37,39000.0
2013-09-10 09:30:00,67.52,67.9,67.4,67.65,17400.0,67.52,67.9,67.4,67.65,17400.0
2013-09-10 10:00:00,67.7,67.81,67.47,67.65,13900.0,67.7,67.81,67.47,67.65,13900.0
2013-09-10 10:30:00,67.7,67.88,67.59,67.61,18400.0,67.7,67.88,67.59,67.61,18400.0
2013-09-10 11:00:00,67.65,67.68,67.53,67.65,8000.0,67.65,67.68,67.53,67.65,8000.0
2013-09-10 11:30:00,67.73,67.94,67.64,67.94,6300.0,67.73,67.94,67.64,67.94,6300.0
2013-09-10 12:00:00,67.97,68.23,67.96,68.13,8600.0,67.97,68.23,67.96,68.13,8600.0
2013-09-10 12:30:00,68.07,68.09,67.99,68.06,5000.0,68.07,68.09,67.99,68.06,5000.0
2013-09-10 13:00:00,68.04,68.11,67.91,68.05,7200.0,68.04,68.11,67.91,68.05,7200.0
2013-09-10 13:30:00,68.04,68.17,68.04,68.17,9100.0,68.04,68.17,68.04,68.17,9100.0
2013-09-10 14:00:00,68.12,68.2,68.08,68.12,7000.0,68.12,68.2,68.08,68.12,7000.0
2013-09-10 14:30:00,68.1,68.14,68.03,68.12,8200.0,68.1,68.14,68.03,68.12,8200.0
2013-09-10 15:00:00,68.06,68.07,67.92,67.99,8700.0,68.06,68.07,67.92,67.99,8700.0
2013-09-10 15:30:00,67.99,68.15,67.99,68.09,20900.0,67.99,68.15,67.99,68.09,20900.0
2013-09-11 09:30:00,67.95,68.24,67.73,67.98,12900.0,67.95,68.24,67.73,67.98,12900.0
2013-09-11 10:00:00,68.04,68.11,67.79,67.83,8800.0,68.04,68.11,67.79,67.83,8800.0
2013-09-11 10:30:00,67.85,67.85,67.67,67.67,5600.0,67.85,67.85,67.67,67.67,5600.0
2013-09-11 11:00:00,67.7,67.87,67.67,67.72,22800.0,67.7,67.87,67.67,67.72,22800.0
2013-09-11 11:30:00,67.73,67.82,67.63,67.71,20500.0,67.73,67.82,67.63,67.71,20500.0
2013-09-11 12:00:00,67.75,67.76,67.65,67.7,8100.0,67.75,67.76,67.65,67.7,8100.0
2013-09-11 12:30:00,67.72,67.75,67.68,67.7,13100.0,67.72,67.75,67.68,67.7,13100.0
2013-09-11 13:00:00,67.69,67.69,67.63,67.69,1800.0,67.69,67.69,67.63,67.69,1800.0
2013-09-11 13:30:00,67.67,67.74,67.62,67.72,5400.0,67.67,67.74,67.62,67.72,5400.0
2013-09-11 14:00:00,67.72,67.72,67.61,67.66,4300.0,67.72,67.72,67.61,67.66,4300.0
2013-09-11 14:30:00,67.66,67.7,67.56,67.69,8800.0,67.66,67.7,67.56,67.69,8800.0
2013-09-11 15:00:00,67.69,67.71,67.32,67.32,28200.0,67.69,67.71,67.32,67.32,28200.0
2013-09-11 15:30:00,67.4,67.53,67.19,67.35,41900.0,67.4,67.53,67.19,67.35,41900.0
2013-09-12 09:30:00,67.17,67.48,67.1,67.31,7200.0,67.17,67.48,67.1,67.31,7200.0
2013-09-12 10:00:00,67.27,67.29,66.58,66.98,27500.0,67.27,67.29,66.58,66.98,27500.0
2013-09-12 10:30:00,67.05,67.11,66.75,66.81,21600.0,67.05,67.11,66.75,66.81,21600.0
2013-09-12 11:00:00,66.77,66.98,66.73,66.98,15400.0,66.77,66.98,66.73,66.98,15400.0
2013-09-12 11:30:00,67.01,67.05,66.85,67.03,8900.0,67.01,67.05,66.85,67.03,8900.0
2013-09-12 12:00:00,67.08,67.18,66.86,67.04,12500.0,67.08,67.18,66.86,67.04,12500.0
2013-09-12 12:30:00,67.05,67.26,66.99,67.25,38300.0,67.05,67.26,66.99,67.25,38300.0
2013-09-12 13:00:00,67.23,67.49,67.22,67.46,7800.0,67.23,67.49,67.22,67.46,7800.0
2013-09-12 13:30:00,67.44,67.5,67.33,67.4,7500.0,67.44,67.5,67.33,67.4,7500.0
2013-09-12 14:00:00,67.42,67.44,67.33,67.35,14000.0,67.42,67.44,67.33,67.35,14000.0
2013-09-12 14:30:00,67.38,67.43,67.3,67.4,8200.0,67.38,67.43,67.3,67.4,8200.0
2013-09-12 15:00:00,67.4,67.41,67.27,67.28,14600.0,67.4,67.41,67.27,67.28,14600.0
2013-09-12 15:30:00,67.26,67.38,67.21,67.32,38200.0,67.26,67.38,67.21,67.32,38200.0
2013-09-13 09:30:00,67.55,67.75,67.34,67.45,28100.0,67.55,67.75,67.34,67.45,28100.0
2013-09-13 10:00:00,67.47,67.56,67.39,67.56,4500.0,67.47,67.56,67.39,67.56,4500.0
2013-09-13 10:30:00,67.57,67.87,67.54,67.87,10600.0,67.57,67.87,67.54,67.87,10600.0
2013-09-13 11:00:00,67.88,67.88,67.36,67.36,22000.0,67.88,67.88,67.36,67.36,22000.0
2013-09-13 11:30:00,67.34,67.37,67.29,67.34,4600.0,67.34,67.37,67.29,67.34,4600.0
2013-09-13 12:00:00,67.34,67.44,67.26,67.27,8700.0,67.34,67.44,67.26,67.27,8700.0
2013-09-13 12:30:00,67.33,67.44,67.27,67.36,6800.0,67.33,67.44,67.27,67.36,6800.0
2013-09-13 13:00:00,67.33,67.51,67.28,67.51,5000.0,67.33,67.51,67.28,67.51,5000.0
2013-09-13 13:30:00,67.45,67.56,67.41,67.53,4400.0,67.45,67.56,67.41,67.53,4400.0
2013-09-13 14:00:00,67.54,67.66,67.51,67.62,7500.0,67.54,67.66,67.51,67.62,7500.0
2013-09-13 14:30:00,67.65,67.69,67.56,67.68,4900.0,67.65,67.69,67.56,67.68,4900.0
2013-09-13 15:00:00,67.69,67.69,67.54,67.65,6400.0,67.69,67.69,67.54,67.65,6400.0
2013-09-13 15:30:00,67.65,67.65,67.45,67.6,45100.0,67.65,67.65,67.45,67.6,45100.0
2013-09-16 09:30:00,68.34,68.43,67.91,67.97,8900.0,68.34,68.43,67.91,67.97,8900.0
2013-09-16 10:00:00,67.98,68.32,67.87,68.27,3900.0,67.98,68.32,67.87,68.27,3900.0
2013-09-16 10:30:00,68.28,68.34,68.17,68.17,32500.0,68.28,68.34,68.17,68.17,32500.0
2013-09-16 11:00:00,68.22,68.36,68.21,68.36,3000.0,68.22,68.36,68.21,68.36,3000.0
2013-09-16 11:30:00,68.39,68.73,68.39,68.73,4200.0,68.39,68.73,68.39,68.73,4200.0
2013-09-16 12:00:00,68.74,68.74,68.69,68.71,5900.0,68.74,68.74,68.69,68.71,5900.0
2013-09-16 12:30:00,68.6,68.62,68.51,68.55,2700.0,68.6,68.62,68.51,68.55,2700.0
2013-09-16 13:00:00,68.5,68.61,68.5,68.61,2400.0,68.5,68.61,68.5,68.61,2400.0
2013-09-16 13:30:00,68.62,68.65,68.46,68.58,7700.0,68.62,68.65,68.46,68.58,7700.0
2013-09-16 14:00:00,68.58,68.75,68.55,68.72,5200.0,68.58,68.75,68.55,68.72,5200.0
2013-09-16 14:30:00,68.7,68.72,68.34,68.38,46900.0,68.7,68.72,68.34,68.38,46900.0
2013-09-16 15:00:00,68.38,68.73,68.23,68.58,35500.0,68.38,68.73,68.23,68.58,35500.0
2013-09-16 15:30:00,68.58,68.63,68.44,68.59,33000.0,68.58,68.63,68.44,68.59,33000.0
2013-09-17 09:30:00,68.82,68.98,68.69,68.76,9700.0,68.82,68.98,68.69,68.76,9700.0
2013-09-17 10:00:00,68.83,69.08,68.83,69.06,17100.0,68.83,69.08,68.83,69.06,17100.0
2013-09-17 10:30:00,69.05,69.15,68.99,69.05,4500.0,69.05,69.15,68.99,69.05,4500.0
2013-09-17 11:00:00,69.06,69.12,68.91,68.93,3000.0,69.06,69.12,68.91,68.93,3000.0
2013-09-17 11:30:00,68.95,68.96,68.85,68.92,1900.0,68.95,68.96,68.85,68.92,1900.0
2013-09-17 12:00:00,68.94,68.94,68.81,68.9,4400.0,68.94,68.94,68.81,68.9,4400.0
2013-09-17 12:30:00,68.92,68.94,68.81,68.84,7600.0,68.92,68.94,68.81,68.84,7600.0
2013-09-17 13:00:00,68.87,68.98,68.87,68.96,3700.0,68.87,68.98,68.87,68.96,3700.0
2013-09-17 13:30:00,68.97,69.11,68.97,69.05,4300.0,68.97,69.11,68.97,69.05,4300.0
2013-09-17 14:00:00,69.11,69.15,69.06,69.15,7400.0,69.11,69.15,69.06,69.15,7400.0
2013-09-17 14:30:00,69.12,69.17,69.12,69.17,5500.0,69.12,69.17,69.12,69.17,5500.0
2013-09-17 15:00:00,69.16,69.33,69.15,69.33,10000.0,69.16,69.33,69.15,69.33,10000.0
2013-09-17 15:30:00,69.31,69.38,69.04,69.1,39600.0,69.31,69.38,69.04,69.1,39600.0
2013-09-18 09:30:00,69.19,69.58,69.12,69.13,3400.0,69.19,69.58,69.12,69.13,3400.0
2013-09-18 10:00:00,69.17,69.3,69.08,69.1,8600.0,69.17,69.3,69.08,69.1,8600.0
2013-09-18 10:30:00,69.15,69.31,69.14,69.21,4700.0,69.15,69.31,69.14,69.21,4700.0
2013-09-18 11:00:00,69.26,69.26,68.97,69.15,12100.0,69.26,69.26,68.97,69.15,12100.0
2013-09-18 11:30:00,69.16,69.22,69.13,69.14,4700.0,69.16,69.22,69.13,69.14,4700.0
2013-09-18 12:00:00,69.15,69.24,69.11,69.21,3600.0,69.15,69.24,69.11,69.21,3600.0
2013-09-18 12:30:00,69.21,69.25,69.15,69.2,3700.0,69.21,69.25,69.15,69.2,3700.0
2013-09-18 13:00:00,69.24,69.27,69.21,69.23,4900.0,69.24,69.27,69.21,69.23,4900.0
2013-09-18 13:30:00,69.22,69.22,69.07,69.07,3400.0,69.22,69.22,69.07,69.07,3400.0
2013-09-18 14:00:00,69.15,69.67,69.15,69.31,17700.0,69.15,69.67,69.15,69.31,17700.0
2013-09-18 14:30:00,69.31,69.65,69.28,69.62,9600.0,69.31,69.65,69.28,69.62,9600.0
2013-09-18 15:00:00,69.62,69.63,69.29,69.29,12600.0,69.62,69.63,69.29,69.29,12600.0
2013-09-18 15:30:00,69.29,69.47,69.29,69.46,23400.0,69.29,69.47,69.29,69.46,23400.0
2013-09-19 09:30:00,69.48,69.7,69.18,69.18,5100.0,69.48,69.7,69.18,69.18,5100.0
2013-09-19 10:00:00,69.28,69.59,69.26,69.51,4600.0,69.28,69.59,69.26,69.51,4600.0
2013-09-19 10:30:00,69.48,69.54,69.3,69.31,4800.0,69.48,69.54,69.3,69.31,4800.0
2013-09-19 11:00:00,69.26,69.26,69.07,69.12,2900.0,69.26,69.26,69.07,69.12,2900.0
2013-09-19 11:30:00,69.11,69.12,69.01,69.04,4400.0,69.11,69.12,69.01,69.04,4400.0
2013-09-19 12:00:00,69.02,69.3,68.99,69.3,5700.0,69.02,69.3,68.99,69.3,5700.0
2013-09-19 12:30:00,69.3,69.39,69.27,69.36,2800.0,69.3,69.39,69.27,69.36,2800.0
2013-09-19 13:00:00,69.37,69.46,69.32,69.46,10100.0,69.37,69.46,69.32,69.46,10100.0
2013-09-19 13:30:00,69.47,69.48,69.38,69.47,16300.0,69.47,69.48,69.38,69.47,16300.0
2013-09-19 14:00:00,69.47,69.5,69.34,69.43,22100.0,69.47,69.5,69.34,69.43,22100.0
2013-09-19 14:30:00,69.39,69.87,69.39,69.85,25200.0,69.39,69.87,69.39,69.85,25200.0
2013-09-19 15:00:00,69.85,70.0,69.85,69.88,10400.0,69.85,70.0,69.85,69.88,10400.0
2013-09-19 15:30:00,69.9,69.9,69.41,69.47,38200.0,69.9,69.9,69.41,69.47,38200.0
2013-09-20 09:30:00,69.92,69.92,69.35,69.49,40700.0,69.92,69.92,69.35,69.49,40700.0
2013-09-20 10:00:00,69.43,69.66,69.26,69.58,6500.0,69.43,69.66,69.26,69.58,6500.0
2013-09-20 10:30:00,69.5,69.7,69.42,69.5,5500.0,69.5,69.7,69.42,69.5,5500.0
2013-09-20 11:00:00,69.54,69.66,69.44,69.5,4500.0,69.54,69.66,69.44,69.5,4500.0
2013-09-20 11:30:00,69.56,69.61,69.29,69.33,4100.0,69.56,69.61,69.29,69.33,4100.0
2013-09-20 12:00:00,69.28,69.77,69.27,69.55,11900.0,69.28,69.77,69.27,69.55,11900.0
2013-09-20 12:30:00,69.54,69.76,69.46,69.71,7200.0,69.54,69.76,69.46,69.71,7200.0
2013-09-20 13:00:00,69.76,69.79,69.5,69.76,5000.0,69.76,69.79,69.5,69.76,5000.0
2013-09-20 13:30:00,69.74,69.89,69.44,69.64,6000.0,69.74,69.89,69.44,69.64,6000.0
2013-09-20 14:00:00,69.61,69.68,69.47,69.68,4900.0,69.61,69.68,69.47,69.68,4900.0
2013-09-20 14:30:00,69.64,69.64,69.36,69.54,4800.0,69.64,69.64,69.36,69.54,4800.0
2013-09-20 15:00:00,69.53,69.53,69.39,69.48,5400.0,69.53,69.53,69.39,69.48,5400.0
2013-09-20 15:30:00,69.47,69.5,69.22,69.24,36200.0,69.47,69.5,69.22,69.24,36200.0
2013-09-23 09:30:00,69.25,69.73,69.12,69.2,4500.0,69.25,69.73,69.12,69.2,4500.0
2013-09-23 10:00:00,69.11,69.2,68.79,68.82,13800.0,69.11,69.2,68.79,68.82,13800.0
2013-09-23 10:30:00,68.81,68.9,68.39,68.4,15200.0,68.81,68.9,68.39,68.4,15200.0
2013-09-23 11:00:00,68.41,68.82,68.23,68.63,10100.0,68.41,68.82,68.23,68.63,10100.0
2013-09-23 11:30:00,68.6,68.72,68.42,68.5,12300.0,68.6,68.72,68.42,68.5,12300.0
2013-09-23 12:00:00,68.52,68.83,68.51,68.73,4700.0,68.52,68.83,68.51,68.73,4700.0
2013-09-23 12:30:00,68.76,68.89,68.73,68.88,6700.0,68.76,68.89,68.73,68.88,6700.0
2013-09-23 13:00:00,68.95,68.95,68.59,68.9,6600.0,68.95,68.95,68.59,68.9,6600.0
2013-09-23 13:30:00,68.87,69.06,68.77,69.06,3200.0,68.87,69.06,68.77,69.06,3200.0
2013-09-23 14:00:00,69.07,69.19,68.9,68.91,7000.0,69.07,69.19,68.9,68.91,7000.0
2013-09-23 14:30:00,68.97,69.17,68.85,69.09,6900.0,68.97,69.17,68.85,69.09,6900.0
2013-09-23 15:00:00,69.08,69.13,68.97,68.97,4400.0,69.08,69.13,68.97,68.97,4400.0
2013-09-23 15:30:00,68.96,69.42,68.96,69.16,30400.0,68.96,69.42,68.96,69.16,30400.0
2013-09-24 09:30:00,69.04,69.16,68.4,68.73,2500.0,69.04,69.16,68.4,68.73,2500.0
2013-09-24 10:00:00,68.77,68.92,68.57,68.88,2700.0,68.77,68.92,68.57,68.88,2700.0
2013-09-24 10:30:00,68.91,69.33,68.91,69.31,3800.0,68.91,69.33,68.91,69.31,3800.0
2013-09-24 11:00:00,69.43,69.56,69.35,69.35,4500.0,69.43,69.56,69.35,69.35,4500.0
2013-09-24 11:30:00,69.38,69.48,69.25,69.46,3800.0,69.38,69.48,69.25,69.46,3800.0
2013-09-24 12:00:00,69.46,69.73,69.44,69.73,3000.0,69.46,69.73,69.44,69.73,3000.0
2013-09-24 12:30:00,69.65,69.74,69.6,69.6,4100.0,69.65,69.74,69.6,69.6,4100.0
2013-09-24 13:00:00,69.62,69.82,69.62,69.81,2200.0,69.62,69.82,69.62,69.81,2200.0
2013-09-24 13:30:00,69.83,69.94,69.81,69.81,4900.0,69.83,69.94,69.81,69.81,4900.0
2013-09-24 14:00:00,69.82,69.86,69.37,69.37,6800.0,69.82,69.86,69.37,69.37,6800.0
2013-09-24 14:30:00,69.39,69.44,69.27,69.28,5600.0,69.39,69.44,69.27,69.28,5600.0
2013-09-24 15:00:00,69.27,69.43,69.16,69.28,11900.0,69.27,69.43,69.16,69.28,11900.0
2013-09-24 15:30:00,69.27,69.27,68.86,68.98,16300.0,69.27,69.27,68.86,68.98,16300.0
2013-09-25 09:30:00,69.04,69.08,68.35,68.93,4400.0,69.04,69.08,68.35,68.93,4400.0
2013-09-25 10:00:00,68.9,69.17,68.87,69.03,9900.0,68.9,69.17,68.87,69.03,9900.0
2013-09-25 10:30:00,69.08,69.11,68.81,68.86,7600.0,69.08,69.11,68.81,68.86,7600.0
2013-09-25 11:00:00,68.78,69.08,68.56,68.95,9100.0,68.78,69.08,68.56,68.95,9100.0
2013-09-25 11:30:00,69.07,69.16,68.93,69.1,7300.0,69.07,69.16,68.93,69.1,7300.0
2013-09-25 12:00:00,69.14,69.18,68.98,69.0,1800.0,69.14,69.18,68.98,69.0,1800.0
2013-09-25 12:30:00,69.1,69.16,68.97,69.13,2100.0,69.1,69.16,68.97,69.13,2100.0
2013-09-25 13:00:00,69.13,69.13,68.88,68.88,7000.0,69.13,69.13,68.88,68.88,7000.0
2013-09-25 13:30:00,68.85,68.85,68.41,68.49,9200.0,68.85,68.85,68.41,68.49,9200.0
2013-09-25 14:00:00,68.49,68.59,68.37,68.45,11100.0,68.49,68.59,68.37,68.45,11100.0
2013-09-25 14:30:00,68.5,68.57,68.32,68.48,12400.0,68.5,68.57,68.32,68.48,12400.0
2013-09-25 15:00:00,68.46,68.75,68.46,68.7,13100.0,68.46,68.75,68.46,68.7,13100.0
2013-09-25 15:30:00,68.73,68.99,68.67,68.68,30000.0,68.73,68.99,68.67,68.68,30000.0
2013-09-26 09:30:00,68.89,68.91,68.52,68.89,7700.0,68.89,68.91,68.52,68.89,7700.0
2013-09-26 10:00:00,68.87,69.0,68.58,68.58,8200.0,68.87,69.0,68.58,68.58,8200.0
2013-09-26 10:30:00,68.58,68.59,68.16,68.33,6400.0,68.58,68.59,68.16,68.33,6400.0
2013-09-26 11:00:00,68.34,68.67,68.3,68.66,4900.0,68.34,68.67,68.3,68.66,4900.0
2013-09-26 11:30:00,68.71,68.71,68.47,68.56,5600.0,68.71,68.71,68.47,68.56,5600.0
2013-09-26 12:00:00,68.57,68.66,68.53,68.65,1300.0,68.57,68.66,68.53,68.65,1300.0
2013-09-26 12:30:00,68.65,68.79,68.57,68.79,5000.0,68.65,68.79,68.57,68.79,5000.0
2013-09-26 13:00:00,68.74,68.89,68.72,68.77,42000.0,68.74,68.89,68.72,68.77,42000.0
2013-09-26 13:30:00,68.79,68.83,68.58,68.74,16000.0,68.79,68.83,68.58,68.74,16000.0
2013-09-26 14:00:00,68.77,68.79,68.61,68.73,8900.0,68.77,68.79,68.61,68.73,8900.0
2013-09-26 14:30:00,68.73,68.75,68.57,68.71,5700.0,68.73,68.75,68.57,68.71,5700.0
2013-09-26 15:00:00,68.7,68.85,68.59,68.77,9500.0,68.7,68.85,68.59,68.77,9500.0
2013-09-26 15:30:00,68.8,69.02,68.73,69.02,16100.0,68.8,69.02,68.73,69.02,16100.0
2013-09-27 09:30:00,68.78,68.98,68.19,68.4,2500.0,68.78,68.98,68.19,68.4,2500.0
2013-09-27 10:00:00,68.47,68.64,68.45,68.48,3900.0,68.47,68.64,68.45,68.48,3900.0
2013-09-27 10:30:00,68.58,68.83,68.58,68.74,8800.0,68.58,68.83,68.58,68.74,8800.0
2013-09-27 11:00:00,68.76,68.78,68.68,68.74,2200.0,68.76,68.78,68.68,68.74,2200.0
2013-09-27 11:30:00,68.76,68.86,68.7,68.74,2800.0,68.76,68.86,68.7,68.74,2800.0
2013-09-27 12:00:00,68.74,68.91,68.73,68.84,3100.0,68.74,68.91,68.73,68.84,3100.0
2013-09-27 12:30:00,68.82,68.88,68.73,68.82,4000.0,68.82,68.88,68.73,68.82,4000.0
2013-09-27 13:00:00,68.81,69.11,68.79,69.08,26900.0,68.81,69.11,68.79,69.08,26900.0
2013-09-27 13:30:00,69.06,69.21,69.01,69.21,5900.0,69.06,69.21,69.01,69.21,5900.0
2013-09-27 14:00:00,69.15,69.37,69.1,69.37,8200.0,69.15,69.37,69.1,69.37,8200.0
2013-09-27 14:30:00,69.31,69.4,69.24,69.35,5100.0,69.31,69.4,69.24,69.35,5100.0
2013-09-27 15:00:00,69.31,69.39,69.27,69.33,4100.0,69.31,69.39,69.27,69.33,4100.0
2013-09-27 15:30:00,69.32,69.34,69.16,69.22,21300.0,69.32,69.34,69.16,69.22,21300.0
2013-09-30 09:30:00,68.78,68.78,68.38,68.54,7100.0,68.78,68.78,68.38,68.54,7100.0
2013-09-30 10:00:00,68.57,68.71,68.52,68.71,4900.0,68.57,68.71,68.52,68.71,4900.0
2013-09-30 10:30:00,68.72,68.98,68.65,68.91,3700.0,68.72,68.98,68.65,68.91,3700.0
2013-09-30 11:00:00,68.93,68.93,68.8,68.84,2900.0,68.93,68.93,68.8,68.84,2900.0
2013-09-30 11:30:00,68.94,69.15,68.93,69.11,2000.0,68.94,69.15,68.93,69.11,2000.0
2013-09-30 12:00:00,69.1,69.14,69.03,69.11,2200.0,69.1,69.14,69.03,69.11,2200.0
2013-09-30 12:30:00,69.14,69.14,69.06,69.08,1300.0,69.14,69.14,69.06,69.08,1300.0
2013-09-30 13:00:00,69.08,69.3,69.08,69.2,3300.0,69.08,69.3,69.08,69.2,3300.0
2013-09-30 13:30:00,69.2,69.36,69.18,69.2,3800.0,69.2,69.36,69.18,69.2,3800.0
2013-09-30 14:00:00,69.17,69.26,69.16,69.24,3600.0,69.17,69.26,69.16,69.24,3600.0
2013-09-30 14:30:00,69.23,69.52,69.2,69.37,6000.0,69.23,69.52,69.2,69.37,6000.0
2013-09-30 15:00:00,69.38,69.43,69.15,69.19,6400.0,69.38,69.43,69.15,69.19,6400.0
2013-09-30 15:30:00,69.18,69.2,68.93,69.1,39700.0,69.18,69.2,68.93,69.1,39700.0
2013-10-01 09:30:00,69.08,69.25,68.45,68.83,8100.0,69.08,69.25,68.45,68.83,8100.0
2013-10-01 10:00:00,68.91,69.24,68.48,68.9,12400.0,68.91,69.24,68.48,68.9,12400.0
2013-10-01 10:30:00,68.89,69.04,68.82,68.94,7600.0,68.89,69.04,68.82,68.94,7600.0
2013-10-01 11:00:00,68.89,68.96,68.87,68.91,3900.0,68.89,68.96,68.87,68.91,3900.0
2013-10-01 11:30:00,68.92,69.14,68.92,69.13,6400.0,68.92,69.14,68.92,69.13,6400.0
2013-10-01 12:00:00,69.13,69.26,69.12,69.12,6900.0,69.13,69.26,69.12,69.12,6900.0
2013-10-01 12:30:00,69.1,69.17,69.02,69.02,3600.0,69.1,69.17,69.02,69.02,3600.0
2013-10-01 13:00:00,69.01,69.1,68.98,69.1,3200.0,69.01,69.1,68.98,69.1,3200.0
2013-10-01 13:30:00,69.09,69.13,68.99,69.13,7900.0,69.09,69.13,68.99,69.13,7900.0
2013-10-01 14:00:00,69.14,69.14,68.93,68.95,7100.0,69.14,69.14,68.93,68.95,7100.0
2013-10-01 14:30:00,68.95,69.15,68.95,69.12,6200.0,68.95,69.15,68.95,69.12,6200.0
2013-10-01 15:00:00,69.1,69.46,69.07,69.44,11600.0,69.1,69.46,69.07,69.44,11600.0
2013-10-01 15:30:00,69.45,69.73,69.45,69.7,32700.0,69.45,69.73,69.45,69.7,32700.0
2013-10-02 09:30:00,69.22,69.71,67.97,68.14,23200.0,69.22,69.71,67.97,68.14,23200.0
2013-10-02 10:00:00,68.03,68.32,67.98,68.06,14000.0,68.03,68.32,67.98,68.06,14000.0
2013-10-02 10:30:00,68.04,68.68,67.94,68.57,13700.0,68.04,68.68,67.94,68.57,13700.0
2013-10-02 11:00:00,68.56,68.97,68.41,68.76,10200.0,68.56,68.97,68.41,68.76,10200.0
2013-10-02 11:30:00,68.88,69.07,68.83,69.06,9600.0,68.88,69.07,68.83,69.06,9600.0
2013-10-02 12:00:00,69.08,69.39,69.07,69.39,8600.0,69.08,69.39,69.07,69.39,8600.0
2013-10-02 12:30:00,69.4,69.55,69.31,69.39,8300.0,69.4,69.55,69.31,69.39,8300.0
2013-10-02 13:00:00,69.38,69.67,69.38,69.6,8200.0,69.38,69.67,69.38,69.6,8200.0
2013-10-02 13:30:00,69.59,69.59,69.43,69.49,3100.0,69.59,69.59,69.43,69.49,3100.0
2013-10-02 14:00:00,69.52,69.52,69.29,69.32,4300.0,69.52,69.52,69.29,69.32,4300.0
2013-10-02 14:30:00,69.34,69.34,68.95,69.08,7500.0,69.34,69.34,68.95,69.08,7500.0
2013-10-02 15:00:00,68.96,69.05,68.86,68.89,6700.0,68.96,69.05,68.86,68.89,6700.0
2013-10-02 15:30:00,68.91,68.97,68.65,68.91,28600.0,68.91,68.97,68.65,68.91,28600.0
2013-10-03 09:30:00,68.68,68.68,68.11,68.19,7300.0,68.68,68.68,68.11,68.19,7300.0
2013-10-03 10:00:00,68.27,68.33,67.65,67.79,14900.0,68.27,68.33,67.65,67.79,14900.0
2013-10-03 10:30:00,67.83,67.85,67.59,67.85,9500.0,67.83,67.85,67.59,67.85,9500.0
2013-10-03 11:00:00,67.81,68.04,67.73,67.82,7100.0,67.81,68.04,67.73,67.82,7100.0
2013-10-03 11:30:00,67.78,67.86,67.57,67.7,6100.0,67.78,67.86,67.57,67.7,6100.0
2013-10-03 12:00:00,67.71,67.96,67.6,67.85,6100.0,67.71,67.96,67.6,67.85,6100.0
2013-10-03 12:30:00,67.85,68.02,67.77,67.88,7200.0,67.85,68.02,67.77,67.88,7200.0
2013-10-03 13:00:00,67.89,68.18,67.8,68.11,8800.0,67.89,68.18,67.8,68.11,8800.0
2013-10-03 13:30:00,68.16,68.21,67.9,68.07,9600.0,68.16,68.21,67.9,68.07,9600.0
2013-10-03 14:00:00,68.1,68.13,67.68,67.89,10200.0,68.1,68.13,67.68,67.89,10200.0
2013-10-03 14:30:00,67.95,68.0,67.76,67.97,10900.0,67.95,68.0,67.76,67.97,10900.0
2013-10-03 15:00:00,67.95,67.98,67.79,67.92,17300.0,67.95,67.98,67.79,67.92,17300.0
2013-10-03 15:30:00,67.93,67.99,67.67,67.73,36400.0,67.93,67.99,67.67,67.73,36400.0
2013-10-04 09:30:00,67.87,68.22,67.55,68.11,12400.0,67.87,68.22,67.55,68.11,12400.0
2013-10-04 10:00:00,68.09,68.17,67.76,68.01,14700.0,68.09,68.17,67.76,68.01,14700.0
2013-10-04 10:30:00,68.07,68.55,68.03,68.34,7400.0,68.07,68.55,68.03,68.34,7400.0
2013-10-04 11:00:00,68.37,68.38,68.06,68.3,3500.0,68.37,68.38,68.06,68.3,3500.0
2013-10-04 11:30:00,68.22,68.32,68.19,68.3,7400.0,68.22,68.32,68.19,68.3,7400.0
2013-10-04 12:00:00,68.27,68.52,68.18,68.36,6200.0,68.27,68.52,68.18,68.36,6200.0
2013-10-04 12:30:00,68.25,68.4,68.09,68.09,10600.0,68.25,68.4,68.09,68.09,10600.0
2013-10-04 13:00:00,68.16,68.22,68.1,68.13,4700.0,68.16,68.22,68.1,68.13,4700.0
2013-10-04 13:30:00,68.13,68.17,68.07,68.12,4400.0,68.13,68.17,68.07,68.12,4400.0
2013-10-04 14:00:00,68.11,68.12,68.05,68.1,4700.0,68.11,68.12,68.05,68.1,4700.0
2013-10-04 14:30:00,68.13,68.2,68.13,68.18,5600.0,68.13,68.2,68.13,68.18,5600.0
2013-10-04 15:00:00,68.18,68.2,68.07,68.14,8200.0,68.18,68.2,68.07,68.14,8200.0
2013-10-04 15:30:00,68.13,68.18,68.06,68.13,18800.0,68.13,68.18,68.06,68.13,18800.0
2013-10-07 09:30:00,67.77,67.77,67.17,67.33,8600.0,67.77,67.77,67.17,67.33,8600.0
2013-10-07 10:00:00,67.35,67.47,67.26,67.47,10300.0,67.35,67.47,67.26,67.47,10300.0
2013-10-07 10:30:00,67.47,67.5,67.24,67.31,12900.0,67.47,67.5,67.24,67.31,12900.0
2013-10-07 11:00:00,67.29,67.32,67.2,67.25,5300.0,67.29,67.32,67.2,67.25,5300.0
2013-10-07 11:30:00,67.16,67.32,67.16,67.3,4800.0,67.16,67.32,67.16,67.3,4800.0
2013-10-07 12:00:00,67.25,67.32,67.22,67.24,3600.0,67.25,67.32,67.22,67.24,3600.0
2013-10-07 12:30:00,67.17,67.23,67.11,67.11,4600.0,67.17,67.23,67.11,67.11,4600.0
2013-10-07 13:00:00,67.16,67.28,67.16,67.23,6300.0,67.16,67.28,67.16,67.23,6300.0
2013-10-07 13:30:00,67.29,67.47,67.23,67.47,6000.0,67.29,67.47,67.23,67.47,6000.0
2013-10-07 14:00:00,67.5,67.65,67.5,67.6,7900.0,67.5,67.65,67.5,67.6,7900.0
2013-10-07 14:30:00,67.64,67.68,67.56,67.62,7100.0,67.64,67.68,67.56,67.62,7100.0
2013-10-07 15:00:00,67.63,67.63,67.49,67.49,4300.0,67.63,67.63,67.49,67.49,4300.0
2013-10-07 15:30:00,67.54,67.63,67.37,67.52,40200.0,67.54,67.63,67.37,67.52,40200.0
2013-10-08 09:30:00,67.68,67.95,67.51,67.9,10800.0,67.68,67.95,67.51,67.9,10800.0
2013-10-08 10:00:00,67.91,68.08,67.75,67.93,9800.0,67.91,68.08,67.75,67.93,9800.0
2013-10-08 10:30:00,67.97,67.98,67.58,67.71,6400.0,67.97,67.98,67.58,67.71,6400.0
2013-10-08 11:00:00,67.68,67.79,67.51,67.57,29300.0,67.68,67.79,67.51,67.57,29300.0
2013-10-08 11:30:00,67.48,67.48,67.05,67.15,9500.0,67.48,67.48,67.05,67.15,9500.0
2013-10-08 12:00:00,67.1,67.18,67.01,67.04,7400.0,67.1,67.18,67.01,67.04,7400.0
2013-10-08 12:30:00,67.09,67.21,67.05,67.2,4200.0,67.09,67.21,67.05,67.2,4200.0
2013-10-08 13:00:00,67.13,67.3,67.06,67.28,4400.0,67.13,67.3,67.06,67.28,4400.0
2013-10-08 13:30:00,67.3,67.38,67.1,67.1,6900.0,67.3,67.38,67.1,67.1,6900.0
2013-10-08 14:00:00,67.09,67.24,67.03,67.24,12200.0,67.09,67.24,67.03,67.24,12200.0
2013-10-08 14:30:00,67.23,67.28,67.07,67.14,5100.0,67.23,67.28,67.07,67.14,5100.0
2013-10-08 15:00:00,67.17,67.41,67.17,67.35,11300.0,67.17,67.41,67.17,67.35,11300.0
2013-10-08 15:30:00,67.36,67.42,67.25,67.34,42100.0,67.36,67.42,67.25,67.34,42100.0
2013-10-09 09:30:00,67.33,67.69,67.03,67.25,10100.0,67.33,67.69,67.03,67.25,10100.0
2013-10-09 10:00:00,67.18,67.43,67.09,67.3,22800.0,67.18,67.43,67.09,67.3,22800.0
2013-10-09 10:30:00,67.54,67.54,67.19,67.2,8400.0,67.54,67.54,67.19,67.2,8400.0
2013-10-09 11:00:00,67.23,67.3,66.9,67.02,40800.0,67.23,67.3,66.9,67.02,40800.0
2013-10-09 11:30:00,67.01,67.12,66.98,67.01,4600.0,67.01,67.12,66.98,67.01,4600.0
2013-10-09 12:00:00,67.05,67.1,66.65,66.7,31400.0,67.05,67.1,66.65,66.7,31400.0
2013-10-09 12:30:00,66.65,66.68,66.09,66.09,32300.0,66.65,66.68,66.09,66.09,32300.0
2013-10-09 13:00:00,66.13,66.54,66.13,66.25,42800.0,66.13,66.54,66.13,66.25,42800.0
2013-10-09 13:30:00,66.26,66.6,66.1,66.53,15800.0,66.26,66.6,66.1,66.53,15800.0
2013-10-09 14:00:00,66.57,67.03,66.41,67.03,24800.0,66.57,67.03,66.41,67.03,24800.0
2013-10-09 14:30:00,66.89,67.06,66.85,67.06,6500.0,66.89,67.06,66.85,67.06,6500.0
2013-10-09 15:00:00,67.03,67.06,66.95,66.99,15400.0,67.03,67.06,66.95,66.99,15400.0
2013-10-09 15:30:00,67.02,67.15,66.75,66.97,66000.0,67.02,67.15,66.75,66.97,66000.0
2013-10-10 09:30:00,67.52,67.99,67.45,67.91,11600.0,67.52,67.99,67.45,67.91,11600.0
2013-10-10 10:00:00,67.93,68.04,67.91,68.04,4700.0,67.93,68.04,67.91,68.04,4700.0
2013-10-10 10:30:00,68.04,68.37,68.04,68.3,6800.0,68.04,68.37,68.04,68.3,6800.0
2013-10-10 11:00:00,68.26,68.29,68.01,68.11,10400.0,68.26,68.29,68.01,68.11,10400.0
2013-10-10 11:30:00,68.09,68.25,68.03,68.21,7300.0,68.09,68.25,68.03,68.21,7300.0
2013-10-10 12:00:00,68.15,68.15,67.57,67.57,15200.0,68.15,68.15,67.57,67.57,15200.0
2013-10-10 12:30:00,67.49,67.6,67.44,67.57,11300.0,67.49,67.6,67.44,67.57,11300.0
2013-10-10 13:00:00,67.55,67.55,67.4,67.42,10100.0,67.55,67.55,67.4,67.42,10100.0
2013-10-10 13:30:00,67.45,67.5,67.36,67.5,10000.0,67.45,67.5,67.36,67.5,10000.0
2013-10-10 14:00:00,67.46,67.52,67.27,67.32,13700.0,67.46,67.52,67.27,67.32,13700.0
2013-10-10 14:30:00,67.31,67.34,67.27,67.29,9800.0,67.31,67.34,67.27,67.29,9800.0
2013-10-10 15:00:00,67.31,67.6,67.29,67.55,17400.0,67.31,67.6,67.29,67.55,17400.0
2013-10-10 15:30:00,67.55,67.64,67.42,67.61,46400.0,67.55,67.64,67.42,67.61,46400.0
2013-10-11 09:30:00,67.26,67.92,67.26,67.89,3100.0,67.26,67.92,67.26,67.89,3100.0
2013-10-11 10:00:00,67.81,67.93,67.68,67.89,3300.0,67.81,67.93,67.68,67.89,3300.0
2013-10-11 10:30:00,67.85,67.9,67.75,67.9,5300.0,67.85,67.9,67.75,67.9,5300.0
2013-10-11 11:00:00,67.95,68.01,67.83,67.89,2500.0,67.95,68.01,67.83,67.89,2500.0
2013-10-11 11:30:00,67.89,68.05,67.75,67.76,9500.0,67.89,68.05,67.75,67.76,9500.0
2013-10-11 12:00:00,67.77,67.94,67.76,67.87,10800.0,67.77,67.94,67.76,67.87,10800.0
2013-10-11 12:30:00,67.87,68.05,67.84,68.04,4200.0,67.87,68.05,67.84,68.04,4200.0
2013-10-11 13:00:00,68.0,68.16,67.75,67.75,13300.0,68.0,68.16,67.75,67.75,13300.0
2013-10-11 13:30:00,67.8,67.91,67.77,67.9,4400.0,67.8,67.91,67.77,67.9,4400.0
2013-10-11 14:00:00,67.97,68.16,67.88,68.15,3600.0,67.97,68.16,67.88,68.15,3600.0
2013-10-11 14:30:00,68.11,68.19,68.08,68.17,3300.0,68.11,68.19,68.08,68.17,3300.0
2013-10-11 15:00:00,68.13,68.34,68.1,68.34,7700.0,68.13,68.34,68.1,68.34,7700.0
2013-10-11 15:30:00,68.36,68.37,67.97,68.24,34800.0,68.36,68.37,67.97,68.24,34800.0
2013-10-14 09:30:00,68.06,68.11,67.72,67.82,3800.0,68.06,68.11,67.72,67.82,3800.0
2013-10-14 10:00:00,67.9,67.9,67.58,67.64,4100.0,67.9,67.9,67.58,67.64,4100.0
2013-10-14 10:30:00,67.69,67.79,67.63,67.78,4200.0,67.69,67.79,67.63,67.78,4200.0
2013-10-14 11:00:00,67.81,67.9,67.8,67.81,1700.0,67.81,67.9,67.8,67.81,1700.0
2013-10-14 11:30:00,67.96,68.34,67.96,68.23,15800.0,67.96,68.34,67.96,68.23,15800.0
2013-10-14 12:00:00,68.26,68.27,67.83,68.03,19500.0,68.26,68.27,67.83,68.03,19500.0
2013-10-14 12:30:00,68.04,68.16,67.99,68.09,4100.0,68.04,68.16,67.99,68.09,4100.0
2013-10-14 13:00:00,68.07,68.28,68.07,68.24,1200.0,68.07,68.28,68.07,68.24,1200.0
2013-10-14 13:30:00,68.18,68.26,68.18,68.21,1300.0,68.18,68.26,68.18,68.21,1300.0
2013-10-14 14:00:00,68.29,68.49,68.28,68.49,4200.0,68.29,68.49,68.28,68.49,4200.0
2013-10-14 14:30:00,68.47,68.48,68.19,68.41,5500.0,68.47,68.48,68.19,68.41,5500.0
2013-10-14 15:00:00,68.4,68.5,68.31,68.32,2700.0,68.4,68.5,68.31,68.32,2700.0
2013-10-14 15:30:00,68.31,68.39,68.09,68.35,16600.0,68.31,68.39,68.09,68.35,16600.0
2013-10-15 09:30:00,68.33,68.58,68.06,68.23,3400.0,68.33,68.58,68.06,68.23,3400.0
2013-10-15 10:00:00,68.24,68.46,67.79,68.0,8900.0,68.24,68.46,67.79,68.0,8900.0
2013-10-15 10:30:00,68.0,68.06,67.81,67.91,4600.0,68.0,68.06,67.81,67.91,4600.0
2013-10-15 11:00:00,67.91,68.11,67.89,67.94,7800.0,67.91,68.11,67.89,67.94,7800.0
2013-10-15 11:30:00,67.86,67.95,67.6,67.75,4400.0,67.86,67.95,67.6,67.75,4400.0
2013-10-15 12:00:00,67.77,67.84,67.7,67.78,4600.0,67.77,67.84,67.7,67.78,4600.0
2013-10-15 12:30:00,67.71,67.91,67.71,67.74,9700.0,67.71,67.91,67.71,67.74,9700.0
2013-10-15 13:00:00,67.7,67.75,67.54,67.57,5300.0,67.7,67.75,67.54,67.57,5300.0
2013-10-15 13:30:00,67.56,67.79,67.54,67.79,6100.0,67.56,67.79,67.54,67.79,6100.0
2013-10-15 14:00:00,67.76,67.87,67.6,67.74,6800.0,67.76,67.87,67.6,67.74,6800.0
2013-10-15 14:30:00,67.67,67.76,67.61,67.75,11200.0,67.67,67.76,67.61,67.75,11200.0
2013-10-15 15:00:00,67.78,67.8,67.69,67.74,14700.0,67.78,67.8,67.69,67.74,14700.0
2013-10-15 15:30:00,67.69,67.84,67.66,67.71,36300.0,67.69,67.84,67.66,67.71,36300.0
2013-10-16 09:30:00,67.79,68.36,67.54,68.33,10800.0,67.79,68.36,67.54,68.33,10800.0
2013-10-16 10:00:00,68.24,68.32,68.15,68.15,3300.0,68.24,68.32,68.15,68.15,3300.0
2013-10-16 10:30:00,68.12,68.32,68.08,68.32,3900.0,68.12,68.32,68.08,68.32,3900.0
2013-10-16 11:00:00,68.28,68.34,68.21,68.21,2700.0,68.28,68.34,68.21,68.21,2700.0
2013-10-16 11:30:00,68.22,68.26,68.11,68.17,3600.0,68.22,68.26,68.11,68.17,3600.0
2013-10-16 12:00:00,68.19,68.38,68.15,68.23,4300.0,68.19,68.38,68.15,68.23,4300.0
2013-10-16 12:30:00,68.3,68.33,68.19,68.24,1600.0,68.3,68.33,68.19,68.24,1600.0
2013-10-16 13:00:00,68.24,68.24,68.17,68.2,2100.0,68.24,68.24,68.17,68.2,2100.0
2013-10-16 13:30:00,68.22,68.25,68.09,68.09,3600.0,68.22,68.25,68.09,68.09,3600.0
2013-10-16 14:00:00,68.13,68.21,68.01,68.09,2100.0,68.13,68.21,68.01,68.09,2100.0
2013-10-16 14:30:00,68.1,68.17,68.01,68.06,4200.0,68.1,68.17,68.01,68.06,4200.0
2013-10-16 15:00:00,68.03,68.05,67.92,67.97,5800.0,68.03,68.05,67.92,67.97,5800.0
2013-10-16 15:30:00,67.99,67.99,67.8,67.92,19600.0,67.99,67.99,67.8,67.92,19600.0
2013-10-17 09:30:00,67.69,68.01,67.66,67.71,6400.0,67.69,68.01,67.66,67.71,6400.0
2013-10-17 10:00:00,67.77,68.0,67.72,67.98,4000.0,67.77,68.0,67.72,67.98,4000.0
2013-10-17 10:30:00,67.95,68.01,67.95,68.0,2500.0,67.95,68.01,67.95,68.0,2500.0
2013-10-17 11:00:00,68.04,68.32,68.04,68.32,4400.0,68.04,68.32,68.04,68.32,4400.0
2013-10-17 11:30:00,68.32,68.47,68.25,68.25,5100.0,68.32,68.47,68.25,68.25,5100.0
2013-10-17 12:00:00,68.26,68.45,68.26,68.4,4000.0,68.26,68.45,68.26,68.4,4000.0
2013-10-17 12:30:00,68.4,68.4,68.25,68.33,2200.0,68.4,68.4,68.25,68.33,2200.0
2013-10-17 13:00:00,68.3,68.33,68.03,68.04,3900.0,68.3,68.33,68.03,68.04,3900.0
2013-10-17 13:30:00,68.07,68.17,68.04,68.05,2500.0,68.07,68.17,68.04,68.05,2500.0
2013-10-17 14:00:00,68.02,68.18,68.0,68.08,10300.0,68.02,68.18,68.0,68.08,10300.0
2013-10-17 14:30:00,68.09,68.09,67.95,68.03,4300.0,68.09,68.09,67.95,68.03,4300.0
2013-10-17 15:00:00,68.04,68.18,68.01,68.18,5800.0,68.04,68.18,68.01,68.18,5800.0
2013-10-17 15:30:00,68.15,68.35,68.11,68.34,37000.0,68.15,68.35,68.11,68.34,37000.0
2013-10-18 09:30:00,68.74,69.03,68.49,69.0,29100.0,68.74,69.03,68.49,69.0,29100.0
2013-10-18 10:00:00,68.96,69.1,68.81,68.83,7500.0,68.96,69.1,68.81,68.83,7500.0
2013-10-18 10:30:00,68.74,68.87,68.72,68.8,4300.0,68.74,68.87,68.72,68.8,4300.0
2013-10-18 11:00:00,68.73,68.95,68.7,68.9,5800.0,68.73,68.95,68.7,68.9,5800.0
2013-10-18 11:30:00,68.9,68.99,68.86,68.88,4300.0,68.9,68.99,68.86,68.88,4300.0
2013-10-18 12:00:00,68.83,69.09,68.8,69.04,12100.0,68.83,69.09,68.8,69.04,12100.0
2013-10-18 12:30:00,69.05,69.15,68.98,69.05,9900.0,69.05,69.15,68.98,69.05,9900.0
2013-10-18 13:00:00,69.04,69.42,69.04,69.34,17400.0,69.04,69.42,69.04,69.34,17400.0
2013-10-18 13:30:00,69.41,69.44,69.24,69.29,4800.0,69.41,69.44,69.24,69.29,4800.0
2013-10-18 14:00:00,69.22,69.38,69.22,69.34,5000.0,69.22,69.38,69.22,69.34,5000.0
2013-10-18 14:30:00,69.31,69.4,69.26,69.31,7400.0,69.31,69.4,69.26,69.31,7400.0
2013-10-18 15:00:00,69.28,69.49,69.04,69.1,15800.0,69.28,69.49,69.04,69.1,15800.0
2013-10-18 15:30:00,69.08,69.11,68.92,69.05,34900.0,69.08,69.11,68.92,69.05,34900.0
2013-10-21 09:30:00,69.19,69.25,68.94,69.13,5100.0,69.19,69.25,68.94,69.13,5100.0
2013-10-21 10:00:00,69.13,69.57,69.1,69.57,8000.0,69.13,69.57,69.1,69.57,8000.0
2013-10-21 10:30:00,69.5,69.56,69.36,69.36,4200.0,69.5,69.56,69.36,69.36,4200.0
2013-10-21 11:00:00,69.39,69.61,69.25,69.52,6100.0,69.39,69.61,69.25,69.52,6100.0
2013-10-21 11:30:00,69.42,69.58,69.29,69.54,5000.0,69.42,69.58,69.29,69.54,5000.0
2013-10-21 12:00:00,69.56,69.7,69.5,69.58,5100.0,69.56,69.7,69.5,69.58,5100.0
2013-10-21 12:30:00,69.62,69.62,69.38,69.46,6600.0,69.62,69.62,69.38,69.46,6600.0
2013-10-21 13:00:00,69.52,69.56,69.27,69.27,5300.0,69.52,69.56,69.27,69.27,5300.0
2013-10-21 13:30:00,69.26,69.34,69.08,69.11,7400.0,69.26,69.34,69.08,69.11,7400.0
2013-10-21 14:00:00,69.14,69.14,68.82,68.82,5500.0,69.14,69.14,68.82,68.82,5500.0
2013-10-21 14:30:00,68.91,69.03,68.89,68.91,5500.0,68.91,69.03,68.89,68.91,5500.0
2013-10-21 15:00:00,68.92,69.22,68.9,68.9,8300.0,68.92,69.22,68.9,68.9,8300.0
2013-10-21 15:30:00,68.86,69.14,68.86,69.04,21000.0,68.86,69.14,68.86,69.04,21000.0
2013-10-22 09:30:00,69.1,69.45,68.95,69.39,2400.0,69.1,69.45,68.95,69.39,2400.0
2013-10-22 10:00:00,69.41,69.71,69.37,69.61,4100.0,69.41,69.71,69.37,69.61,4100.0
2013-10-22 10:30:00,69.68,69.72,69.42,69.51,5200.0,69.68,69.72,69.42,69.51,5200.0
2013-10-22 11:00:00,69.6,69.72,69.42,69.45,5700.0,69.6,69.72,69.42,69.45,5700.0
2013-10-22 11:30:00,69.39,69.6,69.39,69.6,12700.0,69.39,69.6,69.39,69.6,12700.0
2013-10-22 12:00:00,69.55,69.61,69.42,69.43,9400.0,69.55,69.61,69.42,69.43,9400.0
2013-10-22 12:30:00,69.46,69.54,69.22,69.54,6600.0,69.46,69.54,69.22,69.54,6600.0
2013-10-22 13:00:00,69.54,69.54,69.32,69.5,5900.0,69.54,69.54,69.32,69.5,5900.0
2013-10-22 13:30:00,69.49,69.72,69.4,69.62,5700.0,69.49,69.72,69.4,69.62,5700.0
2013-10-22 14:00:00,69.66,69.72,69.47,69.48,7000.0,69.66,69.72,69.47,69.48,7000.0
2013-10-22 14:30:00,69.51,69.59,69.42,69.46,6000.0,69.51,69.59,69.42,69.46,6000.0
2013-10-22 15:00:00,69.49,69.6,69.46,69.6,4900.0,69.49,69.6,69.46,69.6,4900.0
2013-10-22 15:30:00,69.53,69.55,69.33,69.45,25700.0,69.53,69.55,69.33,69.45,25700.0
2013-10-23 09:30:00,69.2,69.5,69.2,69.43,11400.0,69.2,69.5,69.2,69.43,11400.0
2013-10-23 10:00:00,69.43,69.61,69.4,69.6,4900.0,69.43,69.61,69.4,69.6,4900.0
2013-10-23 10:30:00,69.62,69.89,69.59,69.84,11200.0,69.62,69.89,69.59,69.84,11200.0
2013-10-23 11:00:00,69.84,69.95,69.68,69.71,17500.0,69.84,69.95,69.68,69.71,17500.0
2013-10-23 11:30:00,69.7,69.83,69.67,69.7,6900.0,69.7,69.83,69.67,69.7,6900.0
2013-10-23 12:00:00,69.7,69.78,69.65,69.69,3400.0,69.7,69.78,69.65,69.69,3400.0
2013-10-23 12:30:00,69.73,69.95,69.73,69.95,7300.0,69.73,69.95,69.73,69.95,7300.0
2013-10-23 13:00:00,69.92,70.35,69.89,70.35,19700.0,69.92,70.35,69.89,70.35,19700.0
2013-10-23 13:30:00,70.27,70.27,70.05,70.15,17800.0,70.27,70.27,70.05,70.15,17800.0
2013-10-23 14:00:00,70.14,70.34,70.06,70.34,15300.0,70.14,70.34,70.06,70.34,15300.0
2013-10-23 14:30:00,70.33,70.54,70.29,70.34,14000.0,70.33,70.54,70.29,70.34,14000.0
2013-10-23 15:00:00,70.35,70.43,70.31,70.35,10600.0,70.35,70.43,70.31,70.35,10600.0
2013-10-23 15:30:00,70.36,70.51,70.29,70.39,33000.0,70.36,70.51,70.29,70.39,33000.0
2013-10-24 09:30:00,70.35,70.74,70.35,70.47,10700.0,70.35,70.74,70.35,70.47,10700.0
2013-10-24 10:00:00,70.3,70.39,70.15,70.19,6700.0,70.3,70.39,70.15,70.19,6700.0
2013-10-24 10:30:00,70.19,70.3,70.13,70.28,2600.0,70.19,70.3,70.13,70.28,2600.0
2013-10-24 11:00:00,70.25,70.38,70.25,70.36,3100.0,70.25,70.38,70.25,70.36,3100.0
2013-10-24 11:30:00,70.36,70.51,70.18,70.38,20800.0,70.36,70.51,70.18,70.38,20800.0
2013-10-24 12:00:00,70.28,70.42,70.24,70.39,11800.0,70.28,70.42,70.24,70.39,11800.0
2013-10-24 12:30:00,70.41,70.77,70.41,70.74,7300.0,70.41,70.77,70.41,70.74,7300.0
2013-10-24 13:00:00,70.73,70.73,70.47,70.61,4400.0,70.73,70.73,70.47,70.61,4400.0
2013-10-24 13:30:00,70.6,70.68,70.41,70.66,4500.0,70.6,70.68,70.41,70.66,4500.0
2013-10-24 14:00:00,70.68,70.68,70.48,70.57,8100.0,70.68,70.68,70.48,70.57,8100.0
2013-10-24 14:30:00,70.52,70.62,70.46,70.52,5000.0,70.52,70.62,70.46,70.52,5000.0
2013-10-24 15:00:00,70.58,70.58,70.41,70.5,11300.0,70.58,70.58,70.41,70.5,11300.0
2013-10-24 15:30:00,70.51,70.57,70.3,70.32,30200.0,70.51,70.57,70.3,70.32,30200.0
2013-10-25 09:30:00,70.66,70.66,70.34,70.62,7400.0,70.66,70.66,70.34,70.62,7400.0
2013-10-25 10:00:00,70.61,70.66,70.53,70.59,13700.0,70.61,70.66,70.53,70.59,13700.0
2013-10-25 10:30:00,70.56,70.66,70.46,70.61,4600.0,70.56,70.66,70.46,70.61,4600.0
2013-10-25 11:00:00,70.6,70.65,70.44,70.65,9600.0,70.6,70.65,70.44,70.65,9600.0
2013-10-25 11:30:00,70.66,70.66,70.49,70.49,12000.0,70.66,70.66,70.49,70.49,12000.0
2013-10-25 12:00:00,70.39,70.54,70.26,70.54,6500.0,70.39,70.54,70.26,70.54,6500.0
2013-10-25 12:30:00,70.53,70.64,70.4,70.61,3700.0,70.53,70.64,70.4,70.61,3700.0
2013-10-25 13:00:00,70.55,70.55,70.28,70.43,12800.0,70.55,70.55,70.28,70.43,12800.0
2013-10-25 13:30:00,70.43,70.5,70.38,70.46,12800.0,70.43,70.5,70.38,70.46,12800.0
2013-10-25 14:00:00,70.48,70.51,70.42,70.5,5400.0,70.48,70.51,70.42,70.5,5400.0
2013-10-25 14:30:00,70.5,70.5,70.42,70.47,5300.0,70.5,70.5,70.42,70.47,5300.0
2013-10-25 15:00:00,70.47,70.48,70.28,70.34,10700.0,70.47,70.48,70.28,70.34,10700.0
2013-10-25 15:30:00,70.36,70.46,70.29,70.42,20800.0,70.36,70.46,70.29,70.42,20800.0
2013-10-28 09:30:00,70.42,70.5,70.26,70.44,3200.0,70.42,70.5,70.26,70.44,3200.0
2013-10-28 10:00:00,70.41,70.57,70.41,70.46,7000.0,70.41,70.57,70.41,70.46,7000.0
2013-10-28 10:30:00,70.48,70.64,70.39,70.5,9500.0,70.48,70.64,70.39,70.5,9500.0
2013-10-28 11:00:00,70.49,70.5,70.33,70.33,9600.0,70.49,70.5,70.33,70.33,9600.0
2013-10-28 11:30:00,70.38,70.46,70.31,70.41,5700.0,70.38,70.46,70.31,70.41,5700.0
2013-10-28 12:00:00,70.47,70.54,70.42,70.48,9000.0,70.47,70.54,70.42,70.48,9000.0
2013-10-28 12:30:00,70.5,70.54,70.45,70.47,14200.0,70.5,70.54,70.45,70.47,14200.0
2013-10-28 13:00:00,70.49,70.62,70.48,70.5,13100.0,70.49,70.62,70.48,70.5,13100.0
2013-10-28 13:30:00,70.5,70.57,70.42,70.49,7300.0,70.5,70.57,70.42,70.49,7300.0
2013-10-28 14:00:00,70.45,70.75,70.45,70.5,6800.0,70.45,70.75,70.45,70.5,6800.0
2013-10-28 14:30:00,70.5,70.99,70.5,70.82,11600.0,70.5,70.99,70.5,70.82,11600.0
2013-10-28 15:00:00,70.8,70.92,70.77,70.8,13400.0,70.8,70.92,70.77,70.8,13400.0
2013-10-28 15:30:00,70.82,70.94,70.72,70.85,32500.0,70.82,70.94,70.72,70.85,32500.0
2013-10-29 09:30:00,71.12,71.3,70.82,71.01,4200.0,71.12,71.3,70.82,71.01,4200.0
2013-10-29 10:00:00,70.85,70.97,70.71,70.95,10900.0,70.85,70.97,70.71,70.95,10900.0
2013-10-29 10:30:00,70.97,71.0,70.87,70.95,5900.0,70.97,71.0,70.87,70.95,5900.0
2013-10-29 11:00:00,71.02,71.2,70.98,71.08,13200.0,71.02,71.2,70.98,71.08,13200.0
2013-10-29 11:30:00,71.1,71.16,70.97,71.06,7700.0,71.1,71.16,70.97,71.06,7700.0
2013-10-29 12:00:00,71.07,71.27,71.04,71.2,12700.0,71.07,71.27,71.04,71.2,12700.0
2013-10-29 12:30:00,71.27,71.27,71.02,71.02,10900.0,71.27,71.27,71.02,71.02,10900.0
2013-10-29 13:00:00,71.1,71.16,70.94,71.02,9300.0,71.1,71.16,70.94,71.02,9300.0
2013-10-29 13:30:00,71.02,71.11,70.92,70.94,3200.0,71.02,71.11,70.92,70.94,3200.0
2013-10-29 14:00:00,70.96,71.23,70.96,71.08,5400.0,70.96,71.23,70.96,71.08,5400.0
2013-10-29 14:30:00,71.18,71.22,71.11,71.11,7700.0,71.18,71.22,71.11,71.11,7700.0
2013-10-29 15:00:00,71.1,71.13,70.92,71.02,12700.0,71.1,71.13,70.92,71.02,12700.0
2013-10-29 15:30:00,70.97,71.22,70.83,71.21,35900.0,70.97,71.22,70.83,71.21,35900.0
2013-10-30 09:30:00,71.42,72.32,71.02,71.02,24100.0,71.42,72.32,71.02,71.02,24100.0
2013-10-30 10:00:00,71.04,71.63,71.04,71.48,24900.0,71.04,71.63,71.04,71.48,24900.0
2013-10-30 10:30:00,71.49,71.73,71.17,71.19,14800.0,71.49,71.73,71.17,71.19,14800.0
2013-10-30 11:00:00,71.18,71.74,71.13,71.69,22700.0,71.18,71.74,71.13,71.69,22700.0
2013-10-30 11:30:00,71.67,71.67,71.14,71.63,15600.0,71.67,71.67,71.14,71.63,15600.0
2013-10-30 12:00:00,71.71,71.76,71.47,71.67,13700.0,71.71,71.76,71.47,71.67,13700.0
2013-10-30 12:30:00,71.57,71.93,71.5,71.93,8600.0,71.57,71.93,71.5,71.93,8600.0
2013-10-30 13:00:00,71.93,71.98,71.52,71.69,12600.0,71.93,71.98,71.52,71.69,12600.0
2013-10-30 13:30:00,71.63,71.66,71.38,71.58,25500.0,71.63,71.66,71.38,71.58,25500.0
2013-10-30 14:00:00,71.63,71.91,71.08,71.37,13700.0,71.63,71.91,71.08,71.37,13700.0
2013-10-30 14:30:00,71.45,71.54,70.79,70.96,18900.0,71.45,71.54,70.79,70.96,18900.0
2013-10-30 15:00:00,70.94,71.24,70.92,71.24,27100.0,70.94,71.24,70.92,71.24,27100.0
2013-10-30 15:30:00,71.28,71.39,70.84,70.96,51800.0,71.28,71.39,70.84,70.96,51800.0
2013-10-31 09:30:00,71.35,71.47,70.33,70.5,14200.0,71.35,71.47,70.33,70.5,14200.0
2013-10-31 10:00:00,70.45,71.18,70.42,71.0,16400.0,70.45,71.18,70.42,71.0,16400.0
2013-10-31 10:30:00,70.99,71.57,70.98,71.47,14300.0,70.99,71.57,70.98,71.47,14300.0
2013-10-31 11:00:00,71.46,72.17,71.46,71.92,27600.0,71.46,72.17,71.46,71.92,27600.0
2013-10-31 11:30:00,71.92,71.96,71.48,71.54,8400.0,71.92,71.96,71.48,71.54,8400.0
2013-10-31 12:00:00,71.52,71.85,71.52,71.74,4700.0,71.52,71.85,71.52,71.74,4700.0
2013-10-31 12:30:00,71.76,71.79,71.65,71.66,5900.0,71.76,71.79,71.65,71.66,5900.0
2013-10-31 13:00:00,71.66,71.8,71.58,71.73,8900.0,71.66,71.8,71.58,71.73,8900.0
2013-10-31 13:30:00,71.71,71.71,71.54,71.57,4000.0,71.71,71.71,71.54,71.57,4000.0
2013-10-31 14:00:00,71.51,72.33,71.42,72.31,38500.0,71.51,72.33,71.42,72.31,38500.0
2013-10-31 14:30:00,72.27,72.42,72.04,72.33,27100.0,72.27,72.42,72.04,72.33,27100.0
2013-10-31 15:00:00,72.31,72.31,71.85,71.85,25600.0,72.31,72.31,71.85,71.85,25600.0
2013-10-31 15:30:00,71.82,72.4,71.8,71.99,80400.0,71.82,72.4,71.8,71.99,80400.0
2013-11-01 09:30:00,71.97,72.45,71.53,71.82,15400.0,71.97,72.45,71.53,71.82,15400.0
2013-11-01 10:00:00,71.91,72.1,71.63,71.92,8400.0,71.91,72.1,71.63,71.92,8400.0
2013-11-01 10:30:00,71.94,72.01,71.62,71.9,8700.0,71.94,72.01,71.62,71.9,8700.0
2013-11-01 11:00:00,71.9,71.92,71.43,71.56,10100.0,71.9,71.92,71.43,71.56,10100.0
2013-11-01 11:30:00,71.61,71.73,71.35,71.35,4300.0,71.61,71.73,71.35,71.35,4300.0
2013-11-01 12:00:00,71.36,71.43,71.12,71.42,7200.0,71.36,71.43,71.12,71.42,7200.0
2013-11-01 12:30:00,71.42,71.52,71.37,71.38,2700.0,71.42,71.52,71.37,71.38,2700.0
2013-11-01 13:00:00,71.37,71.59,71.37,71.59,4700.0,71.37,71.59,71.37,71.59,4700.0
2013-11-01 13:30:00,71.57,71.89,71.46,71.69,8600.0,71.57,71.89,71.46,71.69,8600.0
2013-11-01 14:00:00,71.75,72.11,71.68,71.97,11200.0,71.75,72.11,71.68,71.97,11200.0
2013-11-01 14:30:00,71.96,71.98,71.7,71.71,15500.0,71.96,71.98,71.7,71.71,15500.0
2013-11-01 15:00:00,71.71,71.8,71.55,71.55,11900.0,71.71,71.8,71.55,71.55,11900.0
2013-11-01 15:30:00,71.56,72.41,71.54,72.2,51900.0,71.56,72.41,71.54,72.2,51900.0
2013-11-04 09:30:00,72.15,72.15,71.46,71.81,11900.0,72.15,72.15,71.46,71.81,11900.0
2013-11-04 10:00:00,71.81,71.91,71.39,71.74,14800.0,71.81,71.91,71.39,71.74,14800.0
2013-11-04 10:30:00,71.71,72.12,71.71,71.82,11500.0,71.71,72.12,71.71,71.82,11500.0
2013-11-04 11:00:00,71.8,71.92,71.75,71.86,5000.0,71.8,71.92,71.75,71.86,5000.0
2013-11-04 11:30:00,71.87,72.0,71.81,71.86,7700.0,71.87,72.0,71.81,71.86,7700.0
2013-11-04 12:00:00,71.86,71.89,71.53,71.65,12700.0,71.86,71.89,71.53,71.65,12700.0
2013-11-04 12:30:00,71.65,71.68,71.5,71.55,8100.0,71.65,71.68,71.5,71.55,8100.0
2013-11-04 13:00:00,71.56,71.7,71.45,71.63,9500.0,71.56,71.7,71.45,71.63,9500.0
2013-11-04 13:30:00,71.64,71.68,71.6,71.64,12000.0,71.64,71.68,71.6,71.64,12000.0
2013-11-04 14:00:00,71.65,71.73,71.55,71.63,17700.0,71.65,71.73,71.55,71.63,17700.0
2013-11-04 14:30:00,71.62,71.71,71.6,71.63,21700.0,71.62,71.71,71.6,71.63,21700.0
2013-11-04 15:00:00,71.62,71.64,71.45,71.58,37800.0,71.62,71.64,71.45,71.58,37800.0
2013-11-04 15:30:00,71.58,71.88,71.54,71.84,58800.0,71.58,71.88,71.54,71.84,58800.0
2013-11-05 09:30:00,71.59,71.96,71.47,71.52,11400.0,71.59,71.96,71.47,71.52,11400.0
2013-11-05 10:00:00,71.47,71.59,71.01,71.39,15600.0,71.47,71.59,71.01,71.39,15600.0
2013-11-05 10:30:00,71.46,71.61,71.37,71.43,14800.0,71.46,71.61,71.37,71.43,14800.0
2013-11-05 11:00:00,71.38,71.48,71.28,71.37,6300.0,71.38,71.48,71.28,71.37,6300.0
2013-11-05 11:30:00,71.39,71.53,71.39,71.52,2100.0,71.39,71.53,71.39,71.52,2100.0
2013-11-05 12:00:00,71.52,71.58,71.4,71.54,4800.0,71.52,71.58,71.4,71.54,4800.0
2013-11-05 12:30:00,71.55,71.57,71.5,71.51,6700.0,71.55,71.57,71.5,71.51,6700.0
2013-11-05 13:00:00,71.52,71.6,71.42,71.54,11000.0,71.52,71.6,71.42,71.54,11000.0
2013-11-05 13:30:00,71.55,71.55,71.34,71.52,10700.0,71.55,71.55,71.34,71.52,10700.0
2013-11-05 14:00:00,71.49,71.64,71.45,71.64,3400.0,71.49,71.64,71.45,71.64,3400.0
2013-11-05 14:30:00,71.68,71.7,71.58,71.69,4900.0,71.68,71.7,71.58,71.69,4900.0
2013-11-05 15:00:00,71.63,71.74,71.41,71.54,19100.0,71.63,71.74,71.41,71.54,19100.0
2013-11-05 15:30:00,71.54,71.61,71.36,71.36,43500.0,71.54,71.61,71.36,71.36,43500.0
2013-11-06 09:30:00,71.68,72.52,71.45,71.45,14300.0,71.68,72.52,71.45,71.45,14300.0
2013-11-06 10:00:00,71.4,71.49,71.07,71.07,10600.0,71.4,71.49,71.07,71.07,10600.0
2013-11-06 10:30:00,71.09,71.1,70.57,70.73,26200.0,71.09,71.1,70.57,70.73,26200.0
2013-11-06 11:00:00,70.72,70.79,70.6,70.76,10900.0,70.72,70.79,70.6,70.76,10900.0
2013-11-06 11:30:00,70.78,70.85,70.61,70.66,9000.0,70.78,70.85,70.61,70.66,9000.0
2013-11-06 12:00:00,70.67,70.77,70.62,70.77,6800.0,70.67,70.77,70.62,70.77,6800.0
2013-11-06 12:30:00,70.78,71.01,70.78,70.95,3400.0,70.78,71.01,70.78,70.95,3400.0
2013-11-06 13:00:00,70.95,71.06,70.77,70.96,4100.0,70.95,71.06,70.77,70.96,4100.0
2013-11-06 13:30:00,71.04,71.04,70.93,70.95,3200.0,71.04,71.04,70.93,70.95,3200.0
2013-11-06 14:00:00,70.99,71.17,70.91,71.16,21300.0,70.99,71.17,70.91,71.16,21300.0
2013-11-06 14:30:00,71.14,71.35,71.14,71.29,12200.0,71.14,71.35,71.14,71.29,12200.0
2013-11-06 15:00:00,71.28,71.36,71.18,71.3,14600.0,71.28,71.36,71.18,71.3,14600.0
2013-11-06 15:30:00,71.32,71.38,71.2,71.34,24100.0,71.32,71.38,71.2,71.34,24100.0
2013-11-07 09:30:00,71.37,71.92,70.94,71.28,6900.0,71.37,71.92,70.94,71.28,6900.0
2013-11-07 10:00:00,71.22,71.32,70.71,70.9,7100.0,71.22,71.32,70.71,70.9,7100.0
2013-11-07 10:30:00,70.91,71.07,70.66,70.66,11800.0,70.91,71.07,70.66,70.66,11800.0
2013-11-07 11:00:00,70.66,70.97,70.61,70.97,36600.0,70.66,70.97,70.61,70.97,36600.0
2013-11-07 11:30:00,70.94,71.14,70.82,71.09,24800.0,70.94,71.14,70.82,71.09,24800.0
2013-11-07 12:00:00,71.09,71.51,71.09,71.51,9700.0,71.09,71.51,71.09,71.51,9700.0
2013-11-07 12:30:00,71.5,71.5,71.32,71.32,4700.0,71.5,71.5,71.32,71.32,4700.0
2013-11-07 13:00:00,71.33,71.5,70.99,71.05,13300.0,71.33,71.5,70.99,71.05,13300.0
2013-11-07 13:30:00,71.04,71.32,70.85,70.85,14400.0,71.04,71.32,70.85,70.85,14400.0
2013-11-07 14:00:00,70.86,70.86,70.63,70.72,10500.0,70.86,70.86,70.63,70.72,10500.0
2013-11-07 14:30:00,70.72,70.82,70.53,70.73,10500.0,70.72,70.82,70.53,70.73,10500.0
2013-11-07 15:00:00,70.73,71.0,70.72,70.84,17500.0,70.73,71.0,70.72,70.84,17500.0
2013-11-07 15:30:00,70.84,71.03,70.79,70.98,36200.0,70.84,71.03,70.79,70.98,36200.0
2013-11-08 09:30:00,70.51,71.8,70.51,71.17,8900.0,70.51,71.8,70.51,71.17,8900.0
2013-11-08 10:00:00,71.23,71.61,71.23,71.61,4600.0,71.23,71.61,71.23,71.61,4600.0
2013-11-08 10:30:00,71.66,71.94,71.6,71.85,6600.0,71.66,71.94,71.6,71.85,6600.0
2013-11-08 11:00:00,71.9,71.93,71.65,71.8,3600.0,71.9,71.93,71.65,71.8,3600.0
2013-11-08 11:30:00,71.77,71.81,71.62,71.68,8100.0,71.77,71.81,71.62,71.68,8100.0
2013-11-08 12:00:00,71.6,71.71,71.42,71.55,9400.0,71.6,71.71,71.42,71.55,9400.0
2013-11-08 12:30:00,71.52,71.7,71.52,71.63,7600.0,71.52,71.7,71.52,71.63,7600.0
2013-11-08 13:00:00,71.63,71.91,71.58,71.9,8900.0,71.63,71.91,71.58,71.9,8900.0
2013-11-08 13:30:00,71.87,71.93,71.61,71.69,13800.0,71.87,71.93,71.61,71.69,13800.0
2013-11-08 14:00:00,71.61,71.61,71.35,71.43,18100.0,71.61,71.61,71.35,71.43,18100.0
2013-11-08 14:30:00,71.43,71.58,71.36,71.36,19800.0,71.43,71.58,71.36,71.36,19800.0
2013-11-08 15:00:00,71.41,71.67,71.29,71.6,10500.0,71.41,71.67,71.29,71.6,10500.0
2013-11-08 15:30:00,71.58,71.82,71.54,71.77,26100.0,71.58,71.82,71.54,71.77,26100.0
2013-11-11 09:30:00,71.58,71.84,71.17,71.57,4500.0,71.58,71.84,71.17,71.57,4500.0
2013-11-11 10:00:00,71.57,71.66,71.27,71.42,2600.0,71.57,71.66,71.27,71.42,2600.0
2013-11-11 10:30:00,71.3,71.53,71.24,71.53,3300.0,71.3,71.53,71.24,71.53,3300.0
2013-11-11 11:00:00,71.53,71.68,71.44,71.68,2200.0,71.53,71.68,71.44,71.68,2200.0
2013-11-11 11:30:00,71.77,71.78,71.63,71.75,3900.0,71.77,71.78,71.63,71.75,3900.0
2013-11-11 12:00:00,71.7,71.85,71.48,71.48,10700.0,71.7,71.85,71.48,71.48,10700.0
2013-11-11 12:30:00,71.49,71.65,71.44,71.65,2100.0,71.49,71.65,71.44,71.65,2100.0
2013-11-11 13:00:00,71.73,71.76,71.53,71.71,23000.0,71.73,71.76,71.53,71.71,23000.0
2013-11-11 13:30:00,71.68,71.77,71.6,71.77,4800.0,71.68,71.77,71.6,71.77,4800.0
2013-11-11 14:00:00,71.72,71.79,71.57,71.65,7600.0,71.72,71.79,71.57,71.65,7600.0
2013-11-11 14:30:00,71.65,71.81,71.64,71.7,3400.0,71.65,71.81,71.64,71.7,3400.0
2013-11-11 15:00:00,71.74,71.78,71.65,71.78,9000.0,71.74,71.78,71.65,71.78,9000.0
2013-11-11 15:30:00,71.8,71.84,71.64,71.64,23400.0,71.8,71.84,71.64,71.64,23400.0
2013-11-12 09:30:00,71.65,71.65,70.88,71.14,18100.0,71.65,71.65,70.88,71.14,18100.0
2013-11-12 10:00:00,71.12,71.12,70.82,70.94,12200.0,71.12,71.12,70.82,70.94,12200.0
2013-11-12 10:30:00,70.99,71.09,70.8,70.85,23000.0,70.99,71.09,70.8,70.85,23000.0
2013-11-12 11:00:00,70.86,71.2,70.81,71.2,21000.0,70.86,71.2,70.81,71.2,21000.0
2013-11-12 11:30:00,71.14,71.24,70.76,71.06,9300.0,71.14,71.24,70.76,71.06,9300.0
2013-11-12 12:00:00,71.01,71.05,70.63,70.75,7100.0,71.01,71.05,70.63,70.75,7100.0
2013-11-12 12:30:00,70.77,70.89,70.48,70.82,7000.0,70.77,70.89,70.48,70.82,7000.0
2013-11-12 13:00:00,70.81,70.87,70.68,70.73,10100.0,70.81,70.87,70.68,70.73,10100.0
2013-11-12 13:30:00,70.77,70.77,70.54,70.61,9500.0,70.77,70.77,70.54,70.61,9500.0
2013-11-12 14:00:00,70.64,71.04,70.64,70.81,29800.0,70.64,71.04,70.64,70.81,29800.0
2013-11-12 14:30:00,70.88,71.02,70.78,70.97,14000.0,70.88,71.02,70.78,70.97,14000.0
2013-11-12 15:00:00,70.98,71.25,70.94,71.25,18300.0,70.98,71.25,70.94,71.25,18300.0
2013-11-12 15:30:00,71.25,71.39,71.12,71.33,32600.0,71.25,71.39,71.12,71.33,32600.0
2013-11-13 09:30:00,71.12,71.44,70.92,71.44,3600.0,71.12,71.44,70.92,71.44,3600.0
2013-11-13 10:00:00,71.2,71.31,70.85,71.16,9200.0,71.2,71.31,70.85,71.16,9200.0
2013-11-13 10:30:00,70.97,71.44,70.97,71.44,15200.0,70.97,71.44,70.97,71.44,15200.0
2013-11-13 11:00:00,71.3,71.35,70.98,71.13,6200.0,71.3,71.35,70.98,71.13,6200.0
2013-11-13 11:30:00,71.21,71.3,70.97,71.18,18100.0,71.21,71.3,70.97,71.18,18100.0
2013-11-13 12:00:00,71.17,71.39,71.13,71.39,2200.0,71.17,71.39,71.13,71.39,2200.0
2013-11-13 12:30:00,71.41,71.54,71.41,71.51,3200.0,71.41,71.54,71.41,71.51,3200.0
2013-11-13 13:00:00,71.55,71.83,71.55,71.83,8200.0,71.55,71.83,71.55,71.83,8200.0
2013-11-13 13:30:00,71.85,71.93,71.76,71.76,13700.0,71.85,71.93,71.76,71.76,13700.0
2013-11-13 14:00:00,71.82,71.98,71.79,71.98,3500.0,71.82,71.98,71.79,71.98,3500.0
2013-11-13 14:30:00,72.0,72.0,71.73,71.78,11700.0,72.0,72.0,71.73,71.78,11700.0
2013-11-13 15:00:00,71.77,71.88,71.69,71.84,4200.0,71.77,71.88,71.69,71.84,4200.0
2013-11-13 15:30:00,71.92,71.98,71.79,71.92,28600.0,71.92,71.98,71.79,71.92,28600.0
2013-11-14 09:30:00,71.91,71.91,71.52,71.54,5600.0,71.91,71.91,71.52,71.54,5600.0
2013-11-14 10:00:00,71.52,71.83,71.49,71.74,6700.0,71.52,71.83,71.49,71.74,6700.0
2013-11-14 10:30:00,71.66,71.84,71.66,71.73,2900.0,71.66,71.84,71.66,71.73,2900.0
2013-11-14 11:00:00,71.69,71.95,71.69,71.88,2200.0,71.69,71.95,71.69,71.88,2200.0
2013-11-14 11:30:00,71.82,71.92,71.75,71.91,2000.0,71.82,71.92,71.75,71.91,2000.0
2013-11-14 12:00:00,71.85,71.85,71.69,71.72,1100.0,71.85,71.85,71.69,71.72,1100.0
2013-11-14 12:30:00,71.73,71.81,71.69,71.69,1800.0,71.73,71.81,71.69,71.69,1800.0
2013-11-14 13:00:00,71.73,71.73,71.6,71.72,1300.0,71.73,71.73,71.6,71.72,1300.0
2013-11-14 13:30:00,71.58,71.73,71.58,71.73,1500.0,71.58,71.73,71.58,71.73,1500.0
2013-11-14 14:00:00,71.69,71.78,71.67,71.78,1600.0,71.69,71.78,71.67,71.78,1600.0
2013-11-14 14:30:00,71.79,71.84,71.68,71.78,2300.0,71.79,71.84,71.68,71.78,2300.0
2013-11-14 15:00:00,71.78,71.92,71.77,71.8,2200.0,71.78,71.92,71.77,71.8,2200.0
2013-11-14 15:30:00,71.87,72.01,71.79,71.87,20000.0,71.87,72.01,71.79,71.87,20000.0
2013-11-15 09:30:00,71.83,71.85,71.29,71.66,9300.0,71.83,71.85,71.29,71.66,9300.0
2013-11-15 10:00:00,71.55,71.66,71.3,71.4,1900.0,71.55,71.66,71.3,71.4,1900.0
2013-11-15 10:30:00,71.42,71.57,71.42,71.57,3000.0,71.42,71.57,71.42,71.57,3000.0
2013-11-15 11:00:00,71.6,71.66,71.59,71.65,800.0,71.6,71.66,71.59,71.65,800.0
2013-11-15 11:30:00,71.66,71.7,71.35,71.53,4400.0,71.66,71.7,71.35,71.53,4400.0
2013-11-15 12:00:00,71.51,71.53,71.42,71.51,1600.0,71.51,71.53,71.42,71.51,1600.0
2013-11-15 12:30:00,71.51,71.54,71.45,71.51,3700.0,71.51,71.54,71.45,71.51,3700.0
2013-11-15 13:00:00,71.54,71.71,71.54,71.7,1500.0,71.54,71.71,71.54,71.7,1500.0
2013-11-15 13:30:00,71.64,71.68,71.64,71.66,1200.0,71.64,71.68,71.64,71.66,1200.0
2013-11-15 14:00:00,71.63,71.67,71.52,71.62,2600.0,71.63,71.67,71.52,71.62,2600.0
2013-11-15 14:30:00,71.64,71.67,71.54,71.67,3600.0,71.64,71.67,71.54,71.67,3600.0
2013-11-15 15:00:00,71.66,71.75,71.6,71.68,6200.0,71.66,71.75,71.6,71.68,6200.0
2013-11-15 15:30:00,71.71,71.74,71.64,71.71,34500.0,71.71,71.74,71.64,71.71,34500.0
2013-11-18 09:30:00,71.83,72.2,71.7,71.94,5000.0,71.83,72.2,71.7,71.94,5000.0
2013-11-18 10:00:00,71.85,71.94,71.71,71.81,6100.0,71.85,71.94,71.71,71.81,6100.0
2013-11-18 10:30:00,71.7,71.88,71.63,71.8,10600.0,71.7,71.88,71.63,71.8,10600.0
2013-11-18 11:00:00,71.81,71.85,71.73,71.73,4700.0,71.81,71.85,71.73,71.73,4700.0
2013-11-18 11:30:00,71.74,71.86,71.74,71.83,3200.0,71.74,71.86,71.74,71.83,3200.0
2013-11-18 12:00:00,71.8,71.88,71.73,71.83,2400.0,71.8,71.88,71.73,71.83,2400.0
2013-11-18 12:30:00,71.88,72.01,71.77,71.8,31900.0,71.88,72.01,71.77,71.8,31900.0
2013-11-18 13:00:00,71.75,71.75,71.44,71.6,8100.0,71.75,71.75,71.44,71.6,8100.0
2013-11-18 13:30:00,71.66,71.7,71.6,71.69,1500.0,71.66,71.7,71.6,71.69,1500.0
2013-11-18 14:00:00,71.7,71.79,71.7,71.79,2000.0,71.7,71.79,71.7,71.79,2000.0
2013-11-18 14:30:00,71.79,71.79,71.48,71.59,3300.0,71.79,71.79,71.48,71.59,3300.0
2013-11-18 15:00:00,71.54,71.54,71.2,71.38,15800.0,71.54,71.54,71.2,71.38,15800.0
2013-11-18 15:30:00,71.37,71.61,71.27,71.52,25900.0,71.37,71.61,71.27,71.52,25900.0
2013-11-19 09:30:00,71.69,71.69,71.18,71.6,25600.0,71.69,71.69,71.18,71.6,25600.0
2013-11-19 10:00:00,71.54,72.13,71.44,72.03,23700.0,71.54,72.13,71.44,72.03,23700.0
2013-11-19 10:30:00,72.02,72.14,71.7,71.71,6700.0,72.02,72.14,71.7,71.71,6700.0
2013-11-19 11:00:00,71.71,71.83,71.59,71.66,6800.0,71.71,71.83,71.59,71.66,6800.0
2013-11-19 11:30:00,71.59,71.66,71.43,71.58,4700.0,71.59,71.66,71.43,71.58,4700.0
2013-11-19 12:00:00,71.57,71.72,71.51,71.52,2700.0,71.57,71.72,71.51,71.52,2700.0
2013-11-19 12:30:00,71.57,71.67,71.15,71.26,16300.0,71.57,71.67,71.15,71.26,16300.0
2013-11-19 13:00:00,71.2,71.34,71.05,71.15,6000.0,71.2,71.34,71.05,71.15,6000.0
2013-11-19 13:30:00,71.23,71.25,70.92,71.03,16100.0,71.23,71.25,70.92,71.03,16100.0
2013-11-19 14:00:00,71.01,71.09,70.83,70.84,6700.0,71.01,71.09,70.83,70.84,6700.0
2013-11-19 14:30:00,70.94,71.17,70.9,71.05,4400.0,70.94,71.17,70.9,71.05,4400.0
2013-11-19 15:00:00,71.12,71.54,71.12,71.42,7200.0,71.12,71.54,71.12,71.42,7200.0
2013-11-19 15:30:00,71.47,71.52,71.2,71.48,31300.0,71.47,71.52,71.2,71.48,31300.0
2013-11-20 09:30:00,71.53,71.66,70.8,70.94,3400.0,71.53,71.66,70.8,70.94,3400.0
2013-11-20 10:00:00,70.98,71.46,70.88,71.38,4900.0,70.98,71.46,70.88,71.38,4900.0
2013-11-20 10:30:00,71.37,71.37,70.81,70.95,4600.0,71.37,71.37,70.81,70.95,4600.0
2013-11-20 11:00:00,70.99,71.27,70.93,71.06,2900.0,70.99,71.27,70.93,71.06,2900.0
2013-11-20 11:30:00,71.06,71.11,71.0,71.01,1700.0,71.06,71.11,71.0,71.01,1700.0
2013-11-20 12:00:00,71.0,71.1,70.97,71.04,1300.0,71.0,71.1,70.97,71.04,1300.0
2013-11-20 12:30:00,71.01,71.01,70.83,70.98,2900.0,71.01,71.01,70.83,70.98,2900.0
2013-11-20 13:00:00,70.91,70.99,70.88,70.95,1300.0,70.91,70.99,70.88,70.95,1300.0
2013-11-20 13:30:00,70.88,71.08,70.84,70.97,7800.0,70.88,71.08,70.84,70.97,7800.0
2013-11-20 14:00:00,70.87,70.95,70.5,70.71,6800.0,70.87,70.95,70.5,70.71,6800.0
2013-11-20 14:30:00,70.72,70.93,70.72,70.87,11400.0,70.72,70.93,70.72,70.87,11400.0
2013-11-20 15:00:00,70.87,71.03,70.65,70.99,13200.0,70.87,71.03,70.65,70.99,13200.0
2013-11-20 15:30:00,70.97,71.2,70.96,71.1,16800.0,70.97,71.2,70.96,71.1,16800.0
2013-11-21 09:30:00,71.1,71.52,70.64,71.43,16200.0,71.1,71.52,70.64,71.43,16200.0
2013-11-21 10:00:00,71.5,71.69,71.36,71.55,14600.0,71.5,71.69,71.36,71.55,14600.0
2013-11-21 10:30:00,71.51,71.93,71.3,71.87,13700.0,71.51,71.93,71.3,71.87,13700.0
2013-11-21 11:00:00,71.83,71.87,71.49,71.82,5300.0,71.83,71.87,71.49,71.82,5300.0
2013-11-21 11:30:00,71.8,71.85,71.64,71.69,7000.0,71.8,71.85,71.64,71.69,7000.0
2013-11-21 12:00:00,71.68,71.8,71.57,71.77,6500.0,71.68,71.8,71.57,71.77,6500.0
2013-11-21 12:30:00,71.75,72.03,71.6,71.8,10700.0,71.75,72.03,71.6,71.8,10700.0
2013-11-21 13:00:00,71.77,71.8,71.46,71.7,29000.0,71.77,71.8,71.46,71.7,29000.0
2013-11-21 13:30:00,71.68,71.79,71.65,71.71,4100.0,71.68,71.79,71.65,71.71,4100.0
2013-11-21 14:00:00,71.71,71.77,71.58,71.65,11400.0,71.71,71.77,71.58,71.65,11400.0
2013-11-21 14:30:00,71.66,71.8,71.65,71.78,20700.0,71.66,71.8,71.65,71.78,20700.0
2013-11-21 15:00:00,71.71,71.77,71.65,71.76,21400.0,71.71,71.77,71.65,71.76,21400.0
2013-11-21 15:30:00,71.76,71.85,71.66,71.75,43200.0,71.76,71.85,71.66,71.75,43200.0
2013-11-22 09:30:00,71.9,72.22,71.66,72.05,9100.0,71.9,72.22,71.66,72.05,9100.0
2013-11-22 10:00:00,72.04,72.26,71.81,72.11,14500.0,72.04,72.26,71.81,72.11,14500.0
2013-11-22 10:30:00,72.12,72.22,71.97,71.97,3900.0,72.12,72.22,71.97,71.97,3900.0
2013-11-22 11:00:00,71.93,72.0,71.32,71.73,9300.0,71.93,72.0,71.32,71.73,9300.0
2013-11-22 11:30:00,71.78,71.78,71.43,71.69,3200.0,71.78,71.78,71.43,71.69,3200.0
2013-11-22 12:00:00,71.79,71.79,71.58,71.65,4200.0,71.79,71.79,71.58,71.65,4200.0
2013-11-22 12:30:00,71.52,71.7,71.52,71.64,3100.0,71.52,71.7,71.52,71.64,3100.0
2013-11-22 13:00:00,71.69,71.72,71.59,71.67,2900.0,71.69,71.72,71.59,71.67,2900.0
2013-11-22 13:30:00,71.68,71.73,71.44,71.5,7400.0,71.68,71.73,71.44,71.5,7400.0
2013-11-22 14:00:00,71.55,71.75,71.5,71.54,4300.0,71.55,71.75,71.5,71.54,4300.0
2013-11-22 14:30:00,71.52,71.69,71.46,71.48,9100.0,71.52,71.69,71.46,71.48,9100.0
2013-11-22 15:00:00,71.57,71.8,71.41,71.73,12000.0,71.57,71.8,71.41,71.73,12000.0
2013-11-22 15:30:00,71.68,71.7,71.51,71.63,15800.0,71.68,71.7,71.51,71.63,15800.0
2013-11-25 09:30:00,71.66,71.95,71.26,71.36,5000.0,71.66,71.95,71.26,71.36,5000.0
2013-11-25 10:00:00,71.39,71.5,71.12,71.19,12100.0,71.39,71.5,71.12,71.19,12100.0
2013-11-25 10:30:00,71.19,71.38,71.12,71.12,8900.0,71.19,71.38,71.12,71.12,8900.0
2013-11-25 11:00:00,71.12,71.22,70.96,71.07,5600.0,71.12,71.22,70.96,71.07,5600.0
2013-11-25 11:30:00,71.0,71.18,70.82,70.82,8300.0,71.0,71.18,70.82,70.82,8300.0
2013-11-25 12:00:00,70.82,70.93,70.58,70.73,8400.0,70.82,70.93,70.58,70.73,8400.0
2013-11-25 12:30:00,70.72,70.83,70.67,70.71,8100.0,70.72,70.83,70.67,70.71,8100.0
2013-11-25 13:00:00,70.68,70.98,70.68,70.98,10400.0,70.68,70.98,70.68,70.98,10400.0
2013-11-25 13:30:00,70.98,71.1,70.89,70.95,4200.0,70.98,71.1,70.89,70.95,4200.0
2013-11-25 14:00:00,70.95,71.1,70.8,71.03,15200.0,70.95,71.1,70.8,71.03,15200.0
2013-11-25 14:30:00,71.19,71.38,70.91,71.04,12200.0,71.19,71.38,70.91,71.04,12200.0
2013-11-25 15:00:00,70.9,71.04,70.73,70.99,15800.0,70.9,71.04,70.73,70.99,15800.0
2013-11-25 15:30:00,70.98,71.35,70.98,71.31,26900.0,70.98,71.35,70.98,71.31,26900.0
2013-11-26 09:30:00,71.46,71.53,71.16,71.32,2800.0,71.46,71.53,71.16,71.32,2800.0
2013-11-26 10:00:00,71.33,71.58,71.24,71.44,5200.0,71.33,71.58,71.24,71.44,5200.0
2013-11-26 10:30:00,71.58,71.6,71.37,71.39,3900.0,71.58,71.6,71.37,71.39,3900.0
2013-11-26 11:00:00,71.51,71.83,71.4,71.69,35500.0,71.51,71.83,71.4,71.69,35500.0
2013-11-26 11:30:00,71.68,71.81,71.6,71.81,5300.0,71.68,71.81,71.6,71.81,5300.0
2013-11-26 12:00:00,71.75,71.98,71.72,71.93,6900.0,71.75,71.98,71.72,71.93,6900.0
2013-11-26 12:30:00,71.94,72.05,71.62,71.72,9000.0,71.94,72.05,71.62,71.72,9000.0
2013-11-26 13:00:00,71.57,71.83,71.57,71.83,6400.0,71.57,71.83,71.57,71.83,6400.0
2013-11-26 13:30:00,71.85,71.97,71.83,71.83,6100.0,71.85,71.97,71.83,71.83,6100.0
2013-11-26 14:00:00,71.87,71.94,71.7,71.76,6100.0,71.87,71.94,71.7,71.76,6100.0
2013-11-26 14:30:00,71.82,71.95,71.71,71.95,8400.0,71.82,71.95,71.71,71.95,8400.0
2013-11-26 15:00:00,71.92,71.95,71.73,71.94,11000.0,71.92,71.95,71.73,71.94,11000.0
2013-11-26 15:30:00,71.87,71.87,71.57,71.73,30200.0,71.87,71.87,71.57,71.73,30200.0
2013-11-27 09:30:00,71.67,72.29,71.67,72.24,6900.0,71.67,72.29,71.67,72.24,6900.0
2013-11-27 10:00:00,72.19,72.51,72.13,72.45,16700.0,72.19,72.51,72.13,72.45,16700.0
2013-11-27 10:30:00,72.47,72.7,72.41,72.62,23900.0,72.47,72.7,72.41,72.62,23900.0
2013-11-27 11:00:00,72.54,72.69,72.54,72.6,5500.0,72.54,72.69,72.54,72.6,5500.0
2013-11-27 11:30:00,72.62,72.66,72.4,72.55,6900.0,72.62,72.66,72.4,72.55,6900.0
2013-11-27 12:00:00,72.55,72.56,72.11,72.19,7200.0,72.55,72.56,72.11,72.19,7200.0
2013-11-27 12:30:00,72.31,72.45,71.91,71.91,7500.0,72.31,72.45,71.91,71.91,7500.0
2013-11-27 13:00:00,71.9,72.15,71.8,71.92,28600.0,71.9,72.15,71.8,71.92,28600.0
2013-11-27 13:30:00,71.93,71.98,71.71,71.77,8800.0,71.93,71.98,71.71,71.77,8800.0
2013-11-27 14:00:00,71.8,71.97,71.67,71.8,11900.0,71.8,71.97,71.67,71.8,11900.0
2013-11-27 14:30:00,71.8,72.0,71.67,71.67,22200.0,71.8,72.0,71.67,71.67,22200.0
2013-11-27 15:00:00,71.75,71.91,71.68,71.78,15400.0,71.75,71.91,71.68,71.78,15400.0
2013-11-27 15:30:00,71.77,71.79,71.6,71.75,29100.0,71.77,71.79,71.6,71.75,29100.0
2013-11-29 09:30:00,71.78,72.47,71.42,72.03,16500.0,71.78,72.47,71.42,72.03,16500.0
2013-11-29 10:00:00,71.9,72.08,71.86,71.91,8600.0,71.9,72.08,71.86,71.91,8600.0
2013-11-29 10:30:00,71.99,72.0,71.68,71.87,5400.0,71.99,72.0,71.68,71.87,5400.0
2013-11-29 11:00:00,71.86,71.99,71.5,71.96,15000.0,71.86,71.99,71.5,71.96,15000.0
2013-11-29 11:30:00,71.94,71.99,71.78,71.93,13100.0,71.94,71.99,71.78,71.93,13100.0
2013-11-29 12:00:00,71.93,72.03,71.83,71.94,45700.0,71.93,72.03,71.83,71.94,45700.0
2013-11-29 12:30:00,71.94,71.94,71.5,71.73,22200.0,71.94,71.94,71.5,71.73,22200.0
2013-12-02 09:30:00,71.67,71.71,71.1,71.1,6500.0,71.67,71.71,71.1,71.1,6500.0
2013-12-02 10:00:00,71.21,71.76,71.11,71.76,9400.0,71.21,71.76,71.11,71.76,9400.0
2013-12-02 10:30:00,71.79,71.94,71.53,71.86,11500.0,71.79,71.94,71.53,71.86,11500.0
2013-12-02 11:00:00,71.98,72.01,71.63,71.74,19400.0,71.98,72.01,71.63,71.74,19400.0
2013-12-02 11:30:00,71.65,71.92,71.49,71.7,17700.0,71.65,71.92,71.49,71.7,17700.0
2013-12-02 12:00:00,71.69,71.98,71.58,71.88,8400.0,71.69,71.98,71.58,71.88,8400.0
2013-12-02 12:30:00,71.95,72.0,71.79,71.98,8400.0,71.95,72.0,71.79,71.98,8400.0
2013-12-02 13:00:00,71.9,71.98,71.61,71.61,8600.0,71.9,71.98,71.61,71.61,8600.0
2013-12-02 13:30:00,71.67,71.84,71.54,71.73,8600.0,71.67,71.84,71.54,71.73,8600.0
2013-12-02 14:00:00,71.75,71.77,71.64,71.7,10200.0,71.75,71.77,71.64,71.7,10200.0
2013-12-02 14:30:00,71.7,71.84,71.68,71.84,11600.0,71.7,71.84,71.68,71.84,11600.0
2013-12-02 15:00:00,71.8,71.9,71.73,71.78,15200.0,71.8,71.9,71.73,71.78,15200.0
2013-12-02 15:30:00,71.73,71.95,71.69,71.93,41400.0,71.73,71.95,71.69,71.93,41400.0
2013-12-03 09:30:00,72.97,73.84,72.48,73.18,47000.0,72.97,73.84,72.48,73.18,47000.0
2013-12-03 10:00:00,73.23,73.24,72.48,72.72,38400.0,73.23,73.24,72.48,72.72,38400.0
2013-12-03 10:30:00,72.72,72.8,72.4,72.5,12200.0,72.72,72.8,72.4,72.5,12200.0
2013-12-03 11:00:00,72.53,72.53,72.01,72.16,18400.0,72.53,72.53,72.01,72.16,18400.0
2013-12-03 11:30:00,72.23,72.38,72.09,72.14,8900.0,72.23,72.38,72.09,72.14,8900.0
2013-12-03 12:00:00,72.04,72.29,71.95,72.09,8100.0,72.04,72.29,71.95,72.09,8100.0
2013-12-03 12:30:00,72.05,72.14,71.95,72.04,7100.0,72.05,72.14,71.95,72.04,7100.0
2013-12-03 13:00:00,72.06,72.14,71.9,71.98,8300.0,72.06,72.14,71.9,71.98,8300.0
2013-12-03 13:30:00,72.01,72.16,71.9,72.03,9100.0,72.01,72.16,71.9,72.03,9100.0
2013-12-03 14:00:00,72.05,72.1,71.94,71.94,9600.0,72.05,72.1,71.94,71.94,9600.0
2013-12-03 14:30:00,71.96,72.25,71.9,72.09,24800.0,71.96,72.25,71.9,72.09,24800.0
2013-12-03 15:00:00,72.13,72.26,72.04,72.06,18900.0,72.13,72.26,72.04,72.06,18900.0
2013-12-03 15:30:00,72.12,72.28,72.08,72.13,40400.0,72.12,72.28,72.08,72.13,40400.0
2013-12-04 09:30:00,72.11,72.2,71.85,72.01,4300.0,72.11,72.2,71.85,72.01,4300.0
2013-12-04 10:00:00,71.88,72.45,71.69,72.4,10100.0,71.88,72.45,71.69,72.4,10100.0
2013-12-04 10:30:00,72.46,72.59,72.32,72.39,5500.0,72.46,72.59,72.32,72.39,5500.0
2013-12-04 11:00:00,72.37,72.69,72.31,72.44,7600.0,72.37,72.69,72.31,72.44,7600.0
2013-12-04 11:30:00,72.34,72.59,72.31,72.36,2700.0,72.34,72.59,72.31,72.36,2700.0
2013-12-04 12:00:00,72.34,72.36,72.04,72.09,7000.0,72.34,72.36,72.04,72.09,7000.0
2013-12-04 12:30:00,72.1,72.26,72.03,72.25,19000.0,72.1,72.26,72.03,72.25,19000.0
2013-12-04 13:00:00,72.25,72.31,71.78,71.78,2300.0,72.25,72.31,71.78,71.78,2300.0
2013-12-04 13:30:00,71.8,72.09,71.77,71.93,9500.0,71.8,72.09,71.77,71.93,9500.0
2013-12-04 14:00:00,71.86,72.42,71.86,72.27,6300.0,71.86,72.42,71.86,72.27,6300.0
2013-12-04 14:30:00,72.17,72.69,72.17,72.69,27700.0,72.17,72.69,72.17,72.69,27700.0
2013-12-04 15:00:00,72.69,72.84,72.41,72.69,15300.0,72.69,72.84,72.41,72.69,15300.0
2013-12-04 15:30:00,72.78,72.84,72.64,72.72,38400.0,72.78,72.84,72.64,72.72,38400.0
2013-12-05 09:30:00,72.53,72.79,72.23,72.41,4200.0,72.53,72.79,72.23,72.41,4200.0
2013-12-05 10:00:00,72.41,72.72,72.33,72.42,4000.0,72.41,72.72,72.33,72.42,4000.0
2013-12-05 10:30:00,72.36,72.45,72.22,72.41,2800.0,72.36,72.45,72.22,72.41,2800.0
2013-12-05 11:00:00,72.34,72.53,72.23,72.39,4600.0,72.34,72.53,72.23,72.39,4600.0
2013-12-05 11:30:00,72.39,72.5,72.27,72.36,2400.0,72.39,72.5,72.27,72.36,2400.0
2013-12-05 12:00:00,72.33,72.61,72.33,72.33,4900.0,72.33,72.61,72.33,72.33,4900.0
2013-12-05 12:30:00,72.34,72.49,72.32,72.49,6300.0,72.34,72.49,72.32,72.49,6300.0
2013-12-05 13:00:00,72.45,72.48,72.16,72.25,5000.0,72.45,72.48,72.16,72.25,5000.0
2013-12-05 13:30:00,72.27,72.27,72.14,72.16,5800.0,72.27,72.27,72.14,72.16,5800.0
2013-12-05 14:00:00,72.16,72.29,72.11,72.19,7300.0,72.16,72.29,72.11,72.19,7300.0
2013-12-05 14:30:00,72.23,72.27,72.03,72.04,4800.0,72.23,72.27,72.03,72.04,4800.0
2013-12-05 15:00:00,72.04,72.25,71.96,72.14,4800.0,72.04,72.25,71.96,72.14,4800.0
2013-12-05 15:30:00,72.13,72.84,72.12,72.65,71000.0,72.13,72.84,72.12,72.65,71000.0
2013-12-06 09:30:00,73.5,74.04,73.33,73.65,23400.0,73.5,74.04,73.33,73.65,23400.0
2013-12-06 10:00:00,73.66,73.75,73.55,73.57,16200.0,73.66,73.75,73.55,73.57,16200.0
2013-12-06 10:30:00,73.55,73.59,73.42,73.5,16100.0,73.55,73.59,73.42,73.5,16100.0
2013-12-06 11:00:00,73.5,73.6,73.26,73.45,11100.0,73.5,73.6,73.26,73.45,11100.0
2013-12-06 11:30:00,73.44,73.62,73.32,73.5,12000.0,73.44,73.62,73.32,73.5,12000.0
2013-12-06 12:00:00,73.43,73.53,73.09,73.23,13100.0,73.43,73.53,73.09,73.23,13100.0
2013-12-06 12:30:00,73.27,73.3,72.98,73.1,12500.0,73.27,73.3,72.98,73.1,12500.0
2013-12-06 13:00:00,73.19,73.46,73.06,73.08,7600.0,73.19,73.46,73.06,73.08,7600.0
2013-12-06 13:30:00,73.08,73.26,72.93,72.97,15900.0,73.08,73.26,72.93,72.97,15900.0
2013-12-06 14:00:00,72.95,73.34,72.94,73.05,5700.0,72.95,73.34,72.94,73.05,5700.0
2013-12-06 14:30:00,73.16,73.19,72.99,73.05,5300.0,73.16,73.19,72.99,73.05,5300.0
2013-12-06 15:00:00,73.15,73.17,72.97,73.02,13300.0,73.15,73.17,72.97,73.02,13300.0
2013-12-06 15:30:00,73.03,73.07,72.84,72.98,23600.0,73.03,73.07,72.84,72.98,23600.0
2013-12-09 09:30:00,72.96,73.39,72.76,72.98,17900.0,72.96,73.39,72.76,72.98,17900.0
2013-12-09 10:00:00,73.02,73.2,72.65,72.65,10200.0,73.02,73.2,72.65,72.65,10200.0
2013-12-09 10:30:00,72.6,73.14,72.51,73.12,23900.0,72.6,73.14,72.51,73.12,23900.0
2013-12-09 11:00:00,73.12,73.22,72.96,73.05,3800.0,73.12,73.22,72.96,73.05,3800.0
2013-12-09 11:30:00,72.98,73.01,72.76,72.78,2100.0,72.98,73.01,72.76,72.78,2100.0
2013-12-09 12:00:00,72.78,73.0,72.7,72.8,2300.0,72.78,73.0,72.7,72.8,2300.0
2013-12-09 12:30:00,72.71,73.11,72.63,72.97,31500.0,72.71,73.11,72.63,72.97,31500.0
2013-12-09 13:00:00,72.97,73.15,72.83,73.06,5000.0,72.97,73.15,72.83,73.06,5000.0
2013-12-09 13:30:00,73.07,73.16,72.92,73.01,6400.0,73.07,73.16,72.92,73.01,6400.0
2013-12-09 14:00:00,72.99,73.07,72.77,72.77,4000.0,72.99,73.07,72.77,72.77,4000.0
2013-12-09 14:30:00,72.87,72.93,72.74,72.88,3300.0,72.87,72.93,72.74,72.88,3300.0
2013-12-09 15:00:00,72.78,72.88,72.74,72.76,6400.0,72.78,72.88,72.74,72.76,6400.0
2013-12-09 15:30:00,72.83,72.99,72.77,72.84,37300.0,72.83,72.99,72.77,72.84,37300.0
2013-12-10 09:30:00,72.54,72.88,72.15,72.54,20500.0,72.54,72.88,72.15,72.54,20500.0
2013-12-10 10:00:00,72.55,72.74,72.4,72.69,7500.0,72.55,72.74,72.4,72.69,7500.0
2013-12-10 10:30:00,72.69,72.82,72.48,72.62,17700.0,72.69,72.82,72.48,72.62,17700.0
2013-12-10 11:00:00,72.54,72.61,72.19,72.31,14700.0,72.54,72.61,72.19,72.31,14700.0
2013-12-10 11:30:00,72.37,72.37,71.96,72.08,14900.0,72.37,72.37,71.96,72.08,14900.0
2013-12-10 12:00:00,72.11,72.36,72.0,72.25,30400.0,72.11,72.36,72.0,72.25,30400.0
2013-12-10 12:30:00,72.31,72.37,72.19,72.27,7300.0,72.31,72.37,72.19,72.27,7300.0
2013-12-10 13:00:00,72.31,72.4,72.31,72.4,3800.0,72.31,72.4,72.31,72.4,3800.0
2013-12-10 13:30:00,72.32,72.35,71.95,72.12,15100.0,72.32,72.35,71.95,72.12,15100.0
2013-12-10 14:00:00,72.16,72.21,71.95,72.13,13100.0,72.16,72.21,71.95,72.13,13100.0
2013-12-10 14:30:00,72.17,72.36,72.12,72.3,16100.0,72.17,72.36,72.12,72.3,16100.0
2013-12-10 15:00:00,72.33,72.36,72.18,72.33,15100.0,72.33,72.36,72.18,72.33,15100.0
2013-12-10 15:30:00,72.33,72.66,72.33,72.43,60900.0,72.33,72.66,72.33,72.43,60900.0
2013-12-11 09:30:00,72.32,72.82,71.94,72.0,22200.0,72.32,72.82,71.94,72.0,22200.0
2013-12-11 10:00:00,72.06,72.17,71.89,71.9,23500.0,72.06,72.17,71.89,71.9,23500.0
2013-12-11 10:30:00,71.93,72.08,71.85,71.89,24800.0,71.93,72.08,71.85,71.89,24800.0
2013-12-11 11:00:00,71.95,71.95,71.57,71.6,24100.0,71.95,71.95,71.57,71.6,24100.0
2013-12-11 11:30:00,71.6,71.72,71.6,71.69,34000.0,71.6,71.72,71.6,71.69,34000.0
2013-12-11 12:00:00,71.69,71.73,71.58,71.58,31500.0,71.69,71.73,71.58,71.58,31500.0
2013-12-11 12:30:00,71.58,71.7,71.58,71.66,37800.0,71.58,71.7,71.58,71.66,37800.0
2013-12-11 13:00:00,71.66,71.74,71.6,71.6,29600.0,71.66,71.74,71.6,71.6,29600.0
2013-12-11 13:30:00,71.63,71.67,71.5,71.52,30100.0,71.63,71.67,71.5,71.52,30100.0
2013-12-11 14:00:00,71.52,71.6,71.27,71.52,37300.0,71.52,71.6,71.27,71.52,37300.0
2013-12-11 14:30:00,71.52,71.52,71.01,71.06,35400.0,71.52,71.52,71.01,71.06,35400.0
2013-12-11 15:00:00,71.13,71.7,71.09,71.23,47500.0,71.13,71.7,71.09,71.23,47500.0
2013-12-11 15:30:00,71.22,71.77,71.22,71.63,132500.0,71.22,71.77,71.22,71.63,132500.0
2013-12-12 09:30:00,71.46,71.83,71.25,71.73,14400.0,71.46,71.83,71.25,71.73,14400.0
2013-12-12 10:00:00,71.73,71.91,71.55,71.85,16900.0,71.73,71.91,71.55,71.85,16900.0
2013-12-12 10:30:00,71.85,71.95,71.76,71.84,34300.0,71.85,71.95,71.76,71.84,34300.0
2013-12-12 11:00:00,71.94,71.94,71.76,71.77,10100.0,71.94,71.94,71.76,71.77,10100.0
2013-12-12 11:30:00,71.82,71.89,71.74,71.78,11100.0,71.82,71.89,71.74,71.78,11100.0
2013-12-12 12:00:00,71.79,71.82,71.47,71.7,12300.0,71.79,71.82,71.47,71.7,12300.0
2013-12-12 12:30:00,71.71,71.84,71.55,71.77,15000.0,71.71,71.84,71.55,71.77,15000.0
2013-12-12 13:00:00,71.78,71.83,71.62,71.62,14900.0,71.78,71.83,71.62,71.62,14900.0
2013-12-12 13:30:00,71.63,71.68,71.51,71.64,10900.0,71.63,71.68,71.51,71.64,10900.0
2013-12-12 14:00:00,71.6,71.72,71.6,71.67,11700.0,71.6,71.72,71.6,71.67,11700.0
2013-12-12 14:30:00,71.67,71.71,71.59,71.68,12100.0,71.67,71.71,71.59,71.68,12100.0
2013-12-12 15:00:00,71.68,71.72,71.55,71.65,17900.0,71.68,71.72,71.55,71.65,17900.0
2013-12-12 15:30:00,71.66,71.71,71.48,71.51,73400.0,71.66,71.71,71.48,71.51,73400.0
2013-12-13 09:30:00,71.85,72.91,71.85,72.81,31500.0,71.85,72.91,71.85,72.81,31500.0
2013-12-13 10:00:00,72.69,73.21,72.68,72.95,32100.0,72.69,73.21,72.68,72.95,32100.0
2013-12-13 10:30:00,73.06,73.07,72.4,72.65,22500.0,73.06,73.07,72.4,72.65,22500.0
2013-12-13 11:00:00,72.65,72.79,72.33,72.33,23900.0,72.65,72.79,72.33,72.33,23900.0
2013-12-13 11:30:00,72.33,72.42,72.2,72.31,17700.0,72.33,72.42,72.2,72.31,17700.0
2013-12-13 12:00:00,72.33,72.38,72.2,72.23,17700.0,72.33,72.38,72.2,72.23,17700.0
2013-12-13 12:30:00,72.16,72.33,72.12,72.21,19700.0,72.16,72.33,72.12,72.21,19700.0
2013-12-13 13:00:00,72.17,72.34,72.14,72.14,13500.0,72.17,72.34,72.14,72.14,13500.0
2013-12-13 13:30:00,72.14,72.19,71.92,71.93,14900.0,72.14,72.19,71.92,71.93,14900.0
2013-12-13 14:00:00,71.97,72.07,71.86,71.99,13900.0,71.97,72.07,71.86,71.99,13900.0
2013-12-13 14:30:00,71.95,72.04,71.89,72.0,25300.0,71.95,72.04,71.89,72.0,25300.0
2013-12-13 15:00:00,72.03,72.35,71.93,72.35,32500.0,72.03,72.35,71.93,72.35,32500.0
2013-12-13 15:30:00,72.31,72.51,72.22,72.24,70000.0,72.31,72.51,72.22,72.24,70000.0
2013-12-16 09:30:00,72.3,72.93,72.03,72.58,17000.0,72.3,72.93,72.03,72.58,17000.0
2013-12-16 10:00:00,72.61,72.83,72.53,72.69,9100.0,72.61,72.83,72.53,72.69,9100.0
2013-12-16 10:30:00,72.69,72.75,72.5,72.66,13600.0,72.69,72.75,72.5,72.66,13600.0
2013-12-16 11:00:00,72.66,72.69,72.41,72.58,14300.0,72.66,72.69,72.41,72.58,14300.0
2013-12-16 11:30:00,72.66,72.85,72.51,72.52,11400.0,72.66,72.85,72.51,72.52,11400.0
2013-12-16 12:00:00,72.56,72.64,72.44,72.53,8200.0,72.56,72.64,72.44,72.53,8200.0
2013-12-16 12:30:00,72.55,72.68,72.54,72.62,5900.0,72.55,72.68,72.54,72.62,5900.0
2013-12-16 13:00:00,72.64,72.66,72.5,72.6,13400.0,72.64,72.66,72.5,72.6,13400.0
2013-12-16 13:30:00,72.51,72.71,72.5,72.71,6900.0,72.51,72.71,72.5,72.71,6900.0
2013-12-16 14:00:00,72.76,72.84,72.66,72.66,15300.0,72.76,72.84,72.66,72.66,15300.0
2013-12-16 14:30:00,72.69,72.71,72.48,72.56,18700.0,72.69,72.71,72.48,72.56,18700.0
2013-12-16 15:00:00,72.56,72.58,72.15,72.19,30400.0,72.56,72.58,72.15,72.19,30400.0
2013-12-16 15:30:00,72.18,72.32,71.97,72.18,71700.0,72.18,72.32,71.97,72.18,71700.0
2013-12-17 09:30:00,72.28,72.35,71.4,71.73,87000.0,72.28,72.35,71.4,71.73,87000.0
2013-12-17 10:00:00,71.75,71.8,71.21,71.45,139200.0,71.75,71.8,71.21,71.45,139200.0
2013-12-17 10:30:00,71.47,71.63,71.26,71.52,20600.0,71.47,71.63,71.26,71.52,20600.0
2013-12-17 11:00:00,71.5,71.59,71.38,71.47,15200.0,71.5,71.59,71.38,71.47,15200.0
2013-12-17 11:30:00,71.47,71.55,71.45,71.47,10000.0,71.47,71.55,71.45,71.47,10000.0
2013-12-17 12:00:00,71.48,71.81,71.48,71.79,9600.0,71.48,71.81,71.48,71.79,9600.0
2013-12-17 12:30:00,71.77,72.21,71.77,72.21,4600.0,71.77,72.21,71.77,72.21,4600.0
2013-12-17 13:00:00,72.16,72.2,71.92,71.98,24200.0,72.16,72.2,71.92,71.98,24200.0
2013-12-17 13:30:00,71.95,71.99,71.48,71.71,30300.0,71.95,71.99,71.48,71.71,30300.0
2013-12-17 14:00:00,71.67,71.7,71.46,71.68,42000.0,71.67,71.7,71.46,71.68,42000.0
2013-12-17 14:30:00,71.64,71.89,71.58,71.7,20600.0,71.64,71.89,71.58,71.7,20600.0
2013-12-17 15:00:00,71.79,71.85,71.75,71.75,30900.0,71.79,71.85,71.75,71.75,30900.0
2013-12-17 15:30:00,71.76,71.85,71.51,71.71,101300.0,71.76,71.85,71.51,71.71,101300.0
2013-12-18 09:30:00,71.92,72.31,71.35,71.9,16400.0,71.92,72.31,71.35,71.9,16400.0
2013-12-18 10:00:00,71.92,72.3,71.92,72.03,18000.0,71.92,72.3,71.92,72.03,18000.0
2013-12-18 10:30:00,72.08,72.12,71.81,71.88,22600.0,72.08,72.12,71.81,71.88,22600.0
2013-12-18 11:00:00,71.85,72.12,71.84,71.9,26200.0,71.85,72.12,71.84,71.9,26200.0
2013-12-18 11:30:00,71.9,71.98,71.58,71.64,10700.0,71.9,71.98,71.58,71.64,10700.0
2013-12-18 12:00:00,71.66,71.71,71.59,71.64,9000.0,71.66,71.71,71.59,71.64,9000.0
2013-12-18 12:30:00,71.64,71.84,71.58,71.59,12600.0,71.64,71.84,71.58,71.59,12600.0
2013-12-18 13:00:00,71.6,71.63,71.21,71.28,20800.0,71.6,71.63,71.21,71.28,20800.0
2013-12-18 13:30:00,71.27,71.32,71.06,71.12,17300.0,71.27,71.32,71.06,71.12,17300.0
2013-12-18 14:00:00,71.11,71.74,70.58,71.31,38600.0,71.11,71.74,70.58,71.31,38600.0
2013-12-18 14:30:00,71.41,71.63,71.15,71.28,47700.0,71.41,71.63,71.15,71.28,47700.0
2013-12-18 15:00:00,71.31,71.34,71.11,71.19,41100.0,71.31,71.34,71.11,71.19,41100.0
2013-12-18 15:30:00,71.24,71.66,71.24,71.41,116400.0,71.24,71.66,71.24,71.41,116400.0
2013-12-19 09:30:00,71.46,71.54,70.97,71.35,28300.0,71.46,71.54,70.97,71.35,28300.0
2013-12-19 10:00:00,71.33,71.36,70.88,71.09,27700.0,71.33,71.36,70.88,71.09,27700.0
2013-12-19 10:30:00,71.04,71.43,70.81,71.13,29900.0,71.04,71.43,70.81,71.13,29900.0
2013-12-19 11:00:00,71.15,71.31,70.98,71.05,43100.0,71.15,71.31,70.98,71.05,43100.0
2013-12-19 11:30:00,71.03,71.13,70.94,71.01,24400.0,71.03,71.13,70.94,71.01,24400.0
2013-12-19 12:00:00,70.92,71.09,70.87,71.07,24600.0,70.92,71.09,70.87,71.07,24600.0
2013-12-19 12:30:00,71.07,71.27,71.04,71.18,20700.0,71.07,71.27,71.04,71.18,20700.0
2013-12-19 13:00:00,71.21,71.31,71.18,71.26,19100.0,71.21,71.31,71.18,71.26,19100.0
2013-12-19 13:30:00,71.31,71.37,71.2,71.27,22300.0,71.31,71.37,71.2,71.27,22300.0
2013-12-19 14:00:00,71.24,71.36,71.2,71.25,21300.0,71.24,71.36,71.2,71.25,21300.0
2013-12-19 14:30:00,71.24,71.35,71.18,71.29,19200.0,71.24,71.35,71.18,71.29,19200.0
2013-12-19 15:00:00,71.29,71.37,71.15,71.31,41000.0,71.29,71.37,71.15,71.31,41000.0
2013-12-19 15:30:00,71.3,71.34,71.28,71.32,90200.0,71.3,71.34,71.28,71.32,90200.0
2013-12-20 09:30:00,71.79,71.98,71.12,71.49,61800.0,71.79,71.98,71.12,71.49,61800.0
2013-12-20 10:00:00,71.52,71.62,71.39,71.57,15800.0,71.52,71.62,71.39,71.57,15800.0
2013-12-20 10:30:00,71.49,71.75,71.44,71.67,17700.0,71.49,71.75,71.44,71.67,17700.0
2013-12-20 11:00:00,71.68,72.07,71.63,71.86,24000.0,71.68,72.07,71.63,71.86,24000.0
2013-12-20 11:30:00,71.86,72.28,71.81,72.25,17900.0,71.86,72.28,71.81,72.25,17900.0
2013-12-20 12:00:00,72.23,72.25,71.91,72.08,15200.0,72.23,72.25,71.91,72.08,15200.0
2013-12-20 12:30:00,72.09,72.11,71.75,71.87,21100.0,72.09,72.11,71.75,71.87,21100.0
2013-12-20 13:00:00,71.85,72.0,71.8,71.82,17200.0,71.85,72.0,71.8,71.82,17200.0
2013-12-20 13:30:00,71.82,71.92,71.72,71.88,20600.0,71.82,71.92,71.72,71.88,20600.0
2013-12-20 14:00:00,71.88,72.16,71.81,72.1,29400.0,71.88,72.16,71.81,72.1,29400.0
2013-12-20 14:30:00,72.1,72.3,72.07,72.21,20900.0,72.1,72.3,72.07,72.21,20900.0
2013-12-20 15:00:00,72.23,72.3,72.17,72.18,33100.0,72.23,72.3,72.17,72.18,33100.0
2013-12-20 15:30:00,72.18,72.4,72.06,72.2,150700.0,72.18,72.4,72.06,72.2,150700.0
2013-12-23 09:30:00,72.46,72.89,72.0,72.52,11800.0,72.46,72.89,72.0,72.52,11800.0
2013-12-23 10:00:00,72.52,72.66,72.35,72.4,14400.0,72.52,72.66,72.35,72.4,14400.0
2013-12-23 10:30:00,72.49,72.51,72.34,72.48,27500.0,72.49,72.51,72.34,72.48,27500.0
2013-12-23 11:00:00,72.47,72.73,72.43,72.55,26100.0,72.47,72.73,72.43,72.55,26100.0
2013-12-23 11:30:00,72.56,72.61,72.29,72.31,15800.0,72.56,72.61,72.29,72.31,15800.0
2013-12-23 12:00:00,72.35,72.39,72.27,72.28,14300.0,72.35,72.39,72.27,72.28,14300.0
2013-12-23 12:30:00,72.27,72.32,72.04,72.05,12700.0,72.27,72.32,72.04,72.05,12700.0
2013-12-23 13:00:00,72.05,72.29,72.05,72.29,10600.0,72.05,72.29,72.05,72.29,10600.0
2013-12-23 13:30:00,72.29,72.29,71.93,72.14,11600.0,72.29,72.29,71.93,72.14,11600.0
2013-12-23 14:00:00,72.09,72.25,72.05,72.16,17800.0,72.09,72.25,72.05,72.16,17800.0
2013-12-23 14:30:00,72.16,72.25,72.04,72.23,16000.0,72.16,72.25,72.04,72.23,16000.0
2013-12-23 15:00:00,72.16,72.23,72.08,72.12,17700.0,72.16,72.23,72.08,72.12,17700.0
2013-12-23 15:30:00,72.11,72.16,71.99,72.09,40900.0,72.11,72.16,71.99,72.09,40900.0
2013-12-24 09:30:00,71.92,72.81,71.56,72.61,13600.0,71.92,72.81,71.56,72.61,13600.0
2013-12-24 10:00:00,72.6,73.05,72.59,72.9,15900.0,72.6,73.05,72.59,72.9,15900.0
2013-12-24 10:30:00,72.87,72.91,72.59,72.73,11100.0,72.87,72.91,72.59,72.73,11100.0
2013-12-24 11:00:00,72.72,72.83,72.52,72.74,17600.0,72.72,72.83,72.52,72.74,17600.0
2013-12-24 11:30:00,72.74,72.83,72.59,72.7,17000.0,72.74,72.83,72.59,72.7,17000.0
2013-12-24 12:00:00,72.7,72.7,72.37,72.53,17800.0,72.7,72.7,72.37,72.53,17800.0
2013-12-24 12:30:00,72.52,72.7,72.5,72.57,28800.0,72.52,72.7,72.5,72.57,28800.0
2013-12-26 09:30:00,72.93,73.27,72.66,72.87,27100.0,72.93,73.27,72.66,72.87,27100.0
2013-12-26 10:00:00,72.87,73.09,72.85,72.92,10200.0,72.87,73.09,72.85,72.92,10200.0
2013-12-26 10:30:00,72.99,73.0,72.67,72.76,10700.0,72.99,73.0,72.67,72.76,10700.0
2013-12-26 11:00:00,72.72,72.85,72.62,72.83,8300.0,72.72,72.85,72.62,72.83,8300.0
2013-12-26 11:30:00,72.83,73.03,72.82,72.93,11700.0,72.83,73.03,72.82,72.93,11700.0
2013-12-26 12:00:00,72.91,72.95,72.77,72.9,7000.0,72.91,72.95,72.77,72.9,7000.0
2013-12-26 12:30:00,72.93,73.01,72.86,72.86,8600.0,72.93,73.01,72.86,72.86,8600.0
2013-12-26 13:00:00,72.86,73.01,72.82,72.89,12200.0,72.86,73.01,72.82,72.89,12200.0
2013-12-26 13:30:00,72.92,72.98,72.84,72.92,14100.0,72.92,72.98,72.84,72.92,14100.0
2013-12-26 14:00:00,72.9,72.93,72.8,72.91,8400.0,72.9,72.93,72.8,72.91,8400.0
2013-12-26 14:30:00,72.91,72.97,72.64,72.9,15600.0,72.91,72.97,72.64,72.9,15600.0
2013-12-26 15:00:00,72.95,72.98,72.87,72.93,12300.0,72.95,72.98,72.87,72.93,12300.0
2013-12-26 15:30:00,72.96,72.99,72.7,72.77,38600.0,72.96,72.99,72.7,72.77,38600.0
2013-12-27 09:30:00,73.17,73.21,72.93,73.03,7000.0,73.17,73.21,72.93,73.03,7000.0
2013-12-27 10:00:00,73.25,73.3,73.09,73.15,8300.0,73.25,73.3,73.09,73.15,8300.0
2013-12-27 10:30:00,73.15,73.16,72.83,72.83,7400.0,73.15,73.16,72.83,72.83,7400.0
2013-12-27 11:00:00,72.79,73.09,72.79,72.98,6900.0,72.79,73.09,72.79,72.98,6900.0
2013-12-27 11:30:00,73.01,73.19,72.99,73.19,7500.0,73.01,73.19,72.99,73.19,7500.0
2013-12-27 12:00:00,73.17,73.19,73.04,73.04,7600.0,73.17,73.19,73.04,73.04,7600.0
2013-12-27 12:30:00,73.07,73.09,72.9,72.95,5000.0,73.07,73.09,72.9,72.95,5000.0
2013-12-27 13:00:00,73.01,73.05,72.9,72.95,5800.0,73.01,73.05,72.9,72.95,5800.0
2013-12-27 13:30:00,72.98,72.98,72.82,72.84,10100.0,72.98,72.98,72.82,72.84,10100.0
2013-12-27 14:00:00,72.86,72.94,72.79,72.93,14100.0,72.86,72.94,72.79,72.93,14100.0
2013-12-27 14:30:00,72.9,72.97,72.78,72.83,8700.0,72.9,72.97,72.78,72.83,8700.0
2013-12-27 15:00:00,72.89,73.02,72.82,73.01,13200.0,72.89,73.02,72.82,73.01,13200.0
2013-12-27 15:30:00,73.0,73.0,72.89,72.93,32100.0,73.0,73.0,72.89,72.93,32100.0
2013-12-30 09:30:00,72.86,73.12,72.6,72.69,5500.0,72.86,73.12,72.6,72.69,5500.0
2013-12-30 10:00:00,72.89,72.96,72.82,72.89,4800.0,72.89,72.96,72.82,72.89,4800.0
2013-12-30 10:30:00,72.88,72.95,72.75,72.75,5500.0,72.88,72.95,72.75,72.75,5500.0
2013-12-30 11:00:00,72.81,72.91,72.72,72.85,9300.0,72.81,72.91,72.72,72.85,9300.0
2013-12-30 11:30:00,72.91,73.0,72.73,72.89,6800.0,72.91,73.0,72.73,72.89,6800.0
2013-12-30 12:00:00,72.96,73.05,72.79,72.79,6300.0,72.96,73.05,72.79,72.79,6300.0
2013-12-30 12:30:00,72.82,72.94,72.79,72.84,7300.0,72.82,72.94,72.79,72.84,7300.0
2013-12-30 13:00:00,72.85,72.92,72.76,72.86,9800.0,72.85,72.92,72.76,72.86,9800.0
2013-12-30 13:30:00,72.85,73.0,72.84,72.9,12500.0,72.85,73.0,72.84,72.9,12500.0
2013-12-30 14:00:00,72.89,73.06,72.89,72.97,11000.0,72.89,73.06,72.89,72.97,11000.0
2013-12-30 14:30:00,72.97,73.08,72.97,73.02,9000.0,72.97,73.08,72.97,73.02,9000.0
2013-12-30 15:00:00,72.98,73.12,72.94,72.98,11500.0,72.98,73.12,72.94,72.98,11500.0
2013-12-30 15:30:00,72.97,73.07,72.9,72.92,45500.0,72.97,73.07,72.9,72.92,45500.0
2013-12-31 09:30:00,73.08,73.59,73.0,73.5,9500.0,73.08,73.59,73.0,73.5,9500.0
2013-12-31 10:00:00,73.63,73.84,73.6,73.7,14800.0,73.63,73.84,73.6,73.7,14800.0
2013-12-31 10:30:00,73.75,74.15,73.67,74.11,28700.0,73.75,74.15,73.67,74.11,28700.0
2013-12-31 11:00:00,74.16,74.27,73.98,74.04,21100.0,74.16,74.27,73.98,74.04,21100.0
2013-12-31 11:30:00,73.97,74.14,73.55,73.65,16500.0,73.97,74.14,73.55,73.65,16500.0
2013-12-31 12:00:00,73.72,73.88,73.58,73.84,7800.0,73.72,73.88,73.58,73.84,7800.0
2013-12-31 12:30:00,73.8,73.84,73.59,73.67,14100.0,73.8,73.84,73.59,73.67,14100.0
2013-12-31 13:00:00,73.63,73.72,73.53,73.6,9600.0,73.63,73.72,73.53,73.6,9600.0
2013-12-31 13:30:00,73.63,73.7,73.6,73.66,4900.0,73.63,73.7,73.6,73.66,4900.0
2013-12-31 14:00:00,73.69,73.75,73.63,73.67,27300.0,73.69,73.75,73.63,73.67,27300.0
2013-12-31 14:30:00,73.67,73.73,73.48,73.5,16300.0,73.67,73.73,73.48,73.5,16300.0
2013-12-31 15:00:00,73.5,73.51,73.31,73.37,17900.0,73.5,73.51,73.31,73.37,17900.0
2013-12-31 15:30:00,73.35,73.41,73.1,73.19,39600.0,73.35,73.41,73.1,73.19,39600.0
2014-01-02 09:30:00,73.04,73.75,72.4,72.93,27500.0,73.04,73.75,72.4,72.93,27500.0
2014-01-02 10:00:00,72.82,73.0,72.7,72.82,24900.0,72.82,73.0,72.7,72.82,24900.0
2014-01-02 10:30:00,72.83,72.85,72.67,72.7,13800.0,72.83,72.85,72.67,72.7,13800.0
2014-01-02 11:00:00,72.69,72.91,72.69,72.74,22300.0,72.69,72.91,72.69,72.74,22300.0
2014-01-02 11:30:00,72.73,72.76,72.31,72.44,18600.0,72.73,72.76,72.31,72.44,18600.0
2014-01-02 12:00:00,72.46,72.69,72.43,72.46,8500.0,72.46,72.69,72.43,72.46,8500.0
2014-01-02 12:30:00,72.48,72.88,72.48,72.81,19500.0,72.48,72.88,72.48,72.81,19500.0
2014-01-02 13:00:00,72.79,73.03,72.73,73.03,19000.0,72.79,73.03,72.73,73.03,19000.0
2014-01-02 13:30:00,73.02,73.22,72.93,73.2,19900.0,73.02,73.22,72.93,73.2,19900.0
2014-01-02 14:00:00,73.28,73.38,73.04,73.08,19700.0,73.28,73.38,73.04,73.08,19700.0
2014-01-02 14:30:00,73.05,73.31,73.03,73.05,19200.0,73.05,73.31,73.03,73.05,19200.0
2014-01-02 15:00:00,73.11,73.12,72.95,73.0,22100.0,73.11,73.12,72.95,73.0,22100.0
2014-01-02 15:30:00,73.01,73.16,72.96,73.01,60100.0,73.01,73.16,72.96,73.01,60100.0
2014-01-03 09:30:00,72.95,74.13,72.95,74.04,12000.0,72.95,74.13,72.95,74.04,12000.0
2014-01-03 10:00:00,73.97,74.31,73.62,73.71,22700.0,73.97,74.31,73.62,73.71,22700.0
2014-01-03 10:30:00,73.71,73.96,73.71,73.92,18500.0,73.71,73.96,73.71,73.92,18500.0
2014-01-03 11:00:00,73.92,73.97,73.73,73.81,47300.0,73.92,73.97,73.73,73.81,47300.0
2014-01-03 11:30:00,73.81,73.95,73.74,73.8,46100.0,73.81,73.95,73.74,73.8,46100.0
2014-01-03 12:00:00,73.76,73.9,73.75,73.9,35700.0,73.76,73.9,73.75,73.9,35700.0
2014-01-03 12:30:00,73.86,73.9,73.81,73.83,9700.0,73.86,73.9,73.81,73.83,9700.0
2014-01-03 13:00:00,73.82,74.03,73.82,74.0,8500.0,73.82,74.03,73.82,74.0,8500.0
2014-01-03 13:30:00,74.06,74.06,73.91,73.91,12400.0,74.06,74.06,73.91,73.91,12400.0
2014-01-03 14:00:00,73.95,73.98,73.89,73.89,17400.0,73.95,73.98,73.89,73.89,17400.0
2014-01-03 14:30:00,73.87,74.04,73.8,74.03,20400.0,73.87,74.04,73.8,74.03,20400.0
2014-01-03 15:00:00,73.97,74.06,73.92,73.97,29800.0,73.97,74.06,73.92,73.97,29800.0
2014-01-03 15:30:00,74.02,74.04,73.54,73.8,96300.0,74.02,74.04,73.54,73.8,96300.0
2014-01-06 09:30:00,74.21,74.45,73.62,73.92,12800.0,74.21,74.45,73.62,73.92,12800.0
2014-01-06 10:00:00,73.91,74.07,73.76,73.89,26300.0,73.91,74.07,73.76,73.89,26300.0
2014-01-06 10:30:00,73.8,73.99,73.66,73.69,11700.0,73.8,73.99,73.66,73.69,11700.0
2014-01-06 11:00:00,73.66,73.85,73.59,73.8,23400.0,73.66,73.85,73.59,73.8,23400.0
2014-01-06 11:30:00,73.77,73.93,73.75,73.82,9900.0,73.77,73.93,73.75,73.82,9900.0
2014-01-06 12:00:00,73.82,73.93,73.76,73.84,13600.0,73.82,73.93,73.76,73.84,13600.0
2014-01-06 12:30:00,73.84,74.17,73.82,74.1,17600.0,73.84,74.17,73.82,74.1,17600.0
2014-01-06 13:00:00,74.12,74.13,73.83,73.87,19800.0,74.12,74.13,73.83,73.87,19800.0
2014-01-06 13:30:00,73.85,74.0,73.81,73.94,11500.0,73.85,74.0,73.81,73.94,11500.0
2014-01-06 14:00:00,74.0,74.16,73.85,74.02,19400.0,74.0,74.16,73.85,74.02,19400.0
2014-01-06 14:30:00,74.02,74.23,73.99,74.09,31500.0,74.02,74.23,73.99,74.09,31500.0
2014-01-06 15:00:00,74.09,74.09,74.0,74.02,23700.0,74.09,74.09,74.0,74.02,23700.0
2014-01-06 15:30:00,74.02,74.02,73.85,73.87,71700.0,74.02,74.02,73.85,73.87,71700.0
2014-01-07 09:30:00,73.9,74.71,73.9,74.29,19500.0,73.9,74.71,73.9,74.29,19500.0
2014-01-07 10:00:00,74.29,74.74,74.28,74.52,27600.0,74.29,74.74,74.28,74.52,27600.0
2014-01-07 10:30:00,74.53,74.77,74.51,74.68,23700.0,74.53,74.77,74.51,74.68,23700.0
2014-01-07 11:00:00,74.68,74.73,74.3,74.35,20800.0,74.68,74.73,74.3,74.35,20800.0
2014-01-07 11:30:00,74.4,74.41,73.99,74.21,38200.0,74.4,74.41,73.99,74.21,38200.0
2014-01-07 12:00:00,74.21,74.37,74.12,74.24,19500.0,74.21,74.37,74.12,74.24,19500.0
2014-01-07 12:30:00,74.23,74.23,73.97,74.2,16700.0,74.23,74.23,73.97,74.2,16700.0
2014-01-07 13:00:00,74.25,74.28,74.09,74.15,14600.0,74.25,74.28,74.09,74.15,14600.0
2014-01-07 13:30:00,74.09,74.14,74.03,74.12,14000.0,74.09,74.14,74.03,74.12,14000.0
2014-01-07 14:00:00,74.09,74.38,74.04,74.38,16200.0,74.09,74.38,74.04,74.38,16200.0
2014-01-07 14:30:00,74.36,74.74,74.36,74.52,26600.0,74.36,74.74,74.36,74.52,26600.0
2014-01-07 15:00:00,74.52,74.53,74.38,74.41,21100.0,74.52,74.53,74.38,74.41,21100.0
2014-01-07 15:30:00,74.42,74.43,74.1,74.13,69600.0,74.42,74.43,74.1,74.13,69600.0
2014-01-08 09:30:00,74.14,74.2,73.67,73.97,10000.0,74.14,74.2,73.67,73.97,10000.0
2014-01-08 10:00:00,74.0,74.24,73.82,74.16,8100.0,74.0,74.24,73.82,74.16,8100.0
2014-01-08 10:30:00,74.19,74.19,73.88,73.99,9100.0,74.19,74.19,73.88,73.99,9100.0
2014-01-08 11:00:00,73.99,74.01,73.74,73.83,10900.0,73.99,74.01,73.74,73.83,10900.0
2014-01-08 11:30:00,73.85,73.98,73.79,73.92,5600.0,73.85,73.98,73.79,73.92,5600.0
2014-01-08 12:00:00,73.93,73.96,73.78,73.81,10800.0,73.93,73.96,73.78,73.81,10800.0
2014-01-08 12:30:00,73.83,73.87,73.65,73.83,10000.0,73.83,73.87,73.65,73.83,10000.0
2014-01-08 13:00:00,73.79,73.98,73.73,73.86,2900.0,73.79,73.98,73.73,73.86,2900.0
2014-01-08 13:30:00,73.88,73.91,73.75,73.91,4400.0,73.88,73.91,73.75,73.91,4400.0
2014-01-08 14:00:00,73.83,73.98,73.7,73.98,11400.0,73.83,73.98,73.7,73.98,11400.0
2014-01-08 14:30:00,73.87,74.05,73.83,74.05,14900.0,73.87,74.05,73.83,74.05,14900.0
2014-01-08 15:00:00,73.99,74.05,73.83,73.9,19400.0,73.99,74.05,73.83,73.9,19400.0
2014-01-08 15:30:00,73.92,74.33,73.92,74.24,48800.0,73.92,74.33,73.92,74.24,48800.0
2014-01-09 09:30:00,75.16,76.42,74.77,76.27,88200.0,75.16,76.42,74.77,76.27,88200.0
2014-01-09 10:00:00,76.28,77.1,76.25,76.83,90000.0,76.28,77.1,76.25,76.83,90000.0
2014-01-09 10:30:00,76.8,77.0,76.64,76.81,80900.0,76.8,77.0,76.64,76.81,80900.0
2014-01-09 11:00:00,76.82,77.29,76.71,77.12,44900.0,76.82,77.29,76.71,77.12,44900.0
2014-01-09 11:30:00,77.1,77.16,77.0,77.14,51900.0,77.1,77.16,77.0,77.14,51900.0
2014-01-09 12:00:00,77.08,77.49,77.0,77.01,48800.0,77.08,77.49,77.0,77.01,48800.0
2014-01-09 12:30:00,77.01,77.1,76.8,76.95,45200.0,77.01,77.1,76.8,76.95,45200.0
2014-01-09 13:00:00,76.94,77.18,76.94,77.08,47100.0,76.94,77.18,76.94,77.08,47100.0
2014-01-09 13:30:00,77.06,77.12,77.01,77.01,41800.0,77.06,77.12,77.01,77.01,41800.0
2014-01-09 14:00:00,77.01,77.11,77.0,77.04,74900.0,77.01,77.11,77.0,77.04,74900.0
2014-01-09 14:30:00,77.05,77.35,77.02,77.23,131200.0,77.05,77.35,77.02,77.23,131200.0
2014-01-09 15:00:00,77.25,77.54,77.25,77.41,79000.0,77.25,77.54,77.25,77.41,79000.0
2014-01-09 15:30:00,77.41,77.43,77.22,77.31,134300.0,77.41,77.43,77.22,77.31,134300.0
2014-01-10 09:30:00,77.72,78.18,77.49,77.76,20300.0,77.72,78.18,77.49,77.76,20300.0
2014-01-10 10:00:00,77.76,77.81,77.29,77.67,22600.0,77.76,77.81,77.29,77.67,22600.0
2014-01-10 10:30:00,77.73,77.86,77.58,77.66,19800.0,77.73,77.86,77.58,77.66,19800.0
2014-01-10 11:00:00,77.62,77.8,77.34,77.8,43900.0,77.62,77.8,77.34,77.8,43900.0
2014-01-10 11:30:00,77.76,77.82,77.65,77.76,24300.0,77.76,77.82,77.65,77.76,24300.0
2014-01-10 12:00:00,77.76,77.81,77.65,77.78,20700.0,77.76,77.81,77.65,77.78,20700.0
2014-01-10 12:30:00,77.8,78.07,77.79,77.92,17700.0,77.8,78.07,77.79,77.92,17700.0
2014-01-10 13:00:00,77.88,77.98,77.87,77.9,19800.0,77.88,77.98,77.87,77.9,19800.0
2014-01-10 13:30:00,77.88,77.97,77.56,77.61,29000.0,77.88,77.97,77.56,77.61,29000.0
2014-01-10 14:00:00,77.59,77.92,77.58,77.88,35000.0,77.59,77.92,77.58,77.88,35000.0
2014-01-10 14:30:00,77.88,78.08,77.86,78.08,66500.0,77.88,78.08,77.86,78.08,66500.0
2014-01-10 15:00:00,78.05,78.1,77.91,78.09,35600.0,78.05,78.1,77.91,78.09,35600.0
2014-01-10 15:30:00,78.09,78.33,78.09,78.32,80900.0,78.09,78.33,78.09,78.32,80900.0
2014-01-13 09:30:00,77.99,78.6,77.82,77.88,22100.0,77.99,78.6,77.82,77.88,22100.0
2014-01-13 10:00:00,77.91,77.99,77.86,77.99,12000.0,77.91,77.99,77.86,77.99,12000.0
2014-01-13 10:30:00,77.96,78.03,77.91,77.99,6900.0,77.96,78.03,77.91,77.99,6900.0
2014-01-13 11:00:00,77.97,78.09,77.9,77.95,8900.0,77.97,78.09,77.9,77.95,8900.0
2014-01-13 11:30:00,77.98,77.99,77.89,77.9,4300.0,77.98,77.99,77.89,77.9,4300.0
2014-01-13 12:00:00,77.94,77.97,77.71,77.73,13500.0,77.94,77.97,77.71,77.73,13500.0
2014-01-13 12:30:00,77.71,77.88,77.71,77.88,11000.0,77.71,77.88,77.71,77.88,11000.0
2014-01-13 13:00:00,77.81,77.93,77.76,77.93,12800.0,77.81,77.93,77.76,77.93,12800.0
2014-01-13 13:30:00,77.9,77.92,77.82,77.84,12500.0,77.9,77.92,77.82,77.84,12500.0
2014-01-13 14:00:00,77.9,77.92,77.78,77.85,14400.0,77.9,77.92,77.78,77.85,14400.0
2014-01-13 14:30:00,77.84,77.95,77.83,77.86,59000.0,77.84,77.95,77.83,77.86,59000.0
2014-01-13 15:00:00,77.84,77.95,77.77,77.81,20300.0,77.84,77.95,77.77,77.81,20300.0
2014-01-13 15:30:00,77.8,77.97,77.78,77.97,81300.0,77.8,77.97,77.78,77.97,81300.0
2014-01-14 09:30:00,78.23,79.44,78.23,78.69,14500.0,78.23,79.44,78.23,78.69,14500.0
2014-01-14 10:00:00,78.63,78.7,78.29,78.37,6400.0,78.63,78.7,78.29,78.37,6400.0
2014-01-14 10:30:00,78.37,78.42,78.11,78.24,18500.0,78.37,78.42,78.11,78.24,18500.0
2014-01-14 11:00:00,78.27,78.55,78.22,78.47,33100.0,78.27,78.55,78.22,78.47,33100.0
2014-01-14 11:30:00,78.43,78.43,78.14,78.38,8300.0,78.43,78.43,78.14,78.38,8300.0
2014-01-14 12:00:00,78.35,78.4,78.25,78.4,18600.0,78.35,78.4,78.25,78.4,18600.0
2014-01-14 12:30:00,78.33,78.4,78.28,78.37,4000.0,78.33,78.4,78.28,78.37,4000.0
2014-01-14 13:00:00,78.37,78.38,78.25,78.34,23000.0,78.37,78.38,78.25,78.34,23000.0
2014-01-14 13:30:00,78.35,78.47,78.18,78.47,22600.0,78.35,78.47,78.18,78.47,22600.0
2014-01-14 14:00:00,78.43,78.48,78.36,78.41,13500.0,78.43,78.48,78.36,78.41,13500.0
2014-01-14 14:30:00,78.45,78.47,78.32,78.38,11400.0,78.45,78.47,78.32,78.38,11400.0
2014-01-14 15:00:00,78.35,78.4,78.06,78.09,23800.0,78.35,78.4,78.06,78.09,23800.0
2014-01-14 15:30:00,78.08,78.41,78.08,78.38,52800.0,78.08,78.41,78.08,78.38,52800.0
2014-01-15 09:30:00,78.43,78.92,78.43,78.6,5100.0,78.43,78.92,78.43,78.6,5100.0
2014-01-15 10:00:00,78.68,78.81,78.63,78.68,5200.0,78.68,78.81,78.63,78.68,5200.0
2014-01-15 10:30:00,78.77,78.77,78.5,78.5,3300.0,78.77,78.77,78.5,78.5,3300.0
2014-01-15 11:00:00,78.52,78.72,78.48,78.72,4700.0,78.52,78.72,78.48,78.72,4700.0
2014-01-15 11:30:00,78.72,79.08,78.72,78.87,8500.0,78.72,79.08,78.72,78.87,8500.0
2014-01-15 12:00:00,78.87,79.0,78.74,79.0,6600.0,78.87,79.0,78.74,79.0,6600.0
2014-01-15 12:30:00,79.01,79.07,78.85,78.85,8800.0,79.01,79.07,78.85,78.85,8800.0
2014-01-15 13:00:00,78.83,78.89,78.53,78.57,3200.0,78.83,78.89,78.53,78.57,3200.0
2014-01-15 13:30:00,78.57,78.76,78.51,78.74,7800.0,78.57,78.76,78.51,78.74,7800.0
2014-01-15 14:00:00,78.76,78.88,78.72,78.76,7700.0,78.76,78.88,78.72,78.76,7700.0
2014-01-15 14:30:00,78.78,78.87,78.71,78.78,7600.0,78.78,78.87,78.71,78.78,7600.0
2014-01-15 15:00:00,78.8,78.83,78.58,78.63,27600.0,78.8,78.83,78.58,78.63,27600.0
2014-01-15 15:30:00,78.66,78.77,78.55,78.61,39500.0,78.66,78.77,78.55,78.61,39500.0
2014-01-16 09:30:00,78.43,78.76,78.42,78.76,5200.0,78.43,78.76,78.42,78.76,5200.0
2014-01-16 10:00:00,78.77,78.92,78.61,78.71,2800.0,78.77,78.92,78.61,78.71,2800.0
2014-01-16 10:30:00,78.71,78.71,78.46,78.58,4500.0,78.71,78.71,78.46,78.58,4500.0
2014-01-16 11:00:00,78.48,78.63,78.41,78.54,19200.0,78.48,78.63,78.41,78.54,19200.0
2014-01-16 11:30:00,78.6,78.7,78.59,78.66,3900.0,78.6,78.7,78.59,78.66,3900.0
2014-01-16 12:00:00,78.63,78.69,78.48,78.59,10400.0,78.63,78.69,78.48,78.59,10400.0
2014-01-16 12:30:00,78.53,78.61,78.41,78.54,6300.0,78.53,78.61,78.41,78.54,6300.0
2014-01-16 13:00:00,78.58,78.62,78.42,78.62,6600.0,78.58,78.62,78.42,78.62,6600.0
2014-01-16 13:30:00,78.59,78.63,78.49,78.5,7400.0,78.59,78.63,78.49,78.5,7400.0
2014-01-16 14:00:00,78.51,78.62,78.48,78.48,7900.0,78.51,78.62,78.48,78.48,7900.0
2014-01-16 14:30:00,78.56,78.68,78.52,78.63,7000.0,78.56,78.68,78.52,78.63,7000.0
2014-01-16 15:00:00,78.58,78.63,78.54,78.61,8400.0,78.58,78.63,78.54,78.61,8400.0
2014-01-16 15:30:00,78.6,78.64,78.44,78.6,37800.0,78.6,78.64,78.44,78.6,37800.0
2014-01-17 09:30:00,78.33,78.51,78.15,78.49,11500.0,78.33,78.51,78.15,78.49,11500.0
2014-01-17 10:00:00,78.39,78.49,78.34,78.45,13900.0,78.39,78.49,78.34,78.45,13900.0
2014-01-17 10:30:00,78.27,78.54,78.27,78.52,9100.0,78.27,78.54,78.27,78.52,9100.0
2014-01-17 11:00:00,78.42,78.48,78.36,78.45,11400.0,78.42,78.48,78.36,78.45,11400.0
2014-01-17 11:30:00,78.52,78.56,78.39,78.52,4800.0,78.52,78.56,78.39,78.52,4800.0
2014-01-17 12:00:00,78.51,78.61,78.42,78.59,29200.0,78.51,78.61,78.42,78.59,29200.0
2014-01-17 12:30:00,78.59,78.62,78.52,78.55,5600.0,78.59,78.62,78.52,78.55,5600.0
2014-01-17 13:00:00,78.55,78.63,78.47,78.52,14200.0,78.55,78.63,78.47,78.52,14200.0
2014-01-17 13:30:00,78.55,78.64,78.51,78.58,8600.0,78.55,78.64,78.51,78.58,8600.0
2014-01-17 14:00:00,78.61,78.72,78.59,78.68,7200.0,78.61,78.72,78.59,78.68,7200.0
2014-01-17 14:30:00,78.7,78.71,78.56,78.65,13100.0,78.7,78.71,78.56,78.65,13100.0
2014-01-17 15:00:00,78.66,78.75,78.55,78.7,15500.0,78.66,78.75,78.55,78.7,15500.0
2014-01-17 15:30:00,78.73,78.77,78.58,78.74,39900.0,78.73,78.77,78.58,78.74,39900.0
2014-01-21 09:30:00,78.84,79.04,78.62,78.71,10000.0,78.84,79.04,78.62,78.71,10000.0
2014-01-21 10:00:00,78.81,79.16,78.81,78.9,13000.0,78.81,79.16,78.81,78.9,13000.0
2014-01-21 10:30:00,78.91,79.17,78.82,79.05,10500.0,78.91,79.17,78.82,79.05,10500.0
2014-01-21 11:00:00,79.05,79.07,78.77,78.82,11700.0,79.05,79.07,78.77,78.82,11700.0
2014-01-21 11:30:00,78.74,78.84,78.53,78.6,5800.0,78.74,78.84,78.53,78.6,5800.0
2014-01-21 12:00:00,78.53,79.03,78.5,78.91,15600.0,78.53,79.03,78.5,78.91,15600.0
2014-01-21 12:30:00,78.93,79.01,78.81,78.88,5300.0,78.93,79.01,78.81,78.88,5300.0
2014-01-21 13:00:00,78.83,78.86,78.65,78.66,4200.0,78.83,78.86,78.65,78.66,4200.0
2014-01-21 13:30:00,78.64,78.76,78.64,78.69,4200.0,78.64,78.76,78.64,78.69,4200.0
2014-01-21 14:00:00,78.7,78.71,78.64,78.65,4800.0,78.7,78.71,78.64,78.65,4800.0
2014-01-21 14:30:00,78.62,78.68,78.58,78.67,10600.0,78.62,78.68,78.58,78.67,10600.0
2014-01-21 15:00:00,78.72,78.77,78.66,78.69,8200.0,78.72,78.77,78.66,78.69,8200.0
2014-01-21 15:30:00,78.7,78.95,78.7,78.78,45600.0,78.7,78.95,78.7,78.78,45600.0
2014-01-22 09:30:00,78.93,79.02,78.61,79.02,5200.0,78.93,79.02,78.61,79.02,5200.0
2014-01-22 10:00:00,78.99,79.09,78.8,79.01,5600.0,78.99,79.09,78.8,79.01,5600.0
2014-01-22 10:30:00,78.97,78.97,78.76,78.88,3000.0,78.97,78.97,78.76,78.88,3000.0
2014-01-22 11:00:00,78.86,79.12,78.79,79.01,4300.0,78.86,79.12,78.79,79.01,4300.0
2014-01-22 11:30:00,79.05,79.17,78.98,78.98,6900.0,79.05,79.17,78.98,78.98,6900.0
2014-01-22 12:00:00,78.98,79.04,78.97,79.03,7400.0,78.98,79.04,78.97,79.03,7400.0
2014-01-22 12:30:00,79.01,79.01,78.8,78.8,2700.0,79.01,79.01,78.8,78.8,2700.0
2014-01-22 13:00:00,78.87,78.93,78.8,78.89,3200.0,78.87,78.93,78.8,78.89,3200.0
2014-01-22 13:30:00,78.89,79.0,78.87,78.95,3800.0,78.89,79.0,78.87,78.95,3800.0
2014-01-22 14:00:00,78.97,79.09,78.97,79.04,40900.0,78.97,79.09,78.97,79.04,40900.0
2014-01-22 14:30:00,79.05,79.07,78.96,79.03,39000.0,79.05,79.07,78.96,79.03,39000.0
2014-01-22 15:00:00,79.03,79.05,78.98,79.01,31600.0,79.03,79.05,78.98,79.01,31600.0
2014-01-22 15:30:00,79.01,79.25,79.0,79.06,73700.0,79.01,79.25,79.0,79.06,73700.0
2014-01-23 09:30:00,78.85,78.91,78.62,78.9,7500.0,78.85,78.91,78.62,78.9,7500.0
2014-01-23 10:00:00,78.9,79.12,78.87,79.05,27100.0,78.9,79.12,78.87,79.05,27100.0
2014-01-23 10:30:00,79.01,79.17,79.0,79.11,6900.0,79.01,79.17,79.0,79.11,6900.0
2014-01-23 11:00:00,79.11,79.26,79.07,79.14,7500.0,79.11,79.26,79.07,79.14,7500.0
2014-01-23 11:30:00,79.15,79.26,79.1,79.2,8000.0,79.15,79.26,79.1,79.2,8000.0
2014-01-23 12:00:00,79.22,79.22,78.96,79.01,3400.0,79.22,79.22,78.96,79.01,3400.0
2014-01-23 12:30:00,78.96,79.06,78.93,78.99,8300.0,78.96,79.06,78.93,78.99,8300.0
2014-01-23 13:00:00,79.02,79.06,78.96,79.04,12600.0,79.02,79.06,78.96,79.04,12600.0
2014-01-23 13:30:00,79.0,79.05,79.0,79.01,9700.0,79.0,79.05,79.0,79.01,9700.0
2014-01-23 14:00:00,79.0,79.09,78.95,79.04,22800.0,79.0,79.09,78.95,79.04,22800.0
2014-01-23 14:30:00,79.05,79.11,79.0,79.06,4100.0,79.05,79.11,79.0,79.06,4100.0
2014-01-23 15:00:00,79.05,79.08,78.99,79.06,7300.0,79.05,79.08,78.99,79.06,7300.0
2014-01-23 15:30:00,79.06,79.1,78.98,79.09,19000.0,79.06,79.1,78.98,79.09,19000.0
2014-01-24 09:30:00,78.64,78.97,78.41,78.7,18600.0,78.64,78.97,78.41,78.7,18600.0
2014-01-24 10:00:00,78.65,78.82,78.5,78.61,22400.0,78.65,78.82,78.5,78.61,22400.0
2014-01-24 10:30:00,78.59,78.72,78.55,78.66,10500.0,78.59,78.72,78.55,78.66,10500.0
2014-01-24 11:00:00,78.66,78.71,78.21,78.35,60500.0,78.66,78.71,78.21,78.35,60500.0
2014-01-24 11:30:00,78.4,78.68,78.4,78.55,8500.0,78.4,78.68,78.4,78.55,8500.0
2014-01-24 12:00:00,78.6,78.74,78.5,78.5,11000.0,78.6,78.74,78.5,78.5,11000.0
2014-01-24 12:30:00,78.55,78.65,78.53,78.56,23900.0,78.55,78.65,78.53,78.56,23900.0
2014-01-24 13:00:00,78.51,78.59,78.49,78.52,10300.0,78.51,78.59,78.49,78.52,10300.0
2014-01-24 13:30:00,78.52,78.66,78.5,78.5,6800.0,78.52,78.66,78.5,78.5,6800.0
2014-01-24 14:00:00,78.52,78.6,78.31,78.46,20400.0,78.52,78.6,78.31,78.46,20400.0
2014-01-24 14:30:00,78.39,78.53,78.35,78.46,9600.0,78.39,78.53,78.35,78.46,9600.0
2014-01-24 15:00:00,78.46,78.53,78.39,78.48,10700.0,78.46,78.53,78.39,78.48,10700.0
2014-01-24 15:30:00,78.51,78.58,78.29,78.53,46800.0,78.51,78.58,78.29,78.53,46800.0
2014-01-27 09:30:00,78.43,78.52,78.18,78.26,12200.0,78.43,78.52,78.18,78.26,12200.0
2014-01-27 10:00:00,78.23,78.26,77.92,77.98,17200.0,78.23,78.26,77.92,77.98,17200.0
2014-01-27 10:30:00,77.97,78.06,77.55,77.57,8000.0,77.97,78.06,77.55,77.57,8000.0
2014-01-27 11:00:00,77.56,77.72,77.25,77.65,16400.0,77.56,77.72,77.25,77.65,16400.0
2014-01-27 11:30:00,77.72,77.75,77.33,77.36,9100.0,77.72,77.75,77.33,77.36,9100.0
2014-01-27 12:00:00,77.4,77.52,77.31,77.52,13800.0,77.4,77.52,77.31,77.52,13800.0
2014-01-27 12:30:00,77.48,77.51,77.31,77.32,10100.0,77.48,77.51,77.31,77.32,10100.0
2014-01-27 13:00:00,77.33,77.52,77.33,77.47,6900.0,77.33,77.52,77.33,77.47,6900.0
2014-01-27 13:30:00,77.48,77.79,77.43,77.63,8000.0,77.48,77.79,77.43,77.63,8000.0
2014-01-27 14:00:00,77.66,77.88,77.61,77.66,5600.0,77.66,77.88,77.61,77.66,5600.0
2014-01-27 14:30:00,77.87,77.93,77.77,77.86,7900.0,77.87,77.93,77.77,77.86,7900.0
2014-01-27 15:00:00,77.86,77.9,77.69,77.78,12000.0,77.86,77.9,77.69,77.78,12000.0
2014-01-27 15:30:00,77.73,77.78,77.44,77.47,48800.0,77.73,77.78,77.44,77.47,48800.0
2014-01-28 09:30:00,77.4,77.59,77.31,77.52,6300.0,77.4,77.59,77.31,77.52,6300.0
2014-01-28 10:00:00,77.53,77.61,77.37,77.37,4600.0,77.53,77.61,77.37,77.37,4600.0
2014-01-28 10:30:00,77.4,77.5,77.37,77.4,6300.0,77.4,77.5,77.37,77.4,6300.0
2014-01-28 11:00:00,77.46,77.52,77.28,77.31,10500.0,77.46,77.52,77.28,77.31,10500.0
2014-01-28 11:30:00,77.37,77.39,77.21,77.34,10300.0,77.37,77.39,77.21,77.34,10300.0
2014-01-28 12:00:00,77.31,77.39,77.24,77.33,8800.0,77.31,77.39,77.24,77.33,8800.0
2014-01-28 12:30:00,77.34,77.37,77.23,77.35,6400.0,77.34,77.37,77.23,77.35,6400.0
2014-01-28 13:00:00,77.36,77.45,77.34,77.41,6600.0,77.36,77.45,77.34,77.41,6600.0
2014-01-28 13:30:00,77.43,77.51,77.32,77.46,8800.0,77.43,77.51,77.32,77.46,8800.0
2014-01-28 14:00:00,77.4,77.46,77.36,77.41,13600.0,77.4,77.46,77.36,77.41,13600.0
2014-01-28 14:30:00,77.43,77.43,77.38,77.4,12500.0,77.43,77.43,77.38,77.4,12500.0
2014-01-28 15:00:00,77.4,77.43,77.31,77.36,20400.0,77.4,77.43,77.31,77.36,20400.0
2014-01-28 15:30:00,77.35,77.42,77.27,77.41,51900.0,77.35,77.42,77.27,77.41,51900.0
2014-01-29 09:30:00,76.09,76.85,76.04,76.62,18000.0,76.09,76.85,76.04,76.62,18000.0
2014-01-29 10:00:00,76.73,76.89,76.25,76.28,15400.0,76.73,76.89,76.25,76.28,15400.0
2014-01-29 10:30:00,76.23,76.3,76.16,76.18,27600.0,76.23,76.3,76.16,76.18,27600.0
2014-01-29 11:00:00,76.21,76.26,76.12,76.2,27100.0,76.21,76.26,76.12,76.2,27100.0
2014-01-29 11:30:00,76.17,76.17,75.93,76.03,14100.0,76.17,76.17,75.93,76.03,14100.0
2014-01-29 12:00:00,76.03,76.07,75.7,75.73,19000.0,76.03,76.07,75.7,75.73,19000.0
2014-01-29 12:30:00,75.7,75.76,75.55,75.74,18300.0,75.7,75.76,75.55,75.74,18300.0
2014-01-29 13:00:00,75.73,75.82,75.65,75.81,19900.0,75.73,75.82,75.65,75.81,19900.0
2014-01-29 13:30:00,75.82,75.98,75.62,75.98,16800.0,75.82,75.98,75.62,75.98,16800.0
2014-01-29 14:00:00,75.92,76.05,75.71,75.95,39500.0,75.92,76.05,75.71,75.95,39500.0
2014-01-29 14:30:00,75.98,76.31,75.77,75.8,30700.0,75.98,76.31,75.77,75.8,30700.0
2014-01-29 15:00:00,75.8,75.93,75.7,75.86,28500.0,75.8,75.93,75.7,75.86,28500.0
2014-01-29 15:30:00,75.85,76.01,75.68,76.01,58300.0,75.85,76.01,75.68,76.01,58300.0
2014-01-30 09:30:00,80.0,80.0,74.47,74.78,48400.0,80.0,80.0,74.47,74.78,48400.0
2014-01-30 10:00:00,74.91,75.07,74.24,74.59,63100.0,74.91,75.07,74.24,74.59,63100.0
2014-01-30 10:30:00,74.57,75.18,74.38,75.01,59400.0,74.57,75.18,74.38,75.01,59400.0
2014-01-30 11:00:00,75.01,75.49,74.99,75.49,48100.0,75.01,75.49,74.99,75.49,48100.0
2014-01-30 11:30:00,75.58,75.69,75.18,75.6,26200.0,75.58,75.69,75.18,75.6,26200.0
2014-01-30 12:00:00,75.58,75.61,75.18,75.33,20100.0,75.58,75.61,75.18,75.33,20100.0
2014-01-30 12:30:00,75.32,75.32,75.03,75.27,23300.0,75.32,75.32,75.03,75.27,23300.0
2014-01-30 13:00:00,75.27,75.27,75.05,75.12,24600.0,75.27,75.27,75.05,75.12,24600.0
2014-01-30 13:30:00,75.14,75.35,75.13,75.13,20700.0,75.14,75.35,75.13,75.13,20700.0
2014-01-30 14:00:00,75.13,75.34,75.08,75.26,28700.0,75.13,75.34,75.08,75.26,28700.0
2014-01-30 14:30:00,75.27,75.28,75.08,75.12,50700.0,75.27,75.28,75.08,75.12,50700.0
2014-01-30 15:00:00,75.12,75.13,74.28,74.28,59100.0,75.12,75.13,74.28,74.28,59100.0
2014-01-30 15:30:00,74.31,74.44,73.84,74.41,150300.0,74.31,74.44,73.84,74.41,150300.0
2014-01-31 09:30:00,73.72,73.72,72.97,73.56,26400.0,73.72,73.72,72.97,73.56,26400.0
2014-01-31 10:00:00,73.57,74.03,73.55,73.66,35400.0,73.57,74.03,73.55,73.66,35400.0
2014-01-31 10:30:00,73.66,74.13,73.61,73.99,29400.0,73.66,74.13,73.61,73.99,29400.0
2014-01-31 11:00:00,74.01,74.47,73.88,74.47,27100.0,74.01,74.47,73.88,74.47,27100.0
2014-01-31 11:30:00,74.51,74.57,74.25,74.27,19700.0,74.51,74.57,74.25,74.27,19700.0
2014-01-31 12:00:00,74.26,74.26,73.78,73.97,23300.0,74.26,74.26,73.78,73.97,23300.0
2014-01-31 12:30:00,74.0,74.01,73.67,73.86,57900.0,74.0,74.01,73.67,73.86,57900.0
2014-01-31 13:00:00,73.87,73.9,73.77,73.77,42100.0,73.87,73.9,73.77,73.77,42100.0
2014-01-31 13:30:00,73.77,73.88,73.76,73.86,21500.0,73.77,73.88,73.76,73.86,21500.0
2014-01-31 14:00:00,73.89,73.91,73.7,73.88,21500.0,73.89,73.91,73.7,73.88,21500.0
2014-01-31 14:30:00,73.88,74.16,73.88,74.11,29100.0,73.88,74.16,73.88,74.11,29100.0
2014-01-31 15:00:00,74.1,74.1,73.96,73.99,50500.0,74.1,74.1,73.96,73.99,50500.0
2014-01-31 15:30:00,74.0,74.14,73.96,74.02,102700.0,74.0,74.14,73.96,74.02,102700.0
2014-02-03 09:30:00,74.3,74.48,73.24,73.43,21000.0,74.3,74.48,73.24,73.43,21000.0
2014-02-03 10:00:00,73.44,73.44,72.57,72.57,41500.0,73.44,73.44,72.57,72.57,41500.0
2014-02-03 10:30:00,72.54,72.54,72.09,72.37,42000.0,72.54,72.54,72.09,72.37,42000.0
2014-02-03 11:00:00,72.37,72.39,72.25,72.35,26000.0,72.37,72.39,72.25,72.35,26000.0
2014-02-03 11:30:00,72.32,72.32,71.78,71.8,17700.0,72.32,72.32,71.78,71.8,17700.0
2014-02-03 12:00:00,71.76,71.97,71.71,71.93,21400.0,71.76,71.97,71.71,71.93,21400.0
2014-02-03 12:30:00,71.93,72.21,71.93,72.0,15600.0,71.93,72.21,71.93,72.0,15600.0
2014-02-03 13:00:00,71.99,72.07,71.77,71.82,28500.0,71.99,72.07,71.77,71.82,28500.0
2014-02-03 13:30:00,71.82,72.09,71.76,72.06,31600.0,71.82,72.09,71.76,72.06,31600.0
2014-02-03 14:00:00,72.06,72.19,71.98,72.18,27300.0,72.06,72.19,71.98,72.18,27300.0
2014-02-03 14:30:00,72.18,72.18,71.91,72.01,23100.0,72.18,72.18,71.91,72.01,23100.0
2014-02-03 15:00:00,72.01,72.24,71.98,72.24,30500.0,72.01,72.24,71.98,72.24,30500.0
2014-02-03 15:30:00,72.24,72.26,72.15,72.26,85200.0,72.24,72.26,72.15,72.26,85200.0
2014-02-04 09:30:00,72.35,72.35,71.08,71.68,15500.0,72.35,72.35,71.08,71.68,15500.0
2014-02-04 10:00:00,71.66,71.85,71.5,71.5,19700.0,71.66,71.85,71.5,71.5,19700.0
2014-02-04 10:30:00,71.5,71.55,71.23,71.3,21600.0,71.5,71.55,71.23,71.3,21600.0
2014-02-04 11:00:00,71.27,71.66,71.27,71.53,21600.0,71.27,71.66,71.27,71.53,21600.0
2014-02-04 11:30:00,71.58,71.74,71.52,71.58,10100.0,71.58,71.74,71.52,71.58,10100.0
2014-02-04 12:00:00,71.6,71.66,71.51,71.51,10900.0,71.6,71.66,71.51,71.51,10900.0
2014-02-04 12:30:00,71.54,71.59,71.5,71.58,6300.0,71.54,71.59,71.5,71.58,6300.0
2014-02-04 13:00:00,71.56,71.63,71.42,71.57,20500.0,71.56,71.63,71.42,71.57,20500.0
2014-02-04 13:30:00,71.56,71.65,71.52,71.56,30500.0,71.56,71.65,71.52,71.56,30500.0
2014-02-04 14:00:00,71.59,71.7,71.55,71.61,19300.0,71.59,71.7,71.55,71.61,19300.0
2014-02-04 14:30:00,71.61,71.7,71.57,71.67,20400.0,71.61,71.7,71.57,71.67,20400.0
2014-02-04 15:00:00,71.68,71.68,71.57,71.59,20000.0,71.68,71.68,71.57,71.59,20000.0
2014-02-04 15:30:00,71.58,71.69,71.55,71.6,38900.0,71.58,71.69,71.55,71.6,38900.0
2014-02-05 09:30:00,71.51,71.51,70.31,70.46,16000.0,71.51,71.51,70.31,70.46,16000.0
2014-02-05 10:00:00,70.49,70.72,70.01,70.27,19200.0,70.49,70.72,70.01,70.27,19200.0
2014-02-05 10:30:00,70.21,70.68,70.2,70.56,12300.0,70.21,70.68,70.2,70.56,12300.0
2014-02-05 11:00:00,70.55,70.74,70.24,70.62,11200.0,70.55,70.74,70.24,70.62,11200.0
2014-02-05 11:30:00,70.77,71.0,70.53,70.94,19900.0,70.77,71.0,70.53,70.94,19900.0
2014-02-05 12:00:00,70.91,70.96,70.79,70.84,9600.0,70.91,70.96,70.79,70.84,9600.0
2014-02-05 12:30:00,70.86,71.02,70.83,70.87,6300.0,70.86,71.02,70.83,70.87,6300.0
2014-02-05 13:00:00,70.91,71.06,70.76,70.82,11800.0,70.91,71.06,70.76,70.82,11800.0
2014-02-05 13:30:00,70.88,70.9,70.73,70.82,17100.0,70.88,70.9,70.73,70.82,17100.0
2014-02-05 14:00:00,70.82,70.83,70.64,70.78,25300.0,70.82,70.83,70.64,70.78,25300.0
2014-02-05 14:30:00,70.82,70.82,70.55,70.55,37800.0,70.82,70.82,70.55,70.55,37800.0
2014-02-05 15:00:00,70.6,70.76,70.6,70.72,32800.0,70.6,70.76,70.6,70.72,32800.0
2014-02-05 15:30:00,70.74,70.75,70.6,70.66,56000.0,70.74,70.75,70.6,70.66,56000.0
2014-02-06 09:30:00,71.92,72.03,71.21,71.8,76200.0,71.92,72.03,71.21,71.8,76200.0
2014-02-06 10:00:00,71.83,71.97,71.61,71.9,24300.0,71.83,71.97,71.61,71.9,24300.0
2014-02-06 10:30:00,71.93,71.95,71.8,71.88,29300.0,71.93,71.95,71.8,71.88,29300.0
2014-02-06 11:00:00,71.92,72.0,71.83,71.86,21700.0,71.92,72.0,71.83,71.86,21700.0
2014-02-06 11:30:00,71.91,71.94,71.71,71.82,17200.0,71.91,71.94,71.71,71.82,17200.0
2014-02-06 12:00:00,71.84,71.95,71.77,71.88,12200.0,71.84,71.95,71.77,71.88,12200.0
2014-02-06 12:30:00,71.92,71.94,71.77,71.82,13500.0,71.92,71.94,71.77,71.82,13500.0
2014-02-06 13:00:00,71.81,71.89,71.66,71.74,10700.0,71.81,71.89,71.66,71.74,10700.0
2014-02-06 13:30:00,71.74,71.84,71.7,71.78,12900.0,71.74,71.84,71.7,71.78,12900.0
2014-02-06 14:00:00,71.78,71.94,71.78,71.91,30600.0,71.78,71.94,71.78,71.91,30600.0
2014-02-06 14:30:00,71.91,71.93,71.78,71.88,31600.0,71.91,71.93,71.78,71.88,31600.0
2014-02-06 15:00:00,71.88,71.96,71.83,71.95,31500.0,71.88,71.96,71.83,71.95,31500.0
2014-02-06 15:30:00,71.93,71.95,71.74,71.79,57700.0,71.93,71.95,71.74,71.79,57700.0
2014-02-07 09:30:00,71.86,72.51,71.86,72.26,13600.0,71.86,72.51,71.86,72.26,13600.0
2014-02-07 10:00:00,72.27,72.28,71.47,71.55,15000.0,72.27,72.28,71.47,71.55,15000.0
2014-02-07 10:30:00,71.56,71.81,71.48,71.81,9600.0,71.56,71.81,71.48,71.81,9600.0
2014-02-07 11:00:00,71.79,71.79,71.56,71.65,10200.0,71.79,71.79,71.56,71.65,10200.0
2014-02-07 11:30:00,71.67,71.79,71.67,71.77,4400.0,71.67,71.79,71.67,71.77,4400.0
2014-02-07 12:00:00,71.8,71.8,71.64,71.67,9700.0,71.8,71.8,71.64,71.67,9700.0
2014-02-07 12:30:00,71.68,71.76,71.59,71.62,9600.0,71.68,71.76,71.59,71.62,9600.0
2014-02-07 13:00:00,71.67,71.8,71.45,71.74,47100.0,71.67,71.8,71.45,71.74,47100.0
2014-02-07 13:30:00,71.81,72.22,71.81,72.21,8300.0,71.81,72.22,71.81,72.21,8300.0
2014-02-07 14:00:00,72.24,72.25,71.88,71.91,11300.0,72.24,72.25,71.88,71.91,11300.0
2014-02-07 14:30:00,71.96,72.01,71.73,71.73,7800.0,71.96,72.01,71.73,71.73,7800.0
2014-02-07 15:00:00,71.75,71.82,71.73,71.76,10200.0,71.75,71.82,71.73,71.76,10200.0
2014-02-07 15:30:00,71.76,72.0,71.75,71.96,37300.0,71.76,72.0,71.75,71.96,37300.0
2014-02-10 09:30:00,71.83,71.92,71.15,71.48,18900.0,71.83,71.92,71.15,71.48,18900.0
2014-02-10 10:00:00,71.5,71.58,71.27,71.53,16300.0,71.5,71.58,71.27,71.53,16300.0
2014-02-10 10:30:00,71.53,71.59,71.38,71.47,12700.0,71.53,71.59,71.38,71.47,12700.0
2014-02-10 11:00:00,71.4,71.46,71.32,71.37,12900.0,71.4,71.46,71.32,71.37,12900.0
2014-02-10 11:30:00,71.37,71.41,71.25,71.28,13500.0,71.37,71.41,71.25,71.28,13500.0
2014-02-10 12:00:00,71.28,71.29,70.95,70.98,14300.0,71.28,71.29,70.95,70.98,14300.0
2014-02-10 12:30:00,70.98,71.2,70.95,71.16,11300.0,70.98,71.2,70.95,71.16,11300.0
2014-02-10 13:00:00,71.15,71.23,71.15,71.19,10600.0,71.15,71.23,71.15,71.19,10600.0
2014-02-10 13:30:00,71.18,71.34,71.17,71.34,12500.0,71.18,71.34,71.17,71.34,12500.0
2014-02-10 14:00:00,71.34,71.45,71.31,71.37,9600.0,71.34,71.45,71.31,71.37,9600.0
2014-02-10 14:30:00,71.4,71.45,71.34,71.36,48300.0,71.4,71.45,71.34,71.36,48300.0
2014-02-10 15:00:00,71.37,71.43,71.22,71.37,16300.0,71.37,71.43,71.22,71.37,16300.0
2014-02-10 15:30:00,71.37,71.49,71.31,71.4,49800.0,71.37,71.49,71.31,71.4,49800.0
2014-02-11 09:30:00,71.45,71.58,71.09,71.1,8000.0,71.45,71.58,71.09,71.1,8000.0
2014-02-11 10:00:00,71.05,71.06,70.86,70.89,13900.0,71.05,71.06,70.86,70.89,13900.0
2014-02-11 10:30:00,70.94,70.94,70.78,70.91,15500.0,70.94,70.94,70.78,70.91,15500.0
2014-02-11 11:00:00,70.9,70.91,70.75,70.86,36600.0,70.9,70.91,70.75,70.86,36600.0
2014-02-11 11:30:00,70.86,70.94,70.83,70.88,24800.0,70.86,70.94,70.83,70.88,24800.0
2014-02-11 12:00:00,70.91,71.02,70.91,70.94,23700.0,70.91,71.02,70.91,70.94,23700.0
2014-02-11 12:30:00,70.95,70.98,70.94,70.94,14800.0,70.95,70.98,70.94,70.94,14800.0
2014-02-11 13:00:00,70.95,70.98,70.94,70.95,16500.0,70.95,70.98,70.94,70.95,16500.0
2014-02-11 13:30:00,70.95,71.08,70.95,71.08,7500.0,70.95,71.08,70.95,71.08,7500.0
2014-02-11 14:00:00,71.07,71.43,71.06,71.39,14200.0,71.07,71.43,71.06,71.39,14200.0
2014-02-11 14:30:00,71.4,71.65,71.39,71.61,9800.0,71.4,71.65,71.39,71.61,9800.0
2014-02-11 15:00:00,71.62,71.63,71.5,71.52,13200.0,71.62,71.63,71.5,71.52,13200.0
2014-02-11 15:30:00,71.55,71.55,71.2,71.3,46800.0,71.55,71.55,71.2,71.3,46800.0
2014-02-12 09:30:00,71.31,71.49,71.04,71.14,25700.0,71.31,71.49,71.04,71.14,25700.0
2014-02-12 10:00:00,71.1,71.21,70.98,71.12,18600.0,71.1,71.21,70.98,71.12,18600.0
2014-02-12 10:30:00,71.17,71.23,71.07,71.21,13100.0,71.17,71.23,71.07,71.21,13100.0
2014-02-12 11:00:00,71.19,71.23,71.11,71.12,11000.0,71.19,71.23,71.11,71.12,11000.0
2014-02-12 11:30:00,71.15,71.23,71.07,71.17,12800.0,71.15,71.23,71.07,71.17,12800.0
2014-02-12 12:00:00,71.17,71.34,71.16,71.29,10100.0,71.17,71.34,71.16,71.29,10100.0
2014-02-12 12:30:00,71.29,71.56,71.26,71.54,10400.0,71.29,71.56,71.26,71.54,10400.0
2014-02-12 13:00:00,71.53,71.66,71.47,71.61,9200.0,71.53,71.66,71.47,71.61,9200.0
2014-02-12 13:30:00,71.62,71.66,71.45,71.5,12800.0,71.62,71.66,71.45,71.5,12800.0
2014-02-12 14:00:00,71.54,71.56,71.27,71.29,12300.0,71.54,71.56,71.27,71.29,12300.0
2014-02-12 14:30:00,71.26,71.29,71.08,71.15,14300.0,71.26,71.29,71.08,71.15,14300.0
2014-02-12 15:00:00,71.16,71.25,71.14,71.21,26700.0,71.16,71.25,71.14,71.21,26700.0
2014-02-12 15:30:00,71.22,71.33,71.15,71.33,31500.0,71.22,71.33,71.15,71.33,31500.0
2014-02-13 09:30:00,70.98,70.98,70.61,70.78,13400.0,70.98,70.98,70.61,70.78,13400.0
2014-02-13 10:00:00,70.77,71.22,70.77,71.14,12000.0,70.77,71.22,70.77,71.14,12000.0
2014-02-13 10:30:00,71.07,71.34,71.06,71.25,7100.0,71.07,71.34,71.06,71.25,7100.0
2014-02-13 11:00:00,71.24,71.48,71.21,71.44,6000.0,71.24,71.48,71.21,71.44,6000.0
2014-02-13 11:30:00,71.45,71.65,71.45,71.56,5300.0,71.45,71.65,71.45,71.56,5300.0
2014-02-13 12:00:00,71.58,71.66,71.58,71.62,20100.0,71.58,71.66,71.58,71.62,20100.0
2014-02-13 12:30:00,71.62,71.62,71.51,71.51,4700.0,71.62,71.62,71.51,71.51,4700.0
2014-02-13 13:00:00,71.56,71.68,71.56,71.67,7000.0,71.56,71.68,71.56,71.67,7000.0
2014-02-13 13:30:00,71.69,71.74,71.55,71.74,48800.0,71.69,71.74,71.55,71.74,48800.0
2014-02-13 14:00:00,71.76,71.98,71.76,71.84,9700.0,71.76,71.98,71.76,71.84,9700.0
2014-02-13 14:30:00,71.87,72.04,71.87,72.01,3000.0,71.87,72.04,71.87,72.01,3000.0
2014-02-13 15:00:00,72.02,72.05,71.95,72.05,9700.0,72.02,72.05,71.95,72.05,9700.0
2014-02-13 15:30:00,72.02,72.23,72.0,72.17,80500.0,72.02,72.23,72.0,72.17,80500.0
2014-02-14 09:30:00,72.34,72.34,71.76,71.99,12100.0,72.34,72.34,71.76,71.99,12100.0
2014-02-14 10:00:00,72.0,72.22,71.89,72.21,10200.0,72.0,72.22,71.89,72.21,10200.0
2014-02-14 10:30:00,72.22,72.48,72.21,72.3,6200.0,72.22,72.48,72.21,72.3,6200.0
2014-02-14 11:00:00,72.32,72.44,72.32,72.41,1700.0,72.32,72.44,72.32,72.41,1700.0
2014-02-14 11:30:00,72.44,72.55,72.39,72.53,7500.0,72.44,72.55,72.39,72.53,7500.0
2014-02-14 12:00:00,72.55,72.57,72.43,72.51,5900.0,72.55,72.57,72.43,72.51,5900.0
2014-02-14 12:30:00,72.54,72.88,72.52,72.8,11500.0,72.54,72.88,72.52,72.8,11500.0
2014-02-14 13:00:00,72.78,72.89,72.75,72.87,8700.0,72.78,72.89,72.75,72.87,8700.0
2014-02-14 13:30:00,72.84,72.88,72.78,72.81,9900.0,72.84,72.88,72.78,72.81,9900.0
2014-02-14 14:00:00,72.78,72.84,72.77,72.8,8100.0,72.78,72.84,72.77,72.8,8100.0
2014-02-14 14:30:00,72.8,72.84,72.79,72.84,3500.0,72.8,72.84,72.79,72.84,3500.0
2014-02-14 15:00:00,72.83,72.94,72.79,72.87,30400.0,72.83,72.94,72.79,72.87,30400.0
2014-02-14 15:30:00,72.87,72.96,72.8,72.89,164100.0,72.87,72.96,72.8,72.89,164100.0
2014-02-18 09:30:00,72.8,73.58,72.59,73.06,15700.0,72.8,73.58,72.59,73.06,15700.0
2014-02-18 10:00:00,73.05,73.76,72.82,73.63,24600.0,73.05,73.76,72.82,73.63,24600.0
2014-02-18 10:30:00,73.63,74.01,73.61,73.95,23100.0,73.63,74.01,73.61,73.95,23100.0
2014-02-18 11:00:00,73.93,73.97,73.72,73.72,12200.0,73.93,73.97,73.72,73.72,12200.0
2014-02-18 11:30:00,73.81,73.97,73.69,73.73,14600.0,73.81,73.97,73.69,73.73,14600.0
2014-02-18 12:00:00,73.74,73.85,73.69,73.69,14700.0,73.74,73.85,73.69,73.69,14700.0
2014-02-18 12:30:00,73.7,73.73,73.39,73.49,45000.0,73.7,73.73,73.39,73.49,45000.0
2014-02-18 13:00:00,73.49,73.66,73.48,73.58,18900.0,73.49,73.66,73.48,73.58,18900.0
2014-02-18 13:30:00,73.52,73.59,73.52,73.57,10400.0,73.52,73.59,73.52,73.57,10400.0
2014-02-18 14:00:00,73.57,73.59,73.52,73.52,16700.0,73.57,73.59,73.52,73.52,16700.0
2014-02-18 14:30:00,73.52,73.6,73.47,73.47,11300.0,73.52,73.6,73.47,73.47,11300.0
2014-02-18 15:00:00,73.47,73.6,73.47,73.59,19600.0,73.47,73.6,73.47,73.59,19600.0
2014-02-18 15:30:00,73.58,73.8,73.55,73.59,54400.0,73.58,73.8,73.55,73.59,54400.0
2014-02-19 09:30:00,73.46,73.74,73.45,73.71,4400.0,73.46,73.74,73.45,73.71,4400.0
2014-02-19 10:00:00,73.7,73.94,73.67,73.94,4800.0,73.7,73.94,73.67,73.94,4800.0
2014-02-19 10:30:00,73.95,74.02,73.76,73.79,9500.0,73.95,74.02,73.76,73.79,9500.0
2014-02-19 11:00:00,73.79,73.82,73.53,73.55,30800.0,73.79,73.82,73.53,73.55,30800.0
2014-02-19 11:30:00,73.55,73.66,73.46,73.54,21400.0,73.55,73.66,73.46,73.54,21400.0
2014-02-19 12:00:00,73.54,73.65,73.32,73.36,13400.0,73.54,73.65,73.32,73.36,13400.0
2014-02-19 12:30:00,73.36,73.47,73.34,73.39,11000.0,73.36,73.47,73.34,73.39,11000.0
2014-02-19 13:00:00,73.47,73.62,73.46,73.62,3500.0,73.47,73.62,73.46,73.62,3500.0
2014-02-19 13:30:00,73.61,73.71,73.53,73.53,5600.0,73.61,73.71,73.53,73.53,5600.0
2014-02-19 14:00:00,73.52,73.72,73.39,73.44,7200.0,73.52,73.72,73.39,73.44,7200.0
2014-02-19 14:30:00,73.53,73.63,73.43,73.48,13000.0,73.53,73.63,73.43,73.48,13000.0
2014-02-19 15:00:00,73.49,73.54,73.29,73.39,13300.0,73.49,73.54,73.29,73.39,13300.0
2014-02-19 15:30:00,73.39,73.56,73.32,73.5,71900.0,73.39,73.56,73.32,73.5,71900.0
2014-02-20 09:30:00,73.44,73.99,73.08,73.6,9500.0,73.44,73.99,73.08,73.6,9500.0
2014-02-20 10:00:00,73.55,73.96,73.47,73.88,19100.0,73.55,73.96,73.47,73.88,19100.0
2014-02-20 10:30:00,73.96,74.44,73.91,74.38,17700.0,73.96,74.44,73.91,74.38,17700.0
2014-02-20 11:00:00,74.39,74.51,74.21,74.35,17900.0,74.39,74.51,74.21,74.35,17900.0
2014-02-20 11:30:00,74.36,74.53,74.31,74.37,18400.0,74.36,74.53,74.31,74.37,18400.0
2014-02-20 12:00:00,74.34,74.49,74.3,74.45,25000.0,74.34,74.49,74.3,74.45,25000.0
2014-02-20 12:30:00,74.4,74.47,74.35,74.46,15200.0,74.4,74.47,74.35,74.46,15200.0
2014-02-20 13:00:00,74.49,74.5,74.38,74.45,15200.0,74.49,74.5,74.38,74.45,15200.0
2014-02-20 13:30:00,74.43,74.47,74.39,74.45,9000.0,74.43,74.47,74.39,74.45,9000.0
2014-02-20 14:00:00,74.45,74.46,74.19,74.22,53700.0,74.45,74.46,74.19,74.22,53700.0
2014-02-20 14:30:00,74.22,74.53,74.22,74.51,39100.0,74.22,74.53,74.22,74.51,39100.0
2014-02-20 15:00:00,74.48,74.57,74.48,74.51,18600.0,74.48,74.57,74.48,74.51,18600.0
2014-02-20 15:30:00,74.49,74.52,74.42,74.42,48200.0,74.49,74.52,74.42,74.42,48200.0
2014-02-21 09:30:00,74.69,74.98,74.51,74.85,25100.0,74.69,74.98,74.51,74.85,25100.0
2014-02-21 10:00:00,74.9,75.08,74.84,75.03,17000.0,74.9,75.08,74.84,75.03,17000.0
2014-02-21 10:30:00,75.06,75.19,74.91,74.97,17900.0,75.06,75.19,74.91,74.97,17900.0
2014-02-21 11:00:00,75.03,75.43,75.03,75.43,16000.0,75.03,75.43,75.03,75.43,16000.0
2014-02-21 11:30:00,75.44,75.58,75.41,75.58,11500.0,75.44,75.58,75.41,75.58,11500.0
2014-02-21 12:00:00,75.58,75.64,75.4,75.47,17800.0,75.58,75.64,75.4,75.47,17800.0
2014-02-21 12:30:00,75.44,75.52,75.21,75.48,14800.0,75.44,75.52,75.21,75.48,14800.0
2014-02-21 13:00:00,75.42,75.53,75.4,75.48,13700.0,75.42,75.53,75.4,75.48,13700.0
2014-02-21 13:30:00,75.46,75.53,75.31,75.31,18600.0,75.46,75.53,75.31,75.31,18600.0
2014-02-21 14:00:00,75.35,75.53,75.02,75.25,16900.0,75.35,75.53,75.02,75.25,16900.0
2014-02-21 14:30:00,75.2,75.31,75.0,75.31,18400.0,75.2,75.31,75.0,75.31,18400.0
2014-02-21 15:00:00,75.32,75.57,75.32,75.57,26400.0,75.32,75.57,75.32,75.57,26400.0
2014-02-21 15:30:00,75.54,75.65,75.38,75.39,51700.0,75.54,75.65,75.38,75.39,51700.0
2014-02-24 09:30:00,75.65,75.96,74.81,75.92,15300.0,75.65,75.96,74.81,75.92,15300.0
2014-02-24 10:00:00,75.93,76.29,75.86,76.29,14100.0,75.93,76.29,75.86,76.29,14100.0
2014-02-24 10:30:00,76.3,76.39,76.02,76.06,18800.0,76.3,76.39,76.02,76.06,18800.0
2014-02-24 11:00:00,76.06,76.25,76.02,76.24,17100.0,76.06,76.25,76.02,76.24,17100.0
2014-02-24 11:30:00,76.25,76.39,76.12,76.18,22000.0,76.25,76.39,76.12,76.18,22000.0
2014-02-24 12:00:00,76.19,76.26,76.09,76.16,22400.0,76.19,76.26,76.09,76.16,22400.0
2014-02-24 12:30:00,76.16,76.37,76.16,76.34,53000.0,76.16,76.37,76.16,76.34,53000.0
2014-02-24 13:00:00,76.35,76.37,76.27,76.33,10500.0,76.35,76.37,76.27,76.33,10500.0
2014-02-24 13:30:00,76.34,76.36,76.26,76.33,20700.0,76.34,76.36,76.26,76.33,20700.0
2014-02-24 14:00:00,76.32,76.38,76.28,76.38,31900.0,76.32,76.38,76.28,76.38,31900.0
2014-02-24 14:30:00,76.38,76.51,76.36,76.4,42400.0,76.38,76.51,76.36,76.4,42400.0
2014-02-24 15:00:00,76.37,76.49,76.34,76.45,41600.0,76.37,76.49,76.34,76.45,41600.0
2014-02-24 15:30:00,76.46,76.54,76.36,76.36,118700.0,76.46,76.54,76.36,76.36,118700.0
2014-02-25 09:30:00,76.62,78.06,76.34,78.05,116800.0,76.62,78.06,76.34,78.05,116800.0
2014-02-25 10:00:00,78.04,79.36,77.99,79.0,114100.0,78.04,79.36,77.99,79.0,114100.0
2014-02-25 10:30:00,78.9,79.45,78.76,78.96,53300.0,78.9,79.45,78.76,78.96,53300.0
2014-02-25 11:00:00,79.01,79.12,78.53,78.7,55200.0,79.01,79.12,78.53,78.7,55200.0
2014-02-25 11:30:00,78.7,78.74,78.52,78.61,35500.0,78.7,78.74,78.52,78.61,35500.0
2014-02-25 12:00:00,78.56,78.56,77.85,77.88,31300.0,78.56,78.56,77.85,77.88,31300.0
2014-02-25 12:30:00,77.89,78.35,77.85,78.17,27000.0,77.89,78.35,77.85,78.17,27000.0
2014-02-25 13:00:00,78.17,78.45,78.13,78.24,24500.0,78.17,78.45,78.13,78.24,24500.0
2014-02-25 13:30:00,78.22,78.38,77.79,78.25,39500.0,78.22,78.38,77.79,78.25,39500.0
2014-02-25 14:00:00,78.26,78.27,77.85,77.94,27800.0,78.26,78.27,77.85,77.94,27800.0
2014-02-25 14:30:00,77.98,78.23,77.87,77.97,47000.0,77.98,78.23,77.87,77.97,47000.0
2014-02-25 15:00:00,77.97,78.27,77.88,78.25,39500.0,77.97,78.27,77.88,78.25,39500.0
2014-02-25 15:30:00,78.25,78.43,77.97,78.18,98000.0,78.25,78.43,77.97,78.18,98000.0
2014-02-26 09:30:00,78.22,78.54,77.69,77.77,24600.0,78.22,78.54,77.69,77.77,24600.0
2014-02-26 10:00:00,77.69,78.43,77.69,78.28,26300.0,77.69,78.43,77.69,78.28,26300.0
2014-02-26 10:30:00,78.27,78.44,78.13,78.13,19600.0,78.27,78.44,78.13,78.13,19600.0
2014-02-26 11:00:00,78.18,78.72,78.16,78.42,40500.0,78.18,78.72,78.16,78.42,40500.0
2014-02-26 11:30:00,78.45,78.78,78.4,78.45,46900.0,78.45,78.78,78.4,78.45,46900.0
2014-02-26 12:00:00,78.45,78.77,78.45,78.77,28000.0,78.45,78.77,78.45,78.77,28000.0
2014-02-26 12:30:00,78.75,79.22,78.75,79.21,38100.0,78.75,79.22,78.75,79.21,38100.0
2014-02-26 13:00:00,79.21,79.32,79.07,79.29,22500.0,79.21,79.32,79.07,79.29,22500.0
2014-02-26 13:30:00,79.27,79.42,78.95,78.97,25100.0,79.27,79.42,78.95,78.97,25100.0
2014-02-26 14:00:00,78.92,79.06,78.81,78.81,30600.0,78.92,79.06,78.81,78.81,30600.0
2014-02-26 14:30:00,78.79,78.97,78.7,78.87,30100.0,78.79,78.97,78.7,78.87,30100.0
2014-02-26 15:00:00,78.86,78.87,78.53,78.69,35700.0,78.86,78.87,78.53,78.69,35700.0
2014-02-26 15:30:00,78.7,78.82,78.59,78.75,71700.0,78.7,78.82,78.59,78.75,71700.0
2014-02-27 09:30:00,78.64,79.12,78.58,78.87,44700.0,78.64,79.12,78.58,78.87,44700.0
2014-02-27 10:00:00,78.88,78.95,78.47,78.55,21200.0,78.88,78.95,78.47,78.55,21200.0
2014-02-27 10:30:00,78.55,78.95,78.5,78.91,25200.0,78.55,78.95,78.5,78.91,25200.0
2014-02-27 11:00:00,78.92,79.16,78.83,78.98,21900.0,78.92,79.16,78.83,78.98,21900.0
2014-02-27 11:30:00,78.99,79.05,78.9,79.0,16100.0,78.99,79.05,78.9,79.0,16100.0
2014-02-27 12:00:00,79.01,79.01,78.78,78.81,19000.0,79.01,79.01,78.78,78.81,19000.0
2014-02-27 12:30:00,78.81,78.99,78.7,78.96,22800.0,78.81,78.99,78.7,78.96,22800.0
2014-02-27 13:00:00,78.94,79.0,78.9,79.0,49900.0,78.94,79.0,78.9,79.0,49900.0
2014-02-27 13:30:00,79.0,79.11,78.98,79.1,37100.0,79.0,79.11,78.98,79.1,37100.0
2014-02-27 14:00:00,79.07,79.23,79.02,79.02,16200.0,79.07,79.23,79.02,79.02,16200.0
2014-02-27 14:30:00,79.01,79.05,78.95,79.04,26200.0,79.01,79.05,78.95,79.04,26200.0
2014-02-27 15:00:00,79.02,79.06,78.96,79.0,28500.0,79.02,79.06,78.96,79.0,28500.0
2014-02-27 15:30:00,79.01,79.16,78.96,79.07,115400.0,79.01,79.16,78.96,79.07,115400.0
2014-02-28 09:30:00,79.17,79.44,78.76,79.0,60500.0,79.17,79.44,78.76,79.0,60500.0
2014-02-28 10:00:00,79.0,79.38,79.0,79.17,33200.0,79.0,79.38,79.0,79.17,33200.0
2014-02-28 10:30:00,79.17,79.18,78.98,79.04,32700.0,79.17,79.18,78.98,79.04,32700.0
2014-02-28 11:00:00,79.03,79.09,78.83,79.04,39200.0,79.03,79.09,78.83,79.04,39200.0
2014-02-28 11:30:00,79.05,79.4,79.05,79.37,35500.0,79.05,79.4,79.05,79.37,35500.0
2014-02-28 12:00:00,79.39,79.48,79.26,79.48,46800.0,79.39,79.48,79.26,79.48,46800.0
2014-02-28 12:30:00,79.51,79.73,79.35,79.73,15900.0,79.51,79.73,79.35,79.73,15900.0
2014-02-28 13:00:00,79.72,79.98,79.72,79.95,15000.0,79.72,79.98,79.72,79.95,15000.0
2014-02-28 13:30:00,79.93,79.97,79.59,79.63,17600.0,79.93,79.97,79.59,79.63,17600.0
2014-02-28 14:00:00,79.63,79.63,79.39,79.39,16500.0,79.63,79.63,79.39,79.39,16500.0
2014-02-28 14:30:00,79.39,79.45,79.06,79.08,20100.0,79.39,79.45,79.06,79.08,20100.0
2014-02-28 15:00:00,79.05,79.05,78.64,78.73,31100.0,79.05,79.05,78.64,78.73,31100.0
2014-02-28 15:30:00,78.74,78.86,78.66,78.86,77700.0,78.74,78.86,78.66,78.86,77700.0
2014-03-03 09:30:00,78.32,78.66,77.65,77.83,29900.0,78.32,78.66,77.65,77.83,29900.0
2014-03-03 10:00:00,77.84,77.98,77.51,77.73,61500.0,77.84,77.98,77.51,77.73,61500.0
2014-03-03 10:30:00,77.8,77.98,77.73,77.98,29700.0,77.8,77.98,77.73,77.98,29700.0
2014-03-03 11:00:00,78.02,78.05,77.85,77.98,26200.0,78.02,78.05,77.85,77.98,26200.0
2014-03-03 11:30:00,77.98,78.17,77.95,78.05,21500.0,77.98,78.17,77.95,78.05,21500.0
2014-03-03 12:00:00,78.04,78.13,77.98,78.13,12000.0,78.04,78.13,77.98,78.13,12000.0
2014-03-03 12:30:00,78.15,78.32,78.07,78.16,15300.0,78.15,78.32,78.07,78.16,15300.0
2014-03-03 13:00:00,78.17,78.36,78.16,78.36,29900.0,78.17,78.36,78.16,78.36,29900.0
2014-03-03 13:30:00,78.33,78.48,78.29,78.48,12200.0,78.33,78.48,78.29,78.48,12200.0
2014-03-03 14:00:00,78.49,78.72,78.44,78.64,34600.0,78.49,78.72,78.44,78.64,34600.0
2014-03-03 14:30:00,78.64,78.8,78.54,78.78,18500.0,78.64,78.8,78.54,78.78,18500.0
2014-03-03 15:00:00,78.76,78.76,78.49,78.58,30400.0,78.76,78.76,78.49,78.58,30400.0
2014-03-03 15:30:00,78.59,78.69,78.47,78.54,46200.0,78.59,78.69,78.47,78.54,46200.0
2014-03-04 09:30:00,79.35,80.15,79.16,79.98,58200.0,79.35,80.15,79.16,79.98,58200.0
2014-03-04 10:00:00,79.96,80.2,79.92,80.06,45800.0,79.96,80.2,79.92,80.06,45800.0
2014-03-04 10:30:00,80.1,80.2,80.09,80.2,33800.0,80.1,80.2,80.09,80.2,33800.0
2014-03-04 11:00:00,80.2,80.7,80.2,80.31,28200.0,80.2,80.7,80.2,80.31,28200.0
2014-03-04 11:30:00,80.32,80.41,79.96,80.17,41200.0,80.32,80.41,79.96,80.17,41200.0
2014-03-04 12:00:00,80.17,80.41,80.13,80.39,44500.0,80.17,80.41,80.13,80.39,44500.0
2014-03-04 12:30:00,80.38,80.62,80.29,80.62,29500.0,80.38,80.62,80.29,80.62,29500.0
2014-03-04 13:00:00,80.63,80.7,80.36,80.45,29900.0,80.63,80.7,80.36,80.45,29900.0
2014-03-04 13:30:00,80.44,80.55,80.27,80.54,46900.0,80.44,80.55,80.27,80.54,46900.0
2014-03-04 14:00:00,80.54,80.77,80.35,80.69,38400.0,80.54,80.77,80.35,80.69,38400.0
2014-03-04 14:30:00,80.67,80.7,80.34,80.49,39000.0,80.67,80.7,80.34,80.49,39000.0
2014-03-04 15:00:00,80.49,80.55,80.39,80.49,47500.0,80.49,80.55,80.39,80.49,47500.0
2014-03-04 15:30:00,80.48,80.53,80.28,80.31,107100.0,80.48,80.53,80.28,80.31,107100.0
2014-03-05 09:30:00,80.31,80.49,79.84,79.99,24200.0,80.31,80.49,79.84,79.99,24200.0
2014-03-05 10:00:00,79.98,80.07,79.86,80.06,20800.0,79.98,80.07,79.86,80.06,20800.0
2014-03-05 10:30:00,80.05,80.08,79.94,80.04,33200.0,80.05,80.08,79.94,80.04,33200.0
2014-03-05 11:00:00,80.02,80.17,79.86,79.89,27100.0,80.02,80.17,79.86,79.89,27100.0
2014-03-05 11:30:00,79.88,79.89,79.64,79.73,18700.0,79.88,79.89,79.64,79.73,18700.0
2014-03-05 12:00:00,79.73,79.73,79.37,79.5,15500.0,79.73,79.73,79.37,79.5,15500.0
2014-03-05 12:30:00,79.5,79.74,79.49,79.74,15400.0,79.5,79.74,79.49,79.74,15400.0
2014-03-05 13:00:00,79.72,79.83,79.7,79.7,23100.0,79.72,79.83,79.7,79.7,23100.0
2014-03-05 13:30:00,79.72,79.73,79.55,79.68,21200.0,79.72,79.73,79.55,79.68,21200.0
2014-03-05 14:00:00,79.71,79.84,79.67,79.68,19400.0,79.71,79.84,79.67,79.68,19400.0
2014-03-05 14:30:00,79.7,79.77,79.68,79.76,14900.0,79.7,79.77,79.68,79.76,14900.0
2014-03-05 15:00:00,79.78,79.85,79.73,79.8,24400.0,79.78,79.85,79.73,79.8,24400.0
2014-03-05 15:30:00,79.77,79.86,79.73,79.77,54700.0,79.77,79.86,79.73,79.77,54700.0
2014-03-06 09:30:00,79.79,80.32,79.24,79.27,19700.0,79.79,80.32,79.24,79.27,19700.0
2014-03-06 10:00:00,79.26,79.32,78.53,78.64,43400.0,79.26,79.32,78.53,78.64,43400.0
2014-03-06 10:30:00,78.64,78.67,78.36,78.46,64700.0,78.64,78.67,78.36,78.46,64700.0
2014-03-06 11:00:00,78.46,78.46,78.05,78.16,31700.0,78.46,78.46,78.05,78.16,31700.0
2014-03-06 11:30:00,78.17,78.22,77.99,78.06,22600.0,78.17,78.22,77.99,78.06,22600.0
2014-03-06 12:00:00,78.08,78.11,77.87,78.04,31600.0,78.08,78.11,77.87,78.04,31600.0
2014-03-06 12:30:00,78.04,78.19,77.93,78.18,34800.0,78.04,78.19,77.93,78.18,34800.0
2014-03-06 13:00:00,78.17,78.86,78.17,78.84,22900.0,78.17,78.86,78.17,78.84,22900.0
2014-03-06 13:30:00,78.85,79.1,78.82,79.07,18500.0,78.85,79.1,78.82,79.07,18500.0
2014-03-06 14:00:00,79.09,79.33,79.05,79.31,26100.0,79.09,79.33,79.05,79.31,26100.0
2014-03-06 14:30:00,79.33,79.67,79.32,79.55,26800.0,79.33,79.67,79.32,79.55,26800.0
2014-03-06 15:00:00,79.57,79.57,79.21,79.32,27600.0,79.57,79.57,79.21,79.32,27600.0
2014-03-06 15:30:00,79.33,79.33,78.89,78.96,64400.0,79.33,79.33,78.89,78.96,64400.0
2014-03-07 09:30:00,79.35,79.35,78.49,78.8,15900.0,79.35,79.35,78.49,78.8,15900.0
2014-03-07 10:00:00,78.8,78.95,78.68,78.69,25300.0,78.8,78.95,78.68,78.69,25300.0
2014-03-07 10:30:00,78.68,78.76,78.33,78.33,24000.0,78.68,78.76,78.33,78.33,24000.0
2014-03-07 11:00:00,78.37,78.37,78.08,78.24,24800.0,78.37,78.37,78.08,78.24,24800.0
2014-03-07 11:30:00,78.25,78.47,78.11,78.47,19300.0,78.25,78.47,78.11,78.47,19300.0
2014-03-07 12:00:00,78.47,78.72,78.4,78.7,13900.0,78.47,78.72,78.4,78.7,13900.0
2014-03-07 12:30:00,78.72,78.72,78.6,78.64,10600.0,78.72,78.72,78.6,78.64,10600.0
2014-03-07 13:00:00,78.63,78.65,78.39,78.48,15300.0,78.63,78.65,78.39,78.48,15300.0
2014-03-07 13:30:00,78.47,78.61,78.41,78.52,24300.0,78.47,78.61,78.41,78.52,24300.0
2014-03-07 14:00:00,78.51,78.54,78.28,78.39,21100.0,78.51,78.54,78.28,78.39,21100.0
2014-03-07 14:30:00,78.4,78.59,78.37,78.58,23700.0,78.4,78.59,78.37,78.58,23700.0
2014-03-07 15:00:00,78.57,78.61,78.47,78.47,29200.0,78.57,78.61,78.47,78.47,29200.0
2014-03-07 15:30:00,78.47,78.84,78.45,78.8,59600.0,78.47,78.84,78.45,78.8,59600.0
2014-03-10 09:30:00,78.6,78.88,78.14,78.19,29800.0,78.6,78.88,78.14,78.19,29800.0
2014-03-10 10:00:00,78.23,78.23,77.8,78.17,19300.0,78.23,78.23,77.8,78.17,19300.0
2014-03-10 10:30:00,78.1,78.14,77.81,78.03,16000.0,78.1,78.14,77.81,78.03,16000.0
2014-03-10 11:00:00,77.98,78.04,77.87,77.98,18500.0,77.98,78.04,77.87,77.98,18500.0
2014-03-10 11:30:00,78.0,78.01,77.72,77.76,16800.0,78.0,78.01,77.72,77.76,16800.0
2014-03-10 12:00:00,77.77,78.11,77.77,78.05,16400.0,77.77,78.11,77.77,78.05,16400.0
2014-03-10 12:30:00,78.08,78.16,78.02,78.14,12100.0,78.08,78.16,78.02,78.14,12100.0
2014-03-10 13:00:00,78.14,78.15,77.97,78.05,10600.0,78.14,78.15,77.97,78.05,10600.0
2014-03-10 13:30:00,78.03,78.03,77.64,77.67,23200.0,78.03,78.03,77.64,77.67,23200.0
2014-03-10 14:00:00,77.65,77.98,77.64,77.98,13200.0,77.65,77.98,77.64,77.98,13200.0
2014-03-10 14:30:00,77.97,78.25,77.85,78.25,19900.0,77.97,78.25,77.85,78.25,19900.0
2014-03-10 15:00:00,78.23,78.26,78.06,78.17,24500.0,78.23,78.26,78.06,78.17,24500.0
2014-03-10 15:30:00,78.19,78.4,78.19,78.39,41100.0,78.19,78.4,78.19,78.39,41100.0
2014-03-11 09:30:00,78.13,78.57,77.18,77.56,22900.0,78.13,78.57,77.18,77.56,22900.0
2014-03-11 10:00:00,77.56,77.77,77.37,77.54,17400.0,77.56,77.77,77.37,77.54,17400.0
2014-03-11 10:30:00,77.54,77.89,77.54,77.76,21500.0,77.54,77.89,77.54,77.76,21500.0
2014-03-11 11:00:00,77.77,77.86,77.61,77.86,13500.0,77.77,77.86,77.61,77.86,13500.0
2014-03-11 11:30:00,77.85,77.85,77.53,77.66,17100.0,77.85,77.85,77.53,77.66,17100.0
2014-03-11 12:00:00,77.66,77.66,77.16,77.45,26200.0,77.66,77.66,77.16,77.45,26200.0
2014-03-11 12:30:00,77.46,77.67,77.38,77.57,14700.0,77.46,77.67,77.38,77.57,14700.0
2014-03-11 13:00:00,77.54,77.56,77.35,77.35,24100.0,77.54,77.56,77.35,77.35,24100.0
2014-03-11 13:30:00,77.36,77.59,77.26,77.57,15300.0,77.36,77.59,77.26,77.57,15300.0
2014-03-11 14:00:00,77.58,77.63,77.23,77.24,17500.0,77.58,77.63,77.23,77.24,17500.0
2014-03-11 14:30:00,77.24,77.24,76.89,76.89,39000.0,77.24,77.24,76.89,76.89,39000.0
2014-03-11 15:00:00,76.88,76.89,76.67,76.74,46000.0,76.88,76.89,76.67,76.74,46000.0
2014-03-11 15:30:00,76.75,77.39,76.74,77.36,93800.0,76.75,77.39,76.74,77.36,93800.0
2014-03-12 09:30:00,77.2,77.2,75.98,76.09,23900.0,77.2,77.2,75.98,76.09,23900.0
2014-03-12 10:00:00,76.06,76.51,76.0,76.46,22700.0,76.06,76.51,76.0,76.46,22700.0
2014-03-12 10:30:00,76.46,76.64,76.32,76.51,18300.0,76.46,76.64,76.32,76.51,18300.0
2014-03-12 11:00:00,76.51,76.63,76.45,76.45,14900.0,76.51,76.63,76.45,76.45,14900.0
2014-03-12 11:30:00,76.47,76.66,76.37,76.46,33800.0,76.47,76.66,76.37,76.46,33800.0
2014-03-12 12:00:00,76.44,76.6,76.44,76.5,24800.0,76.44,76.6,76.44,76.5,24800.0
2014-03-12 12:30:00,76.5,76.57,76.46,76.52,15600.0,76.5,76.57,76.46,76.52,15600.0
2014-03-12 13:00:00,76.52,76.57,76.45,76.52,16800.0,76.52,76.57,76.45,76.52,16800.0
2014-03-12 13:30:00,76.53,76.58,76.48,76.56,18800.0,76.53,76.58,76.48,76.56,18800.0
2014-03-12 14:00:00,76.56,76.61,76.44,76.51,26600.0,76.56,76.61,76.44,76.51,26600.0
2014-03-12 14:30:00,76.52,76.59,76.51,76.55,13100.0,76.52,76.59,76.51,76.55,13100.0
2014-03-12 15:00:00,76.57,76.86,76.57,76.79,22400.0,76.57,76.86,76.57,76.79,22400.0
2014-03-12 15:30:00,76.79,76.81,76.67,76.8,35100.0,76.79,76.81,76.67,76.8,35100.0
2014-03-13 09:30:00,76.76,76.92,76.41,76.56,26400.0,76.76,76.92,76.41,76.56,26400.0
2014-03-13 10:00:00,76.57,76.58,76.21,76.24,26000.0,76.57,76.58,76.21,76.24,26000.0
2014-03-13 10:30:00,76.2,76.26,75.86,75.89,19200.0,76.2,76.26,75.86,75.89,19200.0
2014-03-13 11:00:00,75.9,75.95,75.64,75.69,18300.0,75.9,75.95,75.64,75.69,18300.0
2014-03-13 11:30:00,75.69,76.05,75.69,75.97,9200.0,75.69,76.05,75.69,75.97,9200.0
2014-03-13 12:00:00,75.95,75.95,75.49,75.52,10500.0,75.95,75.95,75.49,75.52,10500.0
2014-03-13 12:30:00,75.53,75.53,75.27,75.31,16700.0,75.53,75.53,75.27,75.31,16700.0
2014-03-13 13:00:00,75.29,75.78,75.16,75.75,29100.0,75.29,75.78,75.16,75.75,29100.0
2014-03-13 13:30:00,75.78,76.02,75.62,75.63,22400.0,75.78,76.02,75.62,75.63,22400.0
2014-03-13 14:00:00,75.67,75.7,75.43,75.62,18600.0,75.67,75.7,75.43,75.62,18600.0
2014-03-13 14:30:00,75.62,75.95,75.62,75.89,28900.0,75.62,75.95,75.62,75.89,28900.0
2014-03-13 15:00:00,75.91,75.98,75.57,75.96,44400.0,75.91,75.98,75.57,75.96,44400.0
2014-03-13 15:30:00,75.96,76.39,75.85,76.15,76300.0,75.96,76.39,75.85,76.15,76300.0
2014-03-14 09:30:00,75.78,76.69,75.78,76.25,23000.0,75.78,76.69,75.78,76.25,23000.0
2014-03-14 10:00:00,76.26,76.44,75.95,76.01,20400.0,76.26,76.44,75.95,76.01,20400.0
2014-03-14 10:30:00,76.03,76.05,75.5,75.5,17600.0,76.03,76.05,75.5,75.5,17600.0
2014-03-14 11:00:00,75.5,75.63,75.17,75.23,43500.0,75.5,75.63,75.17,75.23,43500.0
2014-03-14 11:30:00,75.25,75.38,75.25,75.35,15200.0,75.25,75.38,75.25,75.35,15200.0
2014-03-14 12:00:00,75.33,75.38,75.17,75.18,23300.0,75.33,75.38,75.17,75.18,23300.0
2014-03-14 12:30:00,75.12,75.37,75.03,75.36,8200.0,75.12,75.37,75.03,75.36,8200.0
2014-03-14 13:00:00,75.37,75.61,75.26,75.59,13100.0,75.37,75.61,75.26,75.59,13100.0
2014-03-14 13:30:00,75.58,75.84,75.58,75.84,12700.0,75.58,75.84,75.58,75.84,12700.0
2014-03-14 14:00:00,75.88,76.02,75.84,76.02,14700.0,75.88,76.02,75.84,76.02,14700.0
2014-03-14 14:30:00,76.04,76.14,76.01,76.03,16000.0,76.04,76.14,76.01,76.03,16000.0
2014-03-14 15:00:00,76.03,76.19,76.01,76.13,23500.0,76.03,76.19,76.01,76.13,23500.0
2014-03-14 15:30:00,76.12,76.18,75.86,76.13,65100.0,76.12,76.18,75.86,76.13,65100.0
2014-03-17 09:30:00,76.25,76.88,76.09,76.33,17500.0,76.25,76.88,76.09,76.33,17500.0
2014-03-17 10:00:00,76.33,76.39,76.0,76.0,16400.0,76.33,76.39,76.0,76.0,16400.0
2014-03-17 10:30:00,75.96,76.04,75.78,75.86,19200.0,75.96,76.04,75.78,75.86,19200.0
2014-03-17 11:00:00,75.81,75.94,75.61,75.77,19300.0,75.81,75.94,75.61,75.77,19300.0
2014-03-17 11:30:00,75.79,75.92,75.5,75.71,14200.0,75.79,75.92,75.5,75.71,14200.0
2014-03-17 12:00:00,75.73,75.86,75.71,75.73,10600.0,75.73,75.86,75.71,75.73,10600.0
2014-03-17 12:30:00,75.79,75.86,75.67,75.73,11900.0,75.79,75.86,75.67,75.73,11900.0
2014-03-17 13:00:00,75.82,75.87,75.53,75.69,12400.0,75.82,75.87,75.53,75.69,12400.0
2014-03-17 13:30:00,75.68,75.81,75.55,75.65,17100.0,75.68,75.81,75.55,75.65,17100.0
2014-03-17 14:00:00,75.63,75.83,75.58,75.83,17600.0,75.63,75.83,75.58,75.83,17600.0
2014-03-17 14:30:00,75.84,75.85,75.55,75.75,17500.0,75.84,75.85,75.55,75.75,17500.0
2014-03-17 15:00:00,75.77,75.8,75.69,75.75,18700.0,75.77,75.8,75.69,75.75,18700.0
2014-03-17 15:30:00,75.76,75.95,75.69,75.8,51300.0,75.76,75.95,75.69,75.8,51300.0
2014-03-18 09:30:00,77.24,78.66,76.63,77.57,52200.0,77.24,78.66,76.63,77.57,52200.0
2014-03-18 10:00:00,77.58,77.98,77.5,77.81,35300.0,77.58,77.98,77.5,77.81,35300.0
2014-03-18 10:30:00,77.79,77.92,77.42,77.55,26300.0,77.79,77.92,77.42,77.55,26300.0
2014-03-18 11:00:00,77.49,77.7,77.48,77.59,34400.0,77.49,77.7,77.48,77.59,34400.0
2014-03-18 11:30:00,77.59,77.62,77.21,77.58,26000.0,77.59,77.62,77.21,77.58,26000.0
2014-03-18 12:00:00,77.6,78.05,77.6,77.97,32400.0,77.6,78.05,77.6,77.97,32400.0
2014-03-18 12:30:00,77.97,78.02,77.49,77.56,26300.0,77.97,78.02,77.49,77.56,26300.0
2014-03-18 13:00:00,77.57,77.57,77.33,77.48,18300.0,77.57,77.57,77.33,77.48,18300.0
2014-03-18 13:30:00,77.49,77.53,77.29,77.32,19400.0,77.49,77.53,77.29,77.32,19400.0
2014-03-18 14:00:00,77.32,77.36,77.11,77.34,20000.0,77.32,77.36,77.11,77.34,20000.0
2014-03-18 14:30:00,77.31,77.43,77.19,77.39,21600.0,77.31,77.43,77.19,77.39,21600.0
2014-03-18 15:00:00,77.39,77.48,77.32,77.32,23100.0,77.39,77.48,77.32,77.32,23100.0
2014-03-18 15:30:00,77.33,77.52,77.26,77.49,68500.0,77.33,77.52,77.26,77.49,68500.0
2014-03-19 09:30:00,77.4,77.67,76.92,77.66,13000.0,77.4,77.67,76.92,77.66,13000.0
2014-03-19 10:00:00,77.64,77.64,76.7,77.02,19800.0,77.64,77.64,76.7,77.02,19800.0
2014-03-19 10:30:00,77.03,77.07,76.57,76.58,15400.0,77.03,77.07,76.57,76.58,15400.0
2014-03-19 11:00:00,76.55,77.1,76.48,76.86,21000.0,76.55,77.1,76.48,76.86,21000.0
2014-03-19 11:30:00,76.88,76.88,76.56,76.68,14000.0,76.88,76.88,76.56,76.68,14000.0
2014-03-19 12:00:00,76.68,76.8,76.46,76.62,13500.0,76.68,76.8,76.46,76.62,13500.0
2014-03-19 12:30:00,76.56,76.77,76.43,76.72,10900.0,76.56,76.77,76.43,76.72,10900.0
2014-03-19 13:00:00,76.7,76.73,76.35,76.37,13600.0,76.7,76.73,76.35,76.37,13600.0
2014-03-19 13:30:00,76.35,76.6,76.35,76.39,10700.0,76.35,76.6,76.35,76.39,10700.0
2014-03-19 14:00:00,76.39,76.41,76.13,76.3,22300.0,76.39,76.41,76.13,76.3,22300.0
2014-03-19 14:30:00,76.29,76.4,76.25,76.38,21000.0,76.29,76.4,76.25,76.38,21000.0
2014-03-19 15:00:00,76.39,76.44,75.8,75.98,35600.0,76.39,76.44,75.8,75.98,35600.0
2014-03-19 15:30:00,75.98,76.46,75.92,76.44,50500.0,75.98,76.46,75.92,76.44,50500.0
2014-03-20 09:30:00,76.36,76.69,75.64,76.48,19800.0,76.36,76.69,75.64,76.48,19800.0
2014-03-20 10:00:00,76.47,76.67,76.18,76.52,15600.0,76.47,76.67,76.18,76.52,15600.0
2014-03-20 10:30:00,76.53,76.56,76.2,76.34,17200.0,76.53,76.56,76.2,76.34,17200.0
2014-03-20 11:00:00,76.33,76.38,76.07,76.3,15500.0,76.33,76.38,76.07,76.3,15500.0
2014-03-20 11:30:00,76.29,76.53,76.13,76.53,14600.0,76.29,76.53,76.13,76.53,14600.0
2014-03-20 12:00:00,76.52,76.54,76.28,76.42,11400.0,76.52,76.54,76.28,76.42,11400.0
2014-03-20 12:30:00,76.45,76.61,76.44,76.51,12000.0,76.45,76.61,76.44,76.51,12000.0
2014-03-20 13:00:00,76.51,76.65,76.51,76.58,10400.0,76.51,76.65,76.51,76.58,10400.0
2014-03-20 13:30:00,76.49,76.53,76.37,76.44,13700.0,76.49,76.53,76.37,76.44,13700.0
2014-03-20 14:00:00,76.4,76.5,76.31,76.44,15700.0,76.4,76.5,76.31,76.44,15700.0
2014-03-20 14:30:00,76.45,76.49,76.18,76.46,15500.0,76.45,76.49,76.18,76.46,15500.0
2014-03-20 15:00:00,76.45,76.46,76.18,76.18,20900.0,76.45,76.46,76.18,76.18,20900.0
2014-03-20 15:30:00,76.19,76.33,76.04,76.26,35100.0,76.19,76.33,76.04,76.26,35100.0
2014-03-21 09:30:00,76.74,76.92,76.22,76.51,33000.0,76.74,76.92,76.22,76.51,33000.0
2014-03-21 10:00:00,76.55,76.71,76.39,76.43,12300.0,76.55,76.71,76.39,76.43,12300.0
2014-03-21 10:30:00,76.44,76.47,76.27,76.42,15400.0,76.44,76.47,76.27,76.42,15400.0
2014-03-21 11:00:00,76.45,76.48,76.29,76.43,10700.0,76.45,76.48,76.29,76.43,10700.0
2014-03-21 11:30:00,76.44,76.46,76.29,76.29,13000.0,76.44,76.46,76.29,76.29,13000.0
2014-03-21 12:00:00,76.29,76.3,76.15,76.2,7900.0,76.29,76.3,76.15,76.2,7900.0
2014-03-21 12:30:00,76.19,76.36,76.15,76.33,11900.0,76.19,76.36,76.15,76.33,11900.0
2014-03-21 13:00:00,76.26,76.3,75.99,76.04,10700.0,76.26,76.3,75.99,76.04,10700.0
2014-03-21 13:30:00,76.04,76.1,75.88,75.99,15000.0,76.04,76.1,75.88,75.99,15000.0
2014-03-21 14:00:00,75.98,76.01,75.72,75.75,13600.0,75.98,76.01,75.72,75.75,13600.0
2014-03-21 14:30:00,75.73,75.88,75.72,75.85,27100.0,75.73,75.88,75.72,75.85,27100.0
2014-03-21 15:00:00,75.84,76.03,75.78,75.82,29200.0,75.84,76.03,75.78,75.82,29200.0
2014-03-21 15:30:00,75.82,75.82,75.56,75.72,59600.0,75.82,75.82,75.56,75.72,59600.0
2014-03-24 09:30:00,75.71,75.92,75.09,75.2,24200.0,75.71,75.92,75.09,75.2,24200.0
2014-03-24 10:00:00,75.17,75.17,74.71,74.89,25400.0,75.17,75.17,74.71,74.89,25400.0
2014-03-24 10:30:00,74.88,74.88,74.44,74.44,27800.0,74.88,74.88,74.44,74.44,27800.0
2014-03-24 11:00:00,74.43,74.44,74.19,74.3,33500.0,74.43,74.44,74.19,74.3,33500.0
2014-03-24 11:30:00,74.3,74.53,74.22,74.53,25100.0,74.3,74.53,74.22,74.53,25100.0
2014-03-24 12:00:00,74.55,74.65,74.38,74.57,17500.0,74.55,74.65,74.38,74.57,17500.0
2014-03-24 12:30:00,74.45,74.71,74.45,74.63,20000.0,74.45,74.71,74.45,74.63,20000.0
2014-03-24 13:00:00,74.62,74.79,74.62,74.75,14900.0,74.62,74.79,74.62,74.75,14900.0
2014-03-24 13:30:00,74.78,74.96,74.78,74.9,11400.0,74.78,74.96,74.78,74.9,11400.0
2014-03-24 14:00:00,74.89,75.31,74.88,75.23,27200.0,74.89,75.31,74.88,75.23,27200.0
2014-03-24 14:30:00,75.31,75.58,75.23,75.33,26600.0,75.31,75.58,75.23,75.33,26600.0
2014-03-24 15:00:00,75.34,75.35,75.08,75.35,17200.0,75.34,75.35,75.08,75.35,17200.0
2014-03-24 15:30:00,75.41,75.72,75.26,75.31,56300.0,75.41,75.72,75.26,75.31,56300.0
2014-03-25 09:30:00,75.46,75.81,74.78,74.79,23600.0,75.46,75.81,74.78,74.79,23600.0
2014-03-25 10:00:00,74.89,75.11,74.79,75.02,27500.0,74.89,75.11,74.79,75.02,27500.0
2014-03-25 10:30:00,75.05,75.08,74.48,74.57,19100.0,75.05,75.08,74.48,74.57,19100.0
2014-03-25 11:00:00,74.56,74.72,74.5,74.54,21500.0,74.56,74.72,74.5,74.54,21500.0
2014-03-25 11:30:00,74.51,74.59,74.31,74.45,17300.0,74.51,74.59,74.31,74.45,17300.0
2014-03-25 12:00:00,74.43,74.47,74.34,74.39,9900.0,74.43,74.47,74.34,74.39,9900.0
2014-03-25 12:30:00,74.42,74.57,74.42,74.48,13100.0,74.42,74.57,74.42,74.48,13100.0
2014-03-25 13:00:00,74.49,74.64,74.34,74.62,35200.0,74.49,74.64,74.34,74.62,35200.0
2014-03-25 13:30:00,74.64,74.65,74.4,74.51,17500.0,74.64,74.65,74.4,74.51,17500.0
2014-03-25 14:00:00,74.52,74.69,74.52,74.69,10500.0,74.52,74.69,74.52,74.69,10500.0
2014-03-25 14:30:00,74.68,74.86,74.67,74.82,17100.0,74.68,74.86,74.67,74.82,17100.0
2014-03-25 15:00:00,74.82,74.93,74.77,74.9,31100.0,74.82,74.93,74.77,74.9,31100.0
2014-03-25 15:30:00,74.9,75.21,74.9,75.17,65300.0,74.9,75.21,74.9,75.17,65300.0
2014-03-26 09:30:00,75.65,75.65,75.3,75.47,30500.0,75.65,75.65,75.3,75.47,30500.0
2014-03-26 10:00:00,75.44,75.92,75.41,75.41,23000.0,75.44,75.92,75.41,75.41,23000.0
2014-03-26 10:30:00,75.51,75.51,75.17,75.36,25700.0,75.51,75.51,75.17,75.36,25700.0
2014-03-26 11:00:00,75.33,75.35,75.22,75.35,17300.0,75.33,75.35,75.22,75.35,17300.0
2014-03-26 11:30:00,75.35,75.38,75.22,75.29,13800.0,75.35,75.38,75.22,75.29,13800.0
2014-03-26 12:00:00,75.3,75.3,75.09,75.18,14500.0,75.3,75.3,75.09,75.18,14500.0
2014-03-26 12:30:00,75.19,75.34,75.18,75.3,10800.0,75.19,75.34,75.18,75.3,10800.0
2014-03-26 13:00:00,75.31,75.31,75.13,75.19,15300.0,75.31,75.31,75.13,75.19,15300.0
2014-03-26 13:30:00,75.19,75.29,75.1,75.21,41000.0,75.19,75.29,75.1,75.21,41000.0
2014-03-26 14:00:00,75.18,75.22,74.77,75.02,20500.0,75.18,75.22,74.77,75.02,20500.0
2014-03-26 14:30:00,75.0,75.19,74.81,75.16,18000.0,75.0,75.19,74.81,75.16,18000.0
2014-03-26 15:00:00,75.16,75.16,74.79,74.87,23300.0,75.16,75.16,74.79,74.87,23300.0
2014-03-26 15:30:00,74.88,74.95,74.62,74.63,50400.0,74.88,74.95,74.62,74.63,50400.0
2014-03-27 09:30:00,74.36,74.87,73.62,74.82,14700.0,74.36,74.87,73.62,74.82,14700.0
2014-03-27 10:00:00,74.72,75.28,74.6,75.12,12300.0,74.72,75.28,74.6,75.12,12300.0
2014-03-27 10:30:00,75.04,75.2,74.8,74.87,13500.0,75.04,75.2,74.8,74.87,13500.0
2014-03-27 11:00:00,74.86,74.94,74.43,74.43,8700.0,74.86,74.94,74.43,74.43,8700.0
2014-03-27 11:30:00,74.41,74.41,74.24,74.4,9900.0,74.41,74.41,74.24,74.4,9900.0
2014-03-27 12:00:00,74.42,74.6,74.27,74.51,11500.0,74.42,74.6,74.27,74.51,11500.0
2014-03-27 12:30:00,74.59,74.59,74.31,74.38,6500.0,74.59,74.59,74.31,74.38,6500.0
2014-03-27 13:00:00,74.34,74.53,74.31,74.31,7800.0,74.34,74.53,74.31,74.31,7800.0
2014-03-27 13:30:00,74.32,74.33,74.2,74.27,11500.0,74.32,74.33,74.2,74.27,11500.0
2014-03-27 14:00:00,74.32,74.46,74.05,74.39,12400.0,74.32,74.46,74.05,74.39,12400.0
2014-03-27 14:30:00,74.42,74.42,74.2,74.29,11500.0,74.42,74.42,74.2,74.29,11500.0
2014-03-27 15:00:00,74.31,74.33,74.06,74.15,17400.0,74.31,74.33,74.06,74.15,17400.0
2014-03-27 15:30:00,74.18,74.35,74.13,74.25,56500.0,74.18,74.35,74.13,74.25,56500.0
2014-03-28 09:30:00,74.17,74.75,74.04,74.51,16800.0,74.17,74.75,74.04,74.51,16800.0
2014-03-28 10:00:00,74.56,74.92,74.46,74.58,38200.0,74.56,74.92,74.46,74.58,38200.0
2014-03-28 10:30:00,74.51,74.72,74.44,74.55,14700.0,74.51,74.72,74.44,74.55,14700.0
2014-03-28 11:00:00,74.56,74.66,74.26,74.46,15400.0,74.56,74.66,74.26,74.46,15400.0
2014-03-28 11:30:00,74.5,74.5,74.05,74.05,8200.0,74.5,74.5,74.05,74.05,8200.0
2014-03-28 12:00:00,74.07,74.27,74.05,74.12,14400.0,74.07,74.27,74.05,74.12,14400.0
2014-03-28 12:30:00,74.12,74.32,74.11,74.17,12000.0,74.12,74.32,74.11,74.17,12000.0
2014-03-28 13:00:00,74.17,74.25,73.98,74.23,14000.0,74.17,74.25,73.98,74.23,14000.0
2014-03-28 13:30:00,74.2,74.21,73.87,73.88,11700.0,74.2,74.21,73.87,73.88,11700.0
2014-03-28 14:00:00,73.89,73.89,73.44,73.73,25000.0,73.89,73.89,73.44,73.73,25000.0
2014-03-28 14:30:00,73.76,73.93,73.62,73.9,13300.0,73.76,73.93,73.62,73.9,13300.0
2014-03-28 15:00:00,73.88,73.96,73.63,73.69,22000.0,73.88,73.96,73.63,73.69,22000.0
2014-03-28 15:30:00,73.71,73.91,73.65,73.9,50300.0,73.71,73.91,73.65,73.9,50300.0
2014-03-31 09:30:00,74.01,74.41,73.06,73.57,97600.0,74.01,74.41,73.06,73.57,97600.0
2014-03-31 10:00:00,73.65,73.68,72.93,73.18,27300.0,73.65,73.68,72.93,73.18,27300.0
2014-03-31 10:30:00,73.18,73.29,73.02,73.07,39400.0,73.18,73.29,73.02,73.07,39400.0
2014-03-31 11:00:00,73.06,73.23,72.93,73.05,24000.0,73.06,73.23,72.93,73.05,24000.0
2014-03-31 11:30:00,73.16,73.5,73.03,73.45,14400.0,73.16,73.5,73.03,73.45,14400.0
2014-03-31 12:00:00,73.45,73.52,73.44,73.47,24900.0,73.45,73.52,73.44,73.47,24900.0
2014-03-31 12:30:00,73.5,73.59,73.4,73.5,59300.0,73.5,73.59,73.4,73.5,59300.0
2014-03-31 13:00:00,73.53,73.55,73.28,73.48,17000.0,73.53,73.55,73.28,73.48,17000.0
2014-03-31 13:30:00,73.48,73.82,73.46,73.64,23600.0,73.48,73.82,73.46,73.64,23600.0
2014-03-31 14:00:00,73.63,74.1,73.63,73.97,21200.0,73.63,74.1,73.63,73.97,21200.0
2014-03-31 14:30:00,73.98,74.0,73.93,73.99,22400.0,73.98,74.0,73.93,73.99,22400.0
2014-03-31 15:00:00,73.98,74.0,73.89,73.99,27100.0,73.98,74.0,73.89,73.99,27100.0
2014-03-31 15:30:00,73.99,74.0,73.7,73.77,74400.0,73.99,74.0,73.7,73.77,74400.0
2014-04-01 09:30:00,73.76,73.94,73.41,73.88,21600.0,73.76,73.94,73.41,73.88,21600.0
2014-04-01 10:00:00,73.91,74.05,73.81,73.99,49500.0,73.91,74.05,73.81,73.99,49500.0
2014-04-01 10:30:00,73.98,74.11,73.89,74.06,68100.0,73.98,74.11,73.89,74.06,68100.0
2014-04-01 11:00:00,74.1,74.1,73.95,73.95,32600.0,74.1,74.1,73.95,73.95,32600.0
2014-04-01 11:30:00,73.92,74.06,73.92,73.98,50200.0,73.92,74.06,73.92,73.98,50200.0
2014-04-01 12:00:00,73.98,74.06,73.93,74.03,15600.0,73.98,74.06,73.93,74.03,15600.0
2014-04-01 12:30:00,74.05,74.05,73.66,73.83,20300.0,74.05,74.05,73.66,73.83,20300.0
2014-04-01 13:00:00,73.83,73.91,73.68,73.91,14200.0,73.83,73.91,73.68,73.91,14200.0
2014-04-01 13:30:00,73.91,74.0,73.85,74.0,37500.0,73.91,74.0,73.85,74.0,37500.0
2014-04-01 14:00:00,74.0,74.0,73.95,73.97,22900.0,74.0,74.0,73.95,73.97,22900.0
2014-04-01 14:30:00,73.98,74.02,73.92,73.98,27500.0,73.98,74.02,73.92,73.98,27500.0
2014-04-01 15:00:00,73.99,74.0,73.94,73.97,29300.0,73.99,74.0,73.94,73.97,29300.0
2014-04-01 15:30:00,73.97,74.08,73.83,74.05,124400.0,73.97,74.08,73.83,74.05,124400.0
2014-04-02 09:30:00,74.1,74.1,73.73,73.97,32800.0,74.1,74.1,73.73,73.97,32800.0
2014-04-02 10:00:00,74.0,74.06,73.91,74.01,37900.0,74.0,74.06,73.91,74.01,37900.0
2014-04-02 10:30:00,74.0,74.29,73.99,74.29,59100.0,74.0,74.29,73.99,74.29,59100.0
2014-04-02 11:00:00,74.33,74.57,74.28,74.39,25500.0,74.33,74.57,74.28,74.39,25500.0
2014-04-02 11:30:00,74.4,74.87,74.4,74.8,19000.0,74.4,74.87,74.4,74.8,19000.0
2014-04-02 12:00:00,74.79,74.89,74.72,74.81,16800.0,74.79,74.89,74.72,74.81,16800.0
2014-04-02 12:30:00,74.82,74.82,74.66,74.74,13000.0,74.82,74.82,74.66,74.74,13000.0
2014-04-02 13:00:00,74.74,74.76,74.5,74.52,14100.0,74.74,74.76,74.5,74.52,14100.0
2014-04-02 13:30:00,74.54,74.68,74.54,74.65,20500.0,74.54,74.68,74.54,74.65,20500.0
2014-04-02 14:00:00,74.65,74.71,74.55,74.59,20100.0,74.65,74.71,74.55,74.59,20100.0
2014-04-02 14:30:00,74.57,74.66,74.57,74.6,23500.0,74.57,74.66,74.57,74.6,23500.0
2014-04-02 15:00:00,74.6,74.63,74.46,74.51,53600.0,74.6,74.63,74.46,74.51,53600.0
2014-04-02 15:30:00,74.55,74.61,74.44,74.56,55700.0,74.55,74.61,74.44,74.56,55700.0
2014-04-03 09:30:00,68.68,71.48,68.48,71.18,340500.0,68.68,71.48,68.48,71.18,340500.0
2014-04-03 10:00:00,71.2,71.89,70.91,71.1,200500.0,71.2,71.89,70.91,71.1,200500.0
2014-04-03 10:30:00,71.1,71.45,70.89,71.18,150400.0,71.1,71.45,70.89,71.18,150400.0
2014-04-03 11:00:00,71.16,71.63,71.01,71.49,189600.0,71.16,71.63,71.01,71.49,189600.0
2014-04-03 11:30:00,71.49,71.64,71.21,71.43,71400.0,71.49,71.64,71.21,71.43,71400.0
2014-04-03 12:00:00,71.38,71.55,71.0,71.25,80600.0,71.38,71.55,71.0,71.25,80600.0
2014-04-03 12:30:00,71.25,71.49,70.99,71.48,55100.0,71.25,71.49,70.99,71.48,55100.0
2014-04-03 13:00:00,71.47,71.47,71.23,71.31,45500.0,71.47,71.47,71.23,71.31,45500.0
2014-04-03 13:30:00,71.32,71.47,71.17,71.41,52900.0,71.32,71.47,71.17,71.41,52900.0
2014-04-03 14:00:00,71.42,71.75,71.33,71.69,61300.0,71.42,71.75,71.33,71.69,61300.0
2014-04-03 14:30:00,71.69,71.69,71.22,71.31,77400.0,71.69,71.69,71.22,71.31,77400.0
2014-04-03 15:00:00,71.34,71.56,71.21,71.45,87400.0,71.34,71.56,71.21,71.45,87400.0
2014-04-03 15:30:00,71.44,71.63,71.31,71.42,173900.0,71.44,71.63,71.31,71.42,173900.0
2014-04-04 09:30:00,71.42,71.53,70.0,70.89,61200.0,71.42,71.53,70.0,70.89,61200.0
2014-04-04 10:00:00,70.84,71.01,70.73,70.83,61300.0,70.84,71.01,70.73,70.83,61300.0
2014-04-04 10:30:00,70.84,70.93,70.63,70.69,57100.0,70.84,70.93,70.63,70.69,57100.0
2014-04-04 11:00:00,70.66,70.69,69.92,70.01,61100.0,70.66,70.69,69.92,70.01,61100.0
2014-04-04 11:30:00,69.99,70.12,69.33,69.48,43400.0,69.99,70.12,69.33,69.48,43400.0
2014-04-04 12:00:00,69.47,69.97,69.46,69.77,52500.0,69.47,69.97,69.46,69.77,52500.0
2014-04-04 12:30:00,69.77,69.97,69.7,69.88,35000.0,69.77,69.97,69.7,69.88,35000.0
2014-04-04 13:00:00,69.86,70.0,69.7,69.87,29300.0,69.86,70.0,69.7,69.87,29300.0
2014-04-04 13:30:00,69.85,70.31,69.83,70.04,30300.0,69.85,70.31,69.83,70.04,30300.0
2014-04-04 14:00:00,70.06,70.49,70.0,70.15,44800.0,70.06,70.49,70.0,70.15,44800.0
2014-04-04 14:30:00,70.06,70.24,70.0,70.14,43800.0,70.06,70.24,70.0,70.14,43800.0
2014-04-04 15:00:00,70.19,70.32,70.02,70.23,53000.0,70.19,70.32,70.02,70.23,53000.0
2014-04-04 15:30:00,70.25,70.35,70.14,70.19,141200.0,70.25,70.35,70.14,70.19,141200.0
2014-04-07 09:30:00,70.06,70.41,69.74,70.31,49300.0,70.06,70.41,69.74,70.31,49300.0
2014-04-07 10:00:00,70.22,70.34,69.86,69.95,26300.0,70.22,70.34,69.86,69.95,26300.0
2014-04-07 10:30:00,69.94,70.02,69.86,69.92,32100.0,69.94,70.02,69.86,69.92,32100.0
2014-04-07 11:00:00,69.95,70.08,69.89,69.95,38700.0,69.95,70.08,69.89,69.95,38700.0
2014-04-07 11:30:00,69.96,70.02,69.84,69.84,30900.0,69.96,70.02,69.84,69.84,30900.0
2014-04-07 12:00:00,69.79,69.84,69.49,69.61,23700.0,69.79,69.84,69.49,69.61,23700.0
2014-04-07 12:30:00,69.55,69.78,69.5,69.64,21400.0,69.55,69.78,69.5,69.64,21400.0
2014-04-07 13:00:00,69.66,69.81,69.51,69.61,19600.0,69.66,69.81,69.51,69.61,19600.0
2014-04-07 13:30:00,69.59,69.65,69.5,69.58,16500.0,69.59,69.65,69.5,69.58,16500.0
2014-04-07 14:00:00,69.63,69.69,69.46,69.55,22500.0,69.63,69.69,69.46,69.55,22500.0
2014-04-07 14:30:00,69.54,69.85,69.42,69.76,25700.0,69.54,69.85,69.42,69.76,25700.0
2014-04-07 15:00:00,69.71,69.87,69.64,69.81,23900.0,69.71,69.87,69.64,69.81,23900.0
2014-04-07 15:30:00,69.83,69.86,69.46,69.71,110200.0,69.83,69.86,69.46,69.71,110200.0
2014-04-08 09:30:00,70.7,71.52,70.11,70.66,58600.0,70.7,71.52,70.11,70.66,58600.0
2014-04-08 10:00:00,70.63,71.44,70.18,70.18,56600.0,70.63,71.44,70.18,70.18,56600.0
2014-04-08 10:30:00,70.17,70.7,70.03,70.48,40800.0,70.17,70.7,70.03,70.48,40800.0
2014-04-08 11:00:00,70.51,70.87,70.51,70.7,47500.0,70.51,70.87,70.51,70.7,47500.0
2014-04-08 11:30:00,70.71,70.79,70.18,70.39,37500.0,70.71,70.79,70.18,70.39,37500.0
2014-04-08 12:00:00,70.41,70.57,70.3,70.54,26000.0,70.41,70.57,70.3,70.54,26000.0
2014-04-08 12:30:00,70.58,70.58,70.18,70.24,14800.0,70.58,70.58,70.18,70.24,14800.0
2014-04-08 13:00:00,70.21,70.34,69.9,70.32,19200.0,70.21,70.34,69.9,70.32,19200.0
2014-04-08 13:30:00,70.33,70.44,70.1,70.1,26500.0,70.33,70.44,70.1,70.1,26500.0
2014-04-08 14:00:00,70.08,70.11,69.72,69.86,22600.0,70.08,70.11,69.72,69.86,22600.0
2014-04-08 14:30:00,69.83,69.89,69.52,69.77,29000.0,69.83,69.89,69.52,69.77,29000.0
2014-04-08 15:00:00,69.81,69.96,69.68,69.89,34500.0,69.81,69.96,69.68,69.89,34500.0
2014-04-08 15:30:00,69.9,70.21,69.79,70.19,92900.0,69.9,70.21,69.79,70.19,92900.0
2014-04-09 09:30:00,70.17,70.54,69.56,69.63,54900.0,70.17,70.54,69.56,69.63,54900.0
2014-04-09 10:00:00,69.72,70.66,69.63,70.42,47600.0,69.72,70.66,69.63,70.42,47600.0
2014-04-09 10:30:00,70.52,70.64,70.12,70.34,27800.0,70.52,70.64,70.12,70.34,27800.0
2014-04-09 11:00:00,70.32,70.57,70.3,70.38,21300.0,70.32,70.57,70.3,70.38,21300.0
2014-04-09 11:30:00,70.37,70.69,70.32,70.47,20400.0,70.37,70.69,70.32,70.47,20400.0
2014-04-09 12:00:00,70.42,70.7,70.39,70.59,19900.0,70.42,70.7,70.39,70.59,19900.0
2014-04-09 12:30:00,70.63,70.83,70.62,70.62,17300.0,70.63,70.83,70.62,70.62,17300.0
2014-04-09 13:00:00,70.6,70.83,70.6,70.79,17900.0,70.6,70.83,70.6,70.79,17900.0
2014-04-09 13:30:00,70.79,70.79,70.61,70.61,25500.0,70.79,70.79,70.61,70.61,25500.0
2014-04-09 14:00:00,70.57,71.04,70.57,70.85,34200.0,70.57,71.04,70.57,70.85,34200.0
2014-04-09 14:30:00,70.86,70.91,70.41,70.41,43700.0,70.86,70.91,70.41,70.41,43700.0
2014-04-09 15:00:00,70.4,70.54,70.3,70.3,44900.0,70.4,70.54,70.3,70.3,44900.0
2014-04-09 15:30:00,70.33,70.39,70.16,70.36,93800.0,70.33,70.39,70.16,70.36,93800.0
2014-04-10 09:30:00,70.31,70.43,69.83,70.01,32300.0,70.31,70.43,69.83,70.01,32300.0
2014-04-10 10:00:00,69.97,70.17,69.75,70.17,30500.0,69.97,70.17,69.75,70.17,30500.0
2014-04-10 10:30:00,70.17,70.29,69.98,70.08,22900.0,70.17,70.29,69.98,70.08,22900.0
2014-04-10 11:00:00,70.08,70.1,69.67,69.68,19800.0,70.08,70.1,69.67,69.68,19800.0
2014-04-10 11:30:00,69.69,70.06,69.62,70.04,23000.0,69.69,70.06,69.62,70.04,23000.0
2014-04-10 12:00:00,70.01,70.02,69.5,69.53,20300.0,70.01,70.02,69.5,69.53,20300.0
2014-04-10 12:30:00,69.59,69.71,69.45,69.52,14400.0,69.59,69.71,69.45,69.52,14400.0
2014-04-10 13:00:00,69.5,69.8,69.24,69.48,12900.0,69.5,69.8,69.24,69.48,12900.0
2014-04-10 13:30:00,69.46,69.81,69.44,69.7,13200.0,69.46,69.81,69.44,69.7,13200.0
2014-04-10 14:00:00,69.71,69.87,69.63,69.71,14000.0,69.71,69.87,69.63,69.71,14000.0
2014-04-10 14:30:00,69.7,69.71,69.48,69.58,17600.0,69.7,69.71,69.48,69.58,17600.0
2014-04-10 15:00:00,69.59,69.69,69.28,69.53,37700.0,69.59,69.69,69.28,69.53,37700.0
2014-04-10 15:30:00,69.53,69.82,69.49,69.62,97500.0,69.53,69.82,69.49,69.62,97500.0
2014-04-11 09:30:00,69.22,69.59,68.82,69.5,43000.0,69.22,69.59,68.82,69.5,43000.0
2014-04-11 10:00:00,69.5,69.68,69.45,69.55,28400.0,69.5,69.68,69.45,69.55,28400.0
2014-04-11 10:30:00,69.5,69.73,69.45,69.61,24100.0,69.5,69.73,69.45,69.61,24100.0
2014-04-11 11:00:00,69.6,69.9,69.48,69.59,13400.0,69.6,69.9,69.48,69.59,13400.0
2014-04-11 11:30:00,69.62,69.71,69.45,69.53,25500.0,69.62,69.71,69.45,69.53,25500.0
2014-04-11 12:00:00,69.58,69.64,69.45,69.47,22900.0,69.58,69.64,69.45,69.47,22900.0
2014-04-11 12:30:00,69.45,69.48,69.04,69.24,15400.0,69.45,69.48,69.04,69.24,15400.0
2014-04-11 13:00:00,69.21,69.34,69.15,69.23,15700.0,69.21,69.34,69.15,69.23,15700.0
2014-04-11 13:30:00,69.18,69.45,69.14,69.35,12400.0,69.18,69.45,69.14,69.35,12400.0
2014-04-11 14:00:00,69.35,69.47,69.14,69.2,21600.0,69.35,69.47,69.14,69.2,21600.0
2014-04-11 14:30:00,69.19,69.19,68.76,69.01,19600.0,69.19,69.19,68.76,69.01,19600.0
2014-04-11 15:00:00,68.99,69.3,68.88,69.29,27800.0,68.99,69.3,68.88,69.29,27800.0
2014-04-11 15:30:00,69.27,69.55,69.19,69.34,99400.0,69.27,69.55,69.19,69.34,99400.0
2014-04-14 09:30:00,69.46,69.67,69.0,69.14,30700.0,69.46,69.67,69.0,69.14,30700.0
2014-04-14 10:00:00,69.1,69.45,68.9,69.22,24900.0,69.1,69.45,68.9,69.22,24900.0
2014-04-14 10:30:00,69.26,69.72,69.23,69.72,17000.0,69.26,69.72,69.23,69.72,17000.0
2014-04-14 11:00:00,69.68,69.68,69.42,69.54,13900.0,69.68,69.68,69.42,69.54,13900.0
2014-04-14 11:30:00,69.47,69.72,69.45,69.45,12600.0,69.47,69.72,69.45,69.45,12600.0
2014-04-14 12:00:00,69.48,69.7,69.45,69.59,12300.0,69.48,69.7,69.45,69.59,12300.0
2014-04-14 12:30:00,69.6,69.84,69.6,69.72,12000.0,69.6,69.84,69.6,69.72,12000.0
2014-04-14 13:00:00,69.72,69.78,69.53,69.55,11000.0,69.72,69.78,69.53,69.55,11000.0
2014-04-14 13:30:00,69.56,69.83,69.48,69.48,11500.0,69.56,69.83,69.48,69.48,11500.0
2014-04-14 14:00:00,69.46,69.5,69.2,69.34,16600.0,69.46,69.5,69.2,69.34,16600.0
2014-04-14 14:30:00,69.32,69.46,69.18,69.18,17300.0,69.32,69.46,69.18,69.18,17300.0
2014-04-14 15:00:00,69.21,69.23,68.97,69.07,39100.0,69.21,69.23,68.97,69.07,39100.0
2014-04-14 15:30:00,69.07,69.55,69.07,69.52,54700.0,69.07,69.55,69.07,69.52,54700.0
2014-04-15 09:30:00,69.64,69.94,69.51,69.84,24400.0,69.64,69.94,69.51,69.84,24400.0
2014-04-15 10:00:00,69.81,69.95,69.13,69.15,32400.0,69.81,69.95,69.13,69.15,32400.0
2014-04-15 10:30:00,69.08,69.5,68.88,69.01,22500.0,69.08,69.5,68.88,69.01,22500.0
2014-04-15 11:00:00,68.97,69.15,68.76,69.04,21300.0,68.97,69.15,68.76,69.04,21300.0
2014-04-15 11:30:00,69.09,69.25,68.99,69.12,22100.0,69.09,69.25,68.99,69.12,22100.0
2014-04-15 12:00:00,69.09,69.14,68.9,69.08,25400.0,69.09,69.14,68.9,69.08,25400.0
2014-04-15 12:30:00,69.03,69.17,68.92,69.02,15100.0,69.03,69.17,68.92,69.02,15100.0
2014-04-15 13:00:00,69.0,69.23,68.93,69.18,13600.0,69.0,69.23,68.93,69.18,13600.0
2014-04-15 13:30:00,69.18,69.54,69.18,69.46,14500.0,69.18,69.54,69.18,69.46,14500.0
2014-04-15 14:00:00,69.54,69.73,69.49,69.68,14000.0,69.54,69.73,69.49,69.68,14000.0
2014-04-15 14:30:00,69.67,69.94,69.67,69.87,19100.0,69.67,69.94,69.67,69.87,19100.0
2014-04-15 15:00:00,69.83,69.97,69.61,69.95,39700.0,69.83,69.97,69.61,69.95,39700.0
2014-04-15 15:30:00,69.97,69.99,69.69,69.75,97100.0,69.97,69.99,69.69,69.75,97100.0
2014-04-16 09:30:00,70.02,70.24,69.64,69.89,21100.0,70.02,70.24,69.64,69.89,21100.0
2014-04-16 10:00:00,69.85,69.87,69.49,69.61,20500.0,69.85,69.87,69.49,69.61,20500.0
2014-04-16 10:30:00,69.63,69.71,69.32,69.36,17900.0,69.63,69.71,69.32,69.36,17900.0
2014-04-16 11:00:00,69.35,69.75,69.28,69.68,17100.0,69.35,69.75,69.28,69.68,17100.0
2014-04-16 11:30:00,69.77,69.84,69.67,69.72,25900.0,69.77,69.84,69.67,69.72,25900.0
2014-04-16 12:00:00,69.72,69.83,69.58,69.83,35400.0,69.72,69.83,69.58,69.83,35400.0
2014-04-16 12:30:00,69.84,69.86,69.44,69.44,15100.0,69.84,69.86,69.44,69.44,15100.0
2014-04-16 13:00:00,69.46,69.6,69.23,69.53,15200.0,69.46,69.6,69.23,69.53,15200.0
2014-04-16 13:30:00,69.52,69.58,69.37,69.41,16200.0,69.52,69.58,69.37,69.41,16200.0
2014-04-16 14:00:00,69.45,69.61,69.37,69.51,17900.0,69.45,69.61,69.37,69.51,17900.0
2014-04-16 14:30:00,69.54,69.78,69.46,69.66,23500.0,69.54,69.78,69.46,69.66,23500.0
2014-04-16 15:00:00,69.68,69.97,69.6,69.9,23400.0,69.68,69.97,69.6,69.9,23400.0
2014-04-16 15:30:00,69.87,69.95,69.81,69.85,58900.0,69.87,69.95,69.81,69.85,58900.0
2014-04-17 09:30:00,69.52,69.7,68.9,69.44,30800.0,69.52,69.7,68.9,69.44,30800.0
2014-04-17 10:00:00,69.42,69.52,69.14,69.46,24300.0,69.42,69.52,69.14,69.46,24300.0
2014-04-17 10:30:00,69.47,69.75,69.33,69.7,78800.0,69.47,69.75,69.33,69.7,78800.0
2014-04-17 11:00:00,69.7,69.7,69.31,69.46,19000.0,69.7,69.7,69.31,69.46,19000.0
2014-04-17 11:30:00,69.45,69.51,69.28,69.48,19100.0,69.45,69.51,69.28,69.48,19100.0
2014-04-17 12:00:00,69.46,69.53,69.31,69.47,22000.0,69.46,69.53,69.31,69.47,22000.0
2014-04-17 12:30:00,69.46,69.55,69.41,69.53,17000.0,69.46,69.55,69.41,69.53,17000.0
2014-04-17 13:00:00,69.54,69.81,69.49,69.49,30200.0,69.54,69.81,69.49,69.49,30200.0
2014-04-17 13:30:00,69.52,69.54,69.47,69.51,26100.0,69.52,69.54,69.47,69.51,26100.0
2014-04-17 14:00:00,69.5,69.5,69.33,69.42,17600.0,69.5,69.5,69.33,69.42,17600.0
2014-04-17 14:30:00,69.42,69.49,69.29,69.45,19700.0,69.42,69.49,69.29,69.45,19700.0
2014-04-17 15:00:00,69.46,69.55,69.41,69.52,30700.0,69.46,69.55,69.41,69.52,30700.0
2014-04-17 15:30:00,69.45,69.54,69.36,69.4,67700.0,69.45,69.54,69.36,69.4,67700.0
2014-04-21 09:30:00,69.43,69.82,69.02,69.28,18400.0,69.43,69.82,69.02,69.28,18400.0
2014-04-21 10:00:00,69.28,69.65,69.15,69.15,12900.0,69.28,69.65,69.15,69.15,12900.0
2014-04-21 10:30:00,69.15,69.37,68.91,69.37,18700.0,69.15,69.37,68.91,69.37,18700.0
2014-04-21 11:00:00,69.41,69.93,69.31,69.77,11300.0,69.41,69.93,69.31,69.77,11300.0
2014-04-21 11:30:00,69.79,69.96,69.6,69.96,9600.0,69.79,69.96,69.6,69.96,9600.0
2014-04-21 12:00:00,69.99,69.99,69.68,69.68,7800.0,69.99,69.99,69.68,69.68,7800.0
2014-04-21 12:30:00,69.71,69.89,69.57,69.88,8300.0,69.71,69.89,69.57,69.88,8300.0
2014-04-21 13:00:00,69.84,69.9,69.69,69.69,8100.0,69.84,69.9,69.69,69.69,8100.0
2014-04-21 13:30:00,69.69,69.72,69.42,69.62,10100.0,69.69,69.72,69.42,69.62,10100.0
2014-04-21 14:00:00,69.62,69.8,69.62,69.69,11800.0,69.62,69.8,69.62,69.69,11800.0
2014-04-21 14:30:00,69.73,69.89,69.72,69.74,10900.0,69.73,69.89,69.72,69.74,10900.0
2014-04-21 15:00:00,69.71,69.79,69.65,69.72,14500.0,69.71,69.79,69.65,69.72,14500.0
2014-04-21 15:30:00,69.71,69.77,69.52,69.6,39000.0,69.71,69.77,69.52,69.6,39000.0
2014-04-22 09:30:00,69.65,69.83,69.08,69.62,21600.0,69.65,69.83,69.08,69.62,21600.0
2014-04-22 10:00:00,69.62,69.78,69.49,69.5,20700.0,69.62,69.78,69.49,69.5,20700.0
2014-04-22 10:30:00,69.51,69.88,69.46,69.61,19600.0,69.51,69.88,69.46,69.61,19600.0
2014-04-22 11:00:00,69.6,69.69,69.5,69.66,20300.0,69.6,69.69,69.5,69.66,20300.0
2014-04-22 11:30:00,69.66,69.72,69.55,69.72,20000.0,69.66,69.72,69.55,69.72,20000.0
2014-04-22 12:00:00,69.72,69.93,69.71,69.92,20400.0,69.72,69.93,69.71,69.92,20400.0
2014-04-22 12:30:00,69.93,69.94,69.79,69.83,16300.0,69.93,69.94,69.79,69.83,16300.0
2014-04-22 13:00:00,69.85,69.87,69.78,69.81,16400.0,69.85,69.87,69.78,69.81,16400.0
2014-04-22 13:30:00,69.82,69.87,69.73,69.73,15400.0,69.82,69.87,69.73,69.73,15400.0
2014-04-22 14:00:00,69.73,69.87,69.68,69.83,15000.0,69.73,69.87,69.68,69.83,15000.0
2014-04-22 14:30:00,69.84,70.11,69.84,70.03,12700.0,69.84,70.11,69.84,70.03,12700.0
2014-04-22 15:00:00,70.03,70.08,69.83,69.85,23700.0,70.03,70.08,69.83,69.85,23700.0
2014-04-22 15:30:00,69.88,69.92,69.56,69.75,55100.0,69.88,69.92,69.56,69.75,55100.0
2014-04-23 09:30:00,69.5,69.82,69.25,69.45,22600.0,69.5,69.82,69.25,69.45,22600.0
2014-04-23 10:00:00,69.45,69.92,69.19,69.88,20300.0,69.45,69.92,69.19,69.88,20300.0
2014-04-23 10:30:00,69.83,69.84,69.51,69.61,14200.0,69.83,69.84,69.51,69.61,14200.0
2014-04-23 11:00:00,69.58,69.75,69.5,69.57,16500.0,69.58,69.75,69.5,69.57,16500.0
2014-04-23 11:30:00,69.58,69.68,69.5,69.65,13800.0,69.58,69.68,69.5,69.65,13800.0
2014-04-23 12:00:00,69.66,69.79,69.36,69.75,38300.0,69.66,69.79,69.36,69.75,38300.0
2014-04-23 12:30:00,69.72,69.79,69.68,69.69,8900.0,69.72,69.79,69.68,69.69,8900.0
2014-04-23 13:00:00,69.68,69.87,69.56,69.81,11100.0,69.68,69.87,69.56,69.81,11100.0
2014-04-23 13:30:00,69.82,69.83,69.57,69.59,11300.0,69.82,69.83,69.57,69.59,11300.0
2014-04-23 14:00:00,69.58,69.61,69.43,69.55,16500.0,69.58,69.61,69.43,69.55,16500.0
2014-04-23 14:30:00,69.55,69.8,69.46,69.72,19100.0,69.55,69.8,69.46,69.72,19100.0
2014-04-23 15:00:00,69.71,69.88,69.69,69.75,18300.0,69.71,69.88,69.69,69.75,18300.0
2014-04-23 15:30:00,69.74,69.81,69.6,69.63,53100.0,69.74,69.81,69.6,69.63,53100.0
2014-04-24 09:30:00,69.84,69.86,69.16,69.28,19300.0,69.84,69.86,69.16,69.28,19300.0
2014-04-24 10:00:00,69.25,69.49,69.0,69.42,33000.0,69.25,69.49,69.0,69.42,33000.0
2014-04-24 10:30:00,69.44,69.48,69.08,69.22,13900.0,69.44,69.48,69.08,69.22,13900.0
2014-04-24 11:00:00,69.24,69.69,69.19,69.57,12200.0,69.24,69.69,69.19,69.57,12200.0
2014-04-24 11:30:00,69.52,69.69,69.46,69.57,8300.0,69.52,69.69,69.46,69.57,8300.0
2014-04-24 12:00:00,69.58,69.71,69.5,69.64,11100.0,69.58,69.71,69.5,69.64,11100.0
2014-04-24 12:30:00,69.66,69.73,69.53,69.64,9100.0,69.66,69.73,69.53,69.64,9100.0
2014-04-24 13:00:00,69.64,69.69,69.38,69.38,11600.0,69.64,69.69,69.38,69.38,11600.0
2014-04-24 13:30:00,69.38,69.41,69.13,69.15,12600.0,69.38,69.41,69.13,69.15,12600.0
2014-04-24 14:00:00,69.14,69.25,69.0,69.25,16800.0,69.14,69.25,69.0,69.25,16800.0
2014-04-24 14:30:00,69.26,69.28,69.0,69.12,25100.0,69.26,69.28,69.0,69.12,25100.0
2014-04-24 15:00:00,69.11,69.24,69.03,69.2,20700.0,69.11,69.24,69.03,69.2,20700.0
2014-04-24 15:30:00,69.21,69.35,69.18,69.28,35400.0,69.21,69.35,69.18,69.28,35400.0
2014-04-25 09:30:00,68.94,69.27,68.79,69.11,26300.0,68.94,69.27,68.79,69.11,26300.0
2014-04-25 10:00:00,69.04,69.56,69.01,69.38,37200.0,69.04,69.56,69.01,69.38,37200.0
2014-04-25 10:30:00,69.37,69.38,69.11,69.3,77200.0,69.37,69.38,69.11,69.3,77200.0
2014-04-25 11:00:00,69.29,69.41,69.1,69.36,10700.0,69.29,69.41,69.1,69.36,10700.0
2014-04-25 11:30:00,69.37,69.55,69.22,69.42,15900.0,69.37,69.55,69.22,69.42,15900.0
2014-04-25 12:00:00,69.44,69.58,69.34,69.44,13200.0,69.44,69.58,69.34,69.44,13200.0
2014-04-25 12:30:00,69.42,69.42,69.3,69.37,6900.0,69.42,69.42,69.3,69.37,6900.0
2014-04-25 13:00:00,69.33,69.35,69.01,69.2,10800.0,69.33,69.35,69.01,69.2,10800.0
2014-04-25 13:30:00,69.17,69.32,69.09,69.19,10700.0,69.17,69.32,69.09,69.19,10700.0
2014-04-25 14:00:00,69.18,69.24,69.09,69.19,8000.0,69.18,69.24,69.09,69.19,8000.0
2014-04-25 14:30:00,69.2,69.43,69.1,69.33,17700.0,69.2,69.43,69.1,69.33,17700.0
2014-04-25 15:00:00,69.33,69.36,69.22,69.29,19000.0,69.33,69.36,69.22,69.29,19000.0
2014-04-25 15:30:00,69.27,69.32,69.14,69.17,37500.0,69.27,69.32,69.14,69.17,37500.0
2014-04-28 09:30:00,69.18,69.61,68.75,69.22,26800.0,69.18,69.61,68.75,69.22,26800.0
2014-04-28 10:00:00,69.29,69.84,69.29,69.38,24000.0,69.29,69.84,69.29,69.38,24000.0
2014-04-28 10:30:00,69.43,69.5,68.92,69.02,12800.0,69.43,69.5,68.92,69.02,12800.0
2014-04-28 11:00:00,69.05,69.35,68.84,68.92,20000.0,69.05,69.35,68.84,68.92,20000.0
2014-04-28 11:30:00,68.94,69.21,68.8,68.84,19800.0,68.94,69.21,68.8,68.84,19800.0
2014-04-28 12:00:00,68.82,69.08,68.76,69.02,19600.0,68.82,69.08,68.76,69.02,19600.0
2014-04-28 12:30:00,69.06,69.17,68.97,69.14,16400.0,69.06,69.17,68.97,69.14,16400.0
2014-04-28 13:00:00,69.12,69.12,68.7,68.85,21400.0,69.12,69.12,68.7,68.85,21400.0
2014-04-28 13:30:00,68.83,69.1,68.8,68.91,18100.0,68.83,69.1,68.8,68.91,18100.0
2014-04-28 14:00:00,68.91,69.34,68.7,69.26,20000.0,68.91,69.34,68.7,69.26,20000.0
2014-04-28 14:30:00,69.28,69.51,69.21,69.39,35200.0,69.28,69.51,69.21,69.39,35200.0
2014-04-28 15:00:00,69.38,69.71,69.33,69.49,33500.0,69.38,69.71,69.33,69.49,33500.0
2014-04-28 15:30:00,69.49,69.6,69.0,69.06,104800.0,69.49,69.6,69.0,69.06,104800.0
2014-04-29 09:30:00,69.15,69.64,69.15,69.42,8800.0,69.15,69.64,69.15,69.42,8800.0
2014-04-29 10:00:00,69.42,69.56,69.19,69.27,23500.0,69.42,69.56,69.19,69.27,23500.0
2014-04-29 10:30:00,69.2,69.58,69.2,69.4,4700.0,69.2,69.58,69.2,69.4,4700.0
2014-04-29 11:00:00,69.46,69.63,69.33,69.58,5400.0,69.46,69.63,69.33,69.58,5400.0
2014-04-29 11:30:00,69.52,69.59,69.35,69.53,13900.0,69.52,69.59,69.35,69.53,13900.0
2014-04-29 12:00:00,69.5,69.57,69.41,69.51,3300.0,69.5,69.57,69.41,69.51,3300.0
2014-04-29 12:30:00,69.44,69.62,69.43,69.5,2600.0,69.44,69.62,69.43,69.5,2600.0
2014-04-29 13:00:00,69.51,69.65,69.47,69.55,12200.0,69.51,69.65,69.47,69.55,12200.0
2014-04-29 13:30:00,69.5,69.57,69.44,69.51,5800.0,69.5,69.57,69.44,69.51,5800.0
2014-04-29 14:00:00,69.5,69.51,69.37,69.37,3000.0,69.5,69.51,69.37,69.37,3000.0
2014-04-29 14:30:00,69.41,69.42,69.31,69.37,7700.0,69.41,69.42,69.31,69.37,7700.0
2014-04-29 15:00:00,69.39,69.48,69.32,69.42,4800.0,69.39,69.48,69.32,69.42,4800.0
2014-04-29 15:30:00,69.39,69.41,69.02,69.24,39700.0,69.39,69.41,69.02,69.24,39700.0
2014-04-30 09:30:00,69.19,69.63,68.86,69.34,12500.0,69.19,69.63,68.86,69.34,12500.0
2014-04-30 10:00:00,69.25,69.49,69.2,69.32,5300.0,69.25,69.49,69.2,69.32,5300.0
2014-04-30 10:30:00,69.32,69.68,69.22,69.5,15200.0,69.32,69.68,69.22,69.5,15200.0
2014-04-30 11:00:00,69.5,69.65,69.12,69.24,11500.0,69.5,69.65,69.12,69.24,11500.0
2014-04-30 11:30:00,69.28,69.51,69.19,69.41,16500.0,69.28,69.51,69.19,69.41,16500.0
2014-04-30 12:00:00,69.42,69.51,69.38,69.48,17100.0,69.42,69.51,69.38,69.48,17100.0
2014-04-30 12:30:00,69.42,69.53,69.29,69.53,20200.0,69.42,69.53,69.29,69.53,20200.0
2014-04-30 13:00:00,69.48,69.66,69.48,69.61,7700.0,69.48,69.66,69.48,69.61,7700.0
2014-04-30 13:30:00,69.61,69.68,69.49,69.56,6500.0,69.61,69.68,69.49,69.56,6500.0
2014-04-30 14:00:00,69.51,69.61,69.34,69.53,14200.0,69.51,69.61,69.34,69.53,14200.0
2014-04-30 14:30:00,69.56,69.93,69.55,69.83,7000.0,69.56,69.93,69.55,69.83,7000.0
2014-04-30 15:00:00,69.8,69.87,69.62,69.71,27200.0,69.8,69.87,69.62,69.71,27200.0
2014-04-30 15:30:00,69.7,69.82,69.37,69.65,60200.0,69.7,69.82,69.37,69.65,60200.0
2014-05-01 09:30:00,70.83,73.18,70.14,71.9,71400.0,70.83,73.18,70.14,71.9,71400.0
2014-05-01 10:00:00,71.9,72.4,71.06,71.75,46700.0,71.9,72.4,71.06,71.75,46700.0
2014-05-01 10:30:00,71.96,72.52,71.67,71.85,70900.0,71.96,72.52,71.67,71.85,70900.0
2014-05-01 11:00:00,71.86,72.35,71.85,71.95,76100.0,71.86,72.35,71.85,71.95,76100.0
2014-05-01 11:30:00,72.04,72.49,71.9,72.41,58000.0,72.04,72.49,71.9,72.41,58000.0
2014-05-01 12:00:00,72.39,72.88,71.87,72.43,53100.0,72.39,72.88,71.87,72.43,53100.0
2014-05-01 12:30:00,72.45,72.45,71.77,71.82,47800.0,72.45,72.45,71.77,71.82,47800.0
2014-05-01 13:00:00,71.76,72.04,71.68,71.82,28300.0,71.76,72.04,71.68,71.82,28300.0
2014-05-01 13:30:00,71.84,72.15,71.8,72.03,19300.0,71.84,72.15,71.8,72.03,19300.0
2014-05-01 14:00:00,72.03,72.41,72.02,72.33,30600.0,72.03,72.41,72.02,72.33,30600.0
2014-05-01 14:30:00,72.35,72.35,71.88,71.98,35800.0,72.35,72.35,71.88,71.98,35800.0
2014-05-01 15:00:00,71.97,72.35,71.92,72.3,60000.0,71.97,72.35,71.92,72.3,60000.0
2014-05-01 15:30:00,72.27,72.43,72.14,72.31,109800.0,72.27,72.43,72.14,72.31,109800.0
2014-05-02 09:30:00,72.7,73.46,72.7,73.08,41100.0,72.7,73.46,72.7,73.08,41100.0
2014-05-02 10:00:00,73.15,73.69,73.01,73.25,35200.0,73.15,73.69,73.01,73.25,35200.0
2014-05-02 10:30:00,73.27,73.5,72.81,73.09,25700.0,73.27,73.5,72.81,73.09,25700.0
2014-05-02 11:00:00,73.03,73.31,72.9,72.95,32700.0,73.03,73.31,72.9,72.95,32700.0
2014-05-02 11:30:00,72.92,73.17,72.88,72.92,62200.0,72.92,73.17,72.88,72.92,62200.0
2014-05-02 12:00:00,72.97,73.37,72.96,73.25,39200.0,72.97,73.37,72.96,73.25,39200.0
2014-05-02 12:30:00,73.24,73.37,73.15,73.28,24500.0,73.24,73.37,73.15,73.28,24500.0
2014-05-02 13:00:00,73.26,73.26,72.98,72.98,26400.0,73.26,73.26,72.98,72.98,26400.0
2014-05-02 13:30:00,72.98,73.16,72.91,73.0,25000.0,72.98,73.16,72.91,73.0,25000.0
2014-05-02 14:00:00,72.93,73.05,72.86,72.9,16400.0,72.93,73.05,72.86,72.9,16400.0
2014-05-02 14:30:00,72.9,73.0,72.85,72.95,14500.0,72.9,73.0,72.85,72.95,14500.0
2014-05-02 15:00:00,72.96,73.0,72.82,72.82,20200.0,72.96,73.0,72.82,72.82,20200.0
2014-05-02 15:30:00,72.81,72.9,72.71,72.79,53100.0,72.81,72.9,72.71,72.79,53100.0
2014-05-05 09:30:00,72.5,72.55,71.64,72.52,22700.0,72.5,72.55,71.64,72.52,22700.0
2014-05-05 10:00:00,72.49,72.54,71.83,72.28,35700.0,72.49,72.54,71.83,72.28,35700.0
2014-05-05 10:30:00,72.24,72.84,72.17,72.71,15400.0,72.24,72.84,72.17,72.71,15400.0
2014-05-05 11:00:00,72.69,72.79,72.41,72.54,20300.0,72.69,72.79,72.41,72.54,20300.0
2014-05-05 11:30:00,72.55,72.75,72.19,72.2,16400.0,72.55,72.75,72.19,72.2,16400.0
2014-05-05 12:00:00,72.2,72.39,72.12,72.3,14800.0,72.2,72.39,72.12,72.3,14800.0
2014-05-05 12:30:00,72.3,72.32,71.98,71.98,13100.0,72.3,72.32,71.98,71.98,13100.0
2014-05-05 13:00:00,71.98,72.12,71.85,72.12,12200.0,71.98,72.12,71.85,72.12,12200.0
2014-05-05 13:30:00,72.05,72.07,71.81,71.81,45400.0,72.05,72.07,71.81,71.81,45400.0
2014-05-05 14:00:00,71.81,72.32,71.73,72.04,54700.0,71.81,72.32,71.73,72.04,54700.0
2014-05-05 14:30:00,72.04,72.63,71.72,72.61,183200.0,72.04,72.63,71.72,72.61,183200.0
2014-05-05 15:00:00,72.64,73.29,72.61,73.06,68900.0,72.64,73.29,72.61,73.06,68900.0
2014-05-05 15:30:00,73.09,73.15,72.96,73.05,58300.0,73.09,73.15,72.96,73.05,58300.0
2014-05-06 09:30:00,72.94,72.94,72.12,72.77,14000.0,72.94,72.94,72.12,72.77,14000.0
2014-05-06 10:00:00,72.7,72.76,72.21,72.76,14600.0,72.7,72.76,72.21,72.76,14600.0
2014-05-06 10:30:00,72.71,72.9,72.13,72.22,12700.0,72.71,72.9,72.13,72.22,12700.0
2014-05-06 11:00:00,72.15,72.46,72.15,72.46,9000.0,72.15,72.46,72.15,72.46,9000.0
2014-05-06 11:30:00,72.43,72.53,72.33,72.41,14900.0,72.43,72.53,72.33,72.41,14900.0
2014-05-06 12:00:00,72.45,72.48,72.32,72.38,10900.0,72.45,72.48,72.32,72.38,10900.0
2014-05-06 12:30:00,72.41,72.42,72.19,72.25,6800.0,72.41,72.42,72.19,72.25,6800.0
2014-05-06 13:00:00,72.36,72.36,72.04,72.11,8000.0,72.36,72.36,72.04,72.11,8000.0
2014-05-06 13:30:00,72.14,72.21,71.89,71.9,6900.0,72.14,72.21,71.89,71.9,6900.0
2014-05-06 14:00:00,71.85,71.97,71.74,71.79,13300.0,71.85,71.97,71.74,71.79,13300.0
2014-05-06 14:30:00,71.78,71.93,71.73,71.83,9700.0,71.78,71.93,71.73,71.83,9700.0
2014-05-06 15:00:00,71.77,72.18,71.69,72.12,19000.0,71.77,72.18,71.69,72.12,19000.0
2014-05-06 15:30:00,72.11,72.24,71.95,71.96,42200.0,72.11,72.24,71.95,71.96,42200.0
2014-05-07 09:30:00,71.96,72.81,71.63,71.67,74300.0,71.96,72.81,71.63,71.67,74300.0
2014-05-07 10:00:00,71.65,71.99,70.99,71.55,20600.0,71.65,71.99,70.99,71.55,20600.0
2014-05-07 10:30:00,71.64,71.87,71.37,71.45,17900.0,71.64,71.87,71.37,71.45,17900.0
2014-05-07 11:00:00,71.44,71.51,71.27,71.32,14900.0,71.44,71.51,71.27,71.32,14900.0
2014-05-07 11:30:00,71.33,71.87,71.33,71.77,11300.0,71.33,71.87,71.33,71.77,11300.0
2014-05-07 12:00:00,71.73,71.73,71.43,71.46,19400.0,71.73,71.73,71.43,71.46,19400.0
2014-05-07 12:30:00,71.49,71.49,71.06,71.13,16200.0,71.49,71.49,71.06,71.13,16200.0
2014-05-07 13:00:00,71.12,71.47,71.03,71.37,21600.0,71.12,71.47,71.03,71.37,21600.0
2014-05-07 13:30:00,71.45,71.53,71.31,71.32,17300.0,71.45,71.53,71.31,71.32,17300.0
2014-05-07 14:00:00,71.28,71.73,71.2,71.65,24500.0,71.28,71.73,71.2,71.65,24500.0
2014-05-07 14:30:00,71.74,71.9,71.57,71.61,22200.0,71.74,71.9,71.57,71.61,22200.0
2014-05-07 15:00:00,71.62,71.62,71.38,71.43,21100.0,71.62,71.62,71.38,71.43,21100.0
2014-05-07 15:30:00,71.48,71.94,71.43,71.92,40500.0,71.48,71.94,71.43,71.92,40500.0
2014-05-08 09:30:00,71.75,71.99,71.29,71.9,6300.0,71.75,71.99,71.29,71.9,6300.0
2014-05-08 10:00:00,71.89,72.09,71.82,71.98,14500.0,71.89,72.09,71.82,71.98,14500.0
2014-05-08 10:30:00,72.0,72.2,71.83,72.11,9700.0,72.0,72.2,71.83,72.11,9700.0
2014-05-08 11:00:00,72.04,72.29,72.01,72.11,15800.0,72.04,72.29,72.01,72.11,15800.0
2014-05-08 11:30:00,72.19,72.37,72.16,72.27,8300.0,72.19,72.37,72.16,72.27,8300.0
2014-05-08 12:00:00,72.3,72.36,72.14,72.28,7300.0,72.3,72.36,72.14,72.28,7300.0
2014-05-08 12:30:00,72.21,72.38,71.82,71.91,14600.0,72.21,72.38,71.82,71.91,14600.0
2014-05-08 13:00:00,71.97,72.04,71.65,71.78,11400.0,71.97,72.04,71.65,71.78,11400.0
2014-05-08 13:30:00,71.78,71.93,71.61,71.84,10500.0,71.78,71.93,71.61,71.84,10500.0
2014-05-08 14:00:00,71.85,71.85,71.47,71.81,11300.0,71.85,71.85,71.47,71.81,11300.0
2014-05-08 14:30:00,71.74,71.76,71.4,71.52,12800.0,71.74,71.76,71.4,71.52,12800.0
2014-05-08 15:00:00,71.46,71.73,71.23,71.72,12700.0,71.46,71.73,71.23,71.72,12700.0
2014-05-08 15:30:00,71.65,71.8,71.55,71.72,27300.0,71.65,71.8,71.55,71.72,27300.0
2014-05-09 09:30:00,71.46,72.08,71.41,71.65,7600.0,71.46,72.08,71.41,71.65,7600.0
2014-05-09 10:00:00,71.56,72.16,71.46,71.83,8100.0,71.56,72.16,71.46,71.83,8100.0
2014-05-09 10:30:00,71.84,71.94,71.55,71.64,5000.0,71.84,71.94,71.55,71.64,5000.0
2014-05-09 11:00:00,71.57,71.85,71.43,71.75,6400.0,71.57,71.85,71.43,71.75,6400.0
2014-05-09 11:30:00,71.76,72.17,71.74,72.06,14500.0,71.76,72.17,71.74,72.06,14500.0
2014-05-09 12:00:00,72.1,72.2,71.93,72.08,13000.0,72.1,72.2,71.93,72.08,13000.0
2014-05-09 12:30:00,72.03,72.33,71.93,72.01,17600.0,72.03,72.33,71.93,72.01,17600.0
2014-05-09 13:00:00,72.01,72.15,71.94,72.09,24800.0,72.01,72.15,71.94,72.09,24800.0
2014-05-09 13:30:00,72.09,72.2,71.92,72.02,34700.0,72.09,72.2,71.92,72.02,34700.0
2014-05-09 14:00:00,71.99,72.24,71.92,72.01,39500.0,71.99,72.24,71.92,72.01,39500.0
2014-05-09 14:30:00,72.04,72.58,71.98,72.37,39800.0,72.04,72.58,71.98,72.37,39800.0
2014-05-09 15:00:00,72.37,72.59,72.17,72.24,58600.0,72.37,72.59,72.17,72.24,58600.0
2014-05-09 15:30:00,72.2,72.4,72.17,72.27,55900.0,72.2,72.4,72.17,72.27,55900.0
2014-05-12 09:30:00,72.57,73.18,72.37,72.92,19500.0,72.57,73.18,72.37,72.92,19500.0
2014-05-12 10:00:00,73.0,73.0,72.73,72.87,30700.0,73.0,73.0,72.73,72.87,30700.0
2014-05-12 10:30:00,72.87,73.7,72.87,73.66,35700.0,72.87,73.7,72.87,73.66,35700.0
2014-05-12 11:00:00,73.67,74.02,73.58,73.88,36900.0,73.67,74.02,73.58,73.88,36900.0
2014-05-12 11:30:00,73.82,73.87,72.89,73.02,31200.0,73.82,73.87,72.89,73.02,31200.0
2014-05-12 12:00:00,72.98,73.15,72.95,73.07,18900.0,72.98,73.15,72.95,73.07,18900.0
2014-05-12 12:30:00,73.08,73.15,72.86,72.89,20500.0,73.08,73.15,72.86,72.89,20500.0
2014-05-12 13:00:00,72.86,72.88,72.71,72.85,14800.0,72.86,72.88,72.71,72.85,14800.0
2014-05-12 13:30:00,72.85,72.86,72.72,72.83,15400.0,72.85,72.86,72.72,72.83,15400.0
2014-05-12 14:00:00,72.8,72.9,72.64,72.8,25400.0,72.8,72.9,72.64,72.8,25400.0
2014-05-12 14:30:00,72.8,72.98,72.8,72.93,19300.0,72.8,72.98,72.8,72.93,19300.0
2014-05-12 15:00:00,72.93,73.01,72.83,72.86,27400.0,72.93,73.01,72.83,72.86,27400.0
2014-05-12 15:30:00,72.83,72.96,72.8,72.88,59000.0,72.83,72.96,72.8,72.88,59000.0
2014-05-13 09:30:00,72.93,73.07,72.62,72.69,4900.0,72.93,73.07,72.62,72.69,4900.0
2014-05-13 10:00:00,72.56,72.82,72.51,72.75,40000.0,72.56,72.82,72.51,72.75,40000.0
2014-05-13 10:30:00,72.79,73.06,72.76,72.94,9100.0,72.79,73.06,72.76,72.94,9100.0
2014-05-13 11:00:00,72.92,72.95,72.73,72.82,7200.0,72.92,72.95,72.73,72.82,7200.0
2014-05-13 11:30:00,72.79,72.82,72.48,72.71,8900.0,72.79,72.82,72.48,72.71,8900.0
2014-05-13 12:00:00,72.58,72.72,72.53,72.72,12200.0,72.58,72.72,72.53,72.72,12200.0
2014-05-13 12:30:00,72.67,72.73,72.56,72.73,16000.0,72.67,72.73,72.56,72.73,16000.0
2014-05-13 13:00:00,72.73,72.81,72.71,72.79,2400.0,72.73,72.81,72.71,72.79,2400.0
2014-05-13 13:30:00,72.8,72.85,72.68,72.7,6100.0,72.8,72.85,72.68,72.7,6100.0
2014-05-13 14:00:00,72.74,72.8,72.69,72.72,7100.0,72.74,72.8,72.69,72.72,7100.0
2014-05-13 14:30:00,72.7,72.77,72.61,72.67,14900.0,72.7,72.77,72.61,72.67,14900.0
2014-05-13 15:00:00,72.68,72.7,72.58,72.7,9900.0,72.68,72.7,72.58,72.7,9900.0
2014-05-13 15:30:00,72.7,72.76,72.63,72.68,24900.0,72.7,72.76,72.63,72.68,24900.0
2014-05-14 09:30:00,72.54,72.96,72.11,72.45,12600.0,72.54,72.96,72.11,72.45,12600.0
2014-05-14 10:00:00,72.44,72.47,72.11,72.32,6600.0,72.44,72.47,72.11,72.32,6600.0
2014-05-14 10:30:00,72.26,72.26,71.88,71.88,5900.0,72.26,72.26,71.88,71.88,5900.0
2014-05-14 11:00:00,71.89,72.03,71.81,72.03,8400.0,71.89,72.03,71.81,72.03,8400.0
2014-05-14 11:30:00,71.99,72.16,71.81,71.87,3400.0,71.99,72.16,71.81,71.87,3400.0
2014-05-14 12:00:00,71.86,72.13,71.84,72.02,3600.0,71.86,72.13,71.84,72.02,3600.0
2014-05-14 12:30:00,71.98,72.12,71.8,71.94,31900.0,71.98,72.12,71.8,71.94,31900.0
2014-05-14 13:00:00,72.0,72.1,71.95,71.95,3500.0,72.0,72.1,71.95,71.95,3500.0
2014-05-14 13:30:00,71.96,72.03,71.85,71.9,21800.0,71.96,72.03,71.85,71.9,21800.0
2014-05-14 14:00:00,71.98,72.0,71.91,71.98,4500.0,71.98,72.0,71.91,71.98,4500.0
2014-05-14 14:30:00,72.0,72.0,71.63,71.63,12200.0,72.0,72.0,71.63,71.63,12200.0
2014-05-14 15:00:00,71.68,71.8,71.65,71.78,12800.0,71.68,71.8,71.65,71.78,12800.0
2014-05-14 15:30:00,71.8,71.9,71.59,71.9,58200.0,71.8,71.9,71.59,71.9,58200.0
2014-05-15 09:30:00,71.52,71.82,70.87,71.13,18500.0,71.52,71.82,70.87,71.13,18500.0
2014-05-15 10:00:00,71.25,71.25,70.77,70.93,12600.0,71.25,71.25,70.77,70.93,12600.0
2014-05-15 10:30:00,70.95,71.21,70.85,71.03,7800.0,70.95,71.21,70.85,71.03,7800.0
2014-05-15 11:00:00,71.03,71.24,70.88,71.18,25100.0,71.03,71.24,70.88,71.18,25100.0
2014-05-15 11:30:00,71.2,71.42,71.06,71.06,4200.0,71.2,71.42,71.06,71.06,4200.0
2014-05-15 12:00:00,71.09,71.41,71.06,71.41,27400.0,71.09,71.41,71.06,71.41,27400.0
2014-05-15 12:30:00,71.42,71.73,71.38,71.68,14700.0,71.42,71.73,71.38,71.68,14700.0
2014-05-15 13:00:00,71.74,71.74,71.5,71.73,18500.0,71.74,71.74,71.5,71.73,18500.0
2014-05-15 13:30:00,71.73,71.84,71.59,71.75,16700.0,71.73,71.84,71.59,71.75,16700.0
2014-05-15 14:00:00,71.75,72.0,71.7,71.92,34700.0,71.75,72.0,71.7,71.92,34700.0
2014-05-15 14:30:00,71.97,72.12,71.91,71.92,22800.0,71.97,72.12,71.91,71.92,22800.0
2014-05-15 15:00:00,72.01,72.06,71.67,71.76,15400.0,72.01,72.06,71.67,71.76,15400.0
2014-05-15 15:30:00,71.78,71.85,71.53,71.6,46200.0,71.78,71.85,71.53,71.6,46200.0
2014-05-16 09:30:00,71.47,71.47,71.07,71.44,8700.0,71.47,71.47,71.07,71.44,8700.0
2014-05-16 10:00:00,71.63,71.63,71.05,71.07,34300.0,71.63,71.63,71.05,71.07,34300.0
2014-05-16 10:30:00,71.09,71.3,71.05,71.11,15900.0,71.09,71.3,71.05,71.11,15900.0
2014-05-16 11:00:00,71.03,71.25,70.98,71.16,12500.0,71.03,71.25,70.98,71.16,12500.0
2014-05-16 11:30:00,71.18,71.5,71.16,71.4,11200.0,71.18,71.5,71.16,71.4,11200.0
2014-05-16 12:00:00,71.36,71.47,71.27,71.3,14900.0,71.36,71.47,71.27,71.3,14900.0
2014-05-16 12:30:00,71.32,71.32,71.04,71.08,15400.0,71.32,71.32,71.04,71.08,15400.0
2014-05-16 13:00:00,71.08,71.13,71.0,71.13,2600.0,71.08,71.13,71.0,71.13,2600.0
2014-05-16 13:30:00,71.14,71.29,71.0,71.0,16700.0,71.14,71.29,71.0,71.0,16700.0
2014-05-16 14:00:00,71.0,71.03,70.84,71.03,10800.0,71.0,71.03,70.84,71.03,10800.0
2014-05-16 14:30:00,71.03,71.43,71.03,71.43,3900.0,71.03,71.43,71.03,71.43,3900.0
2014-05-16 15:00:00,71.5,71.69,71.45,71.54,8700.0,71.5,71.69,71.45,71.54,8700.0
2014-05-16 15:30:00,71.56,71.61,71.44,71.56,20400.0,71.56,71.61,71.44,71.56,20400.0
2014-05-19 09:30:00,71.59,72.02,71.46,71.83,7600.0,71.59,72.02,71.46,71.83,7600.0
2014-05-19 10:00:00,71.83,71.99,71.55,71.82,32800.0,71.83,71.99,71.55,71.82,32800.0
2014-05-19 10:30:00,71.8,71.8,71.61,71.72,18300.0,71.8,71.8,71.61,71.72,18300.0
2014-05-19 11:00:00,71.71,71.85,71.7,71.73,23200.0,71.71,71.85,71.7,71.73,23200.0
2014-05-19 11:30:00,71.79,71.79,71.59,71.62,7100.0,71.79,71.79,71.59,71.62,7100.0
2014-05-19 12:00:00,71.62,71.62,71.39,71.43,6900.0,71.62,71.62,71.39,71.43,6900.0
2014-05-19 12:30:00,71.42,71.42,71.14,71.16,4700.0,71.42,71.42,71.14,71.16,4700.0
2014-05-19 13:00:00,71.12,71.32,71.11,71.25,7500.0,71.12,71.32,71.11,71.25,7500.0
2014-05-19 13:30:00,71.29,71.33,71.22,71.31,4100.0,71.29,71.33,71.22,71.31,4100.0
2014-05-19 14:00:00,71.34,71.37,71.23,71.3,6700.0,71.34,71.37,71.23,71.3,6700.0
2014-05-19 14:30:00,71.29,71.36,71.23,71.25,7700.0,71.29,71.36,71.23,71.25,7700.0
2014-05-19 15:00:00,71.3,71.32,71.19,71.32,5300.0,71.3,71.32,71.19,71.32,5300.0
2014-05-19 15:30:00,71.31,71.67,71.31,71.65,25900.0,71.31,71.67,71.31,71.65,25900.0
2014-05-20 09:30:00,71.61,71.68,70.9,70.95,18300.0,71.61,71.68,70.9,70.95,18300.0
2014-05-20 10:00:00,70.9,71.49,70.9,71.03,22900.0,70.9,71.49,70.9,71.03,22900.0
2014-05-20 10:30:00,71.03,71.32,71.02,71.24,10600.0,71.03,71.32,71.02,71.24,10600.0
2014-05-20 11:00:00,71.29,71.35,71.09,71.09,15000.0,71.29,71.35,71.09,71.09,15000.0
2014-05-20 11:30:00,71.12,71.4,71.11,71.24,12000.0,71.12,71.4,71.11,71.24,12000.0
2014-05-20 12:00:00,71.19,71.19,70.9,70.9,9400.0,71.19,71.19,70.9,70.9,9400.0
2014-05-20 12:30:00,70.88,71.09,70.87,71.06,20200.0,70.88,71.09,70.87,71.06,20200.0
2014-05-20 13:00:00,71.06,71.08,70.83,70.89,3200.0,71.06,71.08,70.83,70.89,3200.0
2014-05-20 13:30:00,70.87,70.99,70.61,70.76,17600.0,70.87,70.99,70.61,70.76,17600.0
2014-05-20 14:00:00,70.81,71.13,70.81,71.06,12200.0,70.81,71.13,70.81,71.06,12200.0
2014-05-20 14:30:00,71.08,71.16,70.95,71.13,5100.0,71.08,71.16,70.95,71.13,5100.0
2014-05-20 15:00:00,71.17,71.4,71.17,71.3,8700.0,71.17,71.4,71.17,71.3,8700.0
2014-05-20 15:30:00,71.31,71.6,71.14,71.26,32700.0,71.31,71.6,71.14,71.26,32700.0
2014-05-21 09:30:00,71.47,71.5,71.15,71.22,7700.0,71.47,71.5,71.15,71.22,7700.0
2014-05-21 10:00:00,71.17,71.36,71.06,71.15,5600.0,71.17,71.36,71.06,71.15,5600.0
2014-05-21 10:30:00,71.21,71.21,70.84,70.98,7000.0,71.21,71.21,70.84,70.98,7000.0
2014-05-21 11:00:00,71.01,71.06,70.76,70.79,25900.0,71.01,71.06,70.76,70.79,25900.0
2014-05-21 11:30:00,70.81,70.98,70.6,70.71,21800.0,70.81,70.98,70.6,70.71,21800.0
2014-05-21 12:00:00,70.78,70.79,70.59,70.76,5400.0,70.78,70.79,70.59,70.76,5400.0
2014-05-21 12:30:00,70.8,71.1,70.77,71.1,5900.0,70.8,71.1,70.77,71.1,5900.0
2014-05-21 13:00:00,71.12,71.16,71.06,71.08,2600.0,71.12,71.16,71.06,71.08,2600.0
2014-05-21 13:30:00,71.09,71.09,70.93,70.97,4000.0,71.09,71.09,70.93,70.97,4000.0
2014-05-21 14:00:00,70.94,70.99,70.81,70.87,10500.0,70.94,70.99,70.81,70.87,10500.0
2014-05-21 14:30:00,70.94,70.96,70.8,70.94,6600.0,70.94,70.96,70.8,70.94,6600.0
2014-05-21 15:00:00,70.94,71.18,70.94,71.05,10200.0,70.94,71.18,70.94,71.05,10200.0
2014-05-21 15:30:00,71.07,71.2,70.98,71.12,31100.0,71.07,71.2,70.98,71.12,31100.0
2014-05-22 09:30:00,71.0,71.8,70.9,71.6,27200.0,71.0,71.8,70.9,71.6,27200.0
2014-05-22 10:00:00,71.6,71.65,71.41,71.49,10200.0,71.6,71.65,71.41,71.49,10200.0
2014-05-22 10:30:00,71.49,71.68,71.46,71.65,3100.0,71.49,71.68,71.46,71.65,3100.0
2014-05-22 11:00:00,71.7,71.77,71.59,71.77,4500.0,71.7,71.77,71.59,71.77,4500.0
2014-05-22 11:30:00,71.77,71.8,71.7,71.8,5300.0,71.77,71.8,71.7,71.8,5300.0
2014-05-22 12:00:00,71.75,71.81,71.67,71.71,7000.0,71.75,71.81,71.67,71.71,7000.0
2014-05-22 12:30:00,71.72,71.79,71.66,71.66,11200.0,71.72,71.79,71.66,71.66,11200.0
2014-05-22 13:00:00,71.69,71.82,71.66,71.82,10200.0,71.69,71.82,71.66,71.82,10200.0
2014-05-22 13:30:00,71.78,71.99,71.74,71.88,15600.0,71.78,71.99,71.74,71.88,15600.0
2014-05-22 14:00:00,71.86,71.86,71.75,71.76,3200.0,71.86,71.86,71.75,71.76,3200.0
2014-05-22 14:30:00,71.78,71.8,71.7,71.71,9400.0,71.78,71.8,71.7,71.71,9400.0
2014-05-22 15:00:00,71.67,71.68,71.56,71.59,7800.0,71.67,71.68,71.56,71.59,7800.0
2014-05-22 15:30:00,71.59,71.62,71.41,71.44,20800.0,71.59,71.62,71.41,71.44,20800.0
2014-05-23 09:30:00,71.31,71.67,70.93,70.97,16800.0,71.31,71.67,70.93,70.97,16800.0
2014-05-23 10:00:00,71.1,71.41,71.1,71.41,9900.0,71.1,71.41,71.1,71.41,9900.0
2014-05-23 10:30:00,71.52,71.64,71.36,71.42,8000.0,71.52,71.64,71.36,71.42,8000.0
2014-05-23 11:00:00,71.45,71.7,71.35,71.55,3800.0,71.45,71.7,71.35,71.55,3800.0
2014-05-23 11:30:00,71.56,71.65,71.49,71.52,4400.0,71.56,71.65,71.49,71.52,4400.0
2014-05-23 12:00:00,71.53,71.67,71.52,71.61,13200.0,71.53,71.67,71.52,71.61,13200.0
2014-05-23 12:30:00,71.68,71.8,71.68,71.74,2400.0,71.68,71.8,71.68,71.74,2400.0
2014-05-23 13:00:00,71.75,71.79,71.66,71.68,8300.0,71.75,71.79,71.66,71.68,8300.0
2014-05-23 13:30:00,71.69,71.7,71.62,71.68,2700.0,71.69,71.7,71.62,71.68,2700.0
2014-05-23 14:00:00,71.67,71.7,71.64,71.67,2500.0,71.67,71.7,71.64,71.67,2500.0
2014-05-23 14:30:00,71.71,71.89,71.7,71.87,5000.0,71.71,71.89,71.7,71.87,5000.0
2014-05-23 15:00:00,71.89,71.9,71.76,71.77,17000.0,71.89,71.9,71.76,71.77,17000.0
2014-05-23 15:30:00,71.77,71.83,71.63,71.74,68100.0,71.77,71.83,71.63,71.74,68100.0
2014-05-27 09:30:00,72.1,72.56,71.77,72.14,6900.0,72.1,72.56,71.77,72.14,6900.0
2014-05-27 10:00:00,71.94,72.33,71.89,72.33,12700.0,71.94,72.33,71.89,72.33,12700.0
2014-05-27 10:30:00,72.33,72.56,72.2,72.45,6400.0,72.33,72.56,72.2,72.45,6400.0
2014-05-27 11:00:00,72.43,72.47,72.1,72.18,6000.0,72.43,72.47,72.1,72.18,6000.0
2014-05-27 11:30:00,72.17,72.25,72.07,72.11,5300.0,72.17,72.25,72.07,72.11,5300.0
2014-05-27 12:00:00,72.14,72.21,71.95,72.03,19600.0,72.14,72.21,71.95,72.03,19600.0
2014-05-27 12:30:00,72.02,72.1,71.98,72.01,3600.0,72.02,72.1,71.98,72.01,3600.0
2014-05-27 13:00:00,71.98,71.99,71.9,71.99,3500.0,71.98,71.99,71.9,71.99,3500.0
2014-05-27 13:30:00,71.92,71.99,71.9,71.99,3300.0,71.92,71.99,71.9,71.99,3300.0
2014-05-27 14:00:00,71.92,71.96,71.84,71.91,3200.0,71.92,71.96,71.84,71.91,3200.0
2014-05-27 14:30:00,71.84,71.93,71.8,71.89,3900.0,71.84,71.93,71.8,71.89,3900.0
2014-05-27 15:00:00,71.89,71.96,71.85,71.92,8800.0,71.89,71.96,71.85,71.92,8800.0
2014-05-27 15:30:00,71.88,71.98,71.79,71.86,46400.0,71.88,71.98,71.79,71.86,46400.0
2014-05-28 09:30:00,71.92,71.92,71.39,71.69,5200.0,71.92,71.92,71.39,71.69,5200.0
2014-05-28 10:00:00,71.79,72.23,71.63,72.19,19000.0,71.79,72.23,71.63,72.19,19000.0
2014-05-28 10:30:00,72.18,72.25,72.0,72.06,7600.0,72.18,72.25,72.0,72.06,7600.0
2014-05-28 11:00:00,72.13,72.36,72.03,72.23,17100.0,72.13,72.36,72.03,72.23,17100.0
2014-05-28 11:30:00,72.22,72.39,72.22,72.25,7000.0,72.22,72.39,72.22,72.25,7000.0
2014-05-28 12:00:00,72.32,72.44,72.16,72.2,5500.0,72.32,72.44,72.16,72.2,5500.0
2014-05-28 12:30:00,72.17,72.29,72.11,72.23,3900.0,72.17,72.29,72.11,72.23,3900.0
2014-05-28 13:00:00,72.25,72.33,72.1,72.1,10300.0,72.25,72.33,72.1,72.1,10300.0
2014-05-28 13:30:00,72.12,72.4,72.11,72.4,5200.0,72.12,72.4,72.11,72.4,5200.0
2014-05-28 14:00:00,72.41,72.49,72.25,72.3,8700.0,72.41,72.49,72.25,72.3,8700.0
2014-05-28 14:30:00,72.23,72.48,72.23,72.48,7000.0,72.23,72.48,72.23,72.48,7000.0
2014-05-28 15:00:00,72.45,72.54,72.28,72.32,12700.0,72.45,72.54,72.28,72.32,12700.0
2014-05-28 15:30:00,72.31,72.44,72.1,72.11,40300.0,72.31,72.44,72.1,72.11,40300.0
2014-05-29 09:30:00,72.16,72.16,71.87,72.0,2800.0,72.16,72.16,71.87,72.0,2800.0
2014-05-29 10:00:00,71.94,72.04,71.65,71.74,8700.0,71.94,72.04,71.65,71.74,8700.0
2014-05-29 10:30:00,71.73,71.85,71.67,71.85,2300.0,71.73,71.85,71.67,71.85,2300.0
2014-05-29 11:00:00,71.85,72.17,71.77,72.16,4000.0,71.85,72.17,71.77,72.16,4000.0
2014-05-29 11:30:00,72.11,72.17,72.0,72.04,1900.0,72.11,72.17,72.0,72.04,1900.0
2014-05-29 12:00:00,72.05,72.19,72.01,72.04,1900.0,72.05,72.19,72.01,72.04,1900.0
2014-05-29 12:30:00,72.06,72.08,71.99,71.99,5000.0,72.06,72.08,71.99,71.99,5000.0
2014-05-29 13:00:00,71.9,71.91,71.7,71.78,3300.0,71.9,71.91,71.7,71.78,3300.0
2014-05-29 13:30:00,71.69,71.72,71.57,71.57,8800.0,71.69,71.72,71.57,71.57,8800.0
2014-05-29 14:00:00,71.55,71.58,71.52,71.52,3400.0,71.55,71.58,71.52,71.52,3400.0
2014-05-29 14:30:00,71.53,71.67,71.53,71.62,8100.0,71.53,71.67,71.53,71.62,8100.0
2014-05-29 15:00:00,71.62,71.72,71.62,71.72,9400.0,71.62,71.72,71.62,71.72,9400.0
2014-05-29 15:30:00,71.7,71.79,71.64,71.71,14100.0,71.7,71.79,71.64,71.71,14100.0
2014-05-30 09:30:00,71.73,71.73,71.1,71.12,6500.0,71.73,71.73,71.1,71.12,6500.0
2014-05-30 10:00:00,71.12,71.39,71.03,71.03,29200.0,71.12,71.39,71.03,71.03,29200.0
2014-05-30 10:30:00,71.1,71.43,71.1,71.42,7600.0,71.1,71.43,71.1,71.42,7600.0
2014-05-30 11:00:00,71.39,71.41,71.11,71.17,6800.0,71.39,71.41,71.11,71.17,6800.0
2014-05-30 11:30:00,71.13,71.18,71.13,71.14,3400.0,71.13,71.18,71.13,71.14,3400.0
2014-05-30 12:00:00,71.17,71.17,71.09,71.11,6200.0,71.17,71.17,71.09,71.11,6200.0
2014-05-30 12:30:00,71.1,71.15,70.86,71.02,9400.0,71.1,71.15,70.86,71.02,9400.0
2014-05-30 13:00:00,71.02,71.16,71.02,71.12,4800.0,71.02,71.16,71.02,71.12,4800.0
2014-05-30 13:30:00,71.09,71.09,70.85,71.04,30000.0,71.09,71.09,70.85,71.04,30000.0
2014-05-30 14:00:00,71.01,71.29,71.01,71.1,6100.0,71.01,71.29,71.01,71.1,6100.0
2014-05-30 14:30:00,71.14,71.3,71.1,71.28,4200.0,71.14,71.3,71.1,71.28,4200.0
2014-05-30 15:00:00,71.27,71.36,71.22,71.33,7800.0,71.27,71.36,71.22,71.33,7800.0
2014-05-30 15:30:00,71.35,71.52,71.34,71.4,30000.0,71.35,71.52,71.34,71.4,30000.0
2014-06-02 09:30:00,71.78,71.99,71.02,71.02,8800.0,71.78,71.99,71.02,71.02,8800.0
2014-06-02 10:00:00,71.15,71.41,71.01,71.24,9600.0,71.15,71.41,71.01,71.24,9600.0
2014-06-02 10:30:00,71.23,71.37,71.14,71.2,8200.0,71.23,71.37,71.14,71.2,8200.0
2014-06-02 11:00:00,71.25,71.47,71.23,71.41,15500.0,71.25,71.47,71.23,71.41,15500.0
2014-06-02 11:30:00,71.42,71.49,71.35,71.35,6300.0,71.42,71.49,71.35,71.35,6300.0
2014-06-02 12:00:00,71.36,71.37,71.29,71.34,7300.0,71.36,71.37,71.29,71.34,7300.0
2014-06-02 12:30:00,71.34,71.36,71.31,71.35,4200.0,71.34,71.36,71.31,71.35,4200.0
2014-06-02 13:00:00,71.4,71.4,71.23,71.34,4300.0,71.4,71.4,71.23,71.34,4300.0
2014-06-02 13:30:00,71.34,71.36,71.22,71.26,4500.0,71.34,71.36,71.22,71.26,4500.0
2014-06-02 14:00:00,71.24,71.29,71.09,71.27,10600.0,71.24,71.29,71.09,71.27,10600.0
2014-06-02 14:30:00,71.22,71.31,71.19,71.19,6500.0,71.22,71.31,71.19,71.19,6500.0
2014-06-02 15:00:00,71.19,71.32,71.13,71.23,24200.0,71.19,71.32,71.13,71.23,24200.0
2014-06-02 15:30:00,71.26,71.43,71.22,71.36,48700.0,71.26,71.43,71.22,71.36,48700.0
2014-06-03 09:30:00,71.01,71.7,71.01,71.7,13700.0,71.01,71.7,71.01,71.7,13700.0
2014-06-03 10:00:00,71.71,71.8,71.27,71.39,17300.0,71.71,71.8,71.27,71.39,17300.0
2014-06-03 10:30:00,71.36,71.39,71.04,71.06,7000.0,71.36,71.39,71.04,71.06,7000.0
2014-06-03 11:00:00,71.05,71.1,70.87,70.89,8600.0,71.05,71.1,70.87,70.89,8600.0
2014-06-03 11:30:00,70.89,70.89,70.69,70.72,4000.0,70.89,70.89,70.69,70.72,4000.0
2014-06-03 12:00:00,70.76,70.97,70.73,70.91,5900.0,70.76,70.97,70.73,70.91,5900.0
2014-06-03 12:30:00,70.88,71.01,70.88,71.0,4800.0,70.88,71.01,70.88,71.0,4800.0
2014-06-03 13:00:00,70.93,71.21,70.93,71.21,4200.0,70.93,71.21,70.93,71.21,4200.0
2014-06-03 13:30:00,71.23,71.23,71.02,71.07,5800.0,71.23,71.23,71.02,71.07,5800.0
2014-06-03 14:00:00,71.05,71.28,71.01,71.28,22300.0,71.05,71.28,71.01,71.28,22300.0
2014-06-03 14:30:00,71.27,71.39,71.16,71.16,5000.0,71.27,71.39,71.16,71.16,5000.0
2014-06-03 15:00:00,71.16,71.19,71.12,71.19,9700.0,71.16,71.19,71.12,71.19,9700.0
2014-06-03 15:30:00,71.2,71.25,71.11,71.18,28900.0,71.2,71.25,71.11,71.18,28900.0
2014-06-04 09:30:00,71.03,71.17,70.63,70.63,2800.0,71.03,71.17,70.63,70.63,2800.0
2014-06-04 10:00:00,70.63,71.2,70.56,70.85,9400.0,70.63,71.2,70.56,70.85,9400.0
2014-06-04 10:30:00,70.86,71.05,70.76,71.04,15200.0,70.86,71.05,70.76,71.04,15200.0
2014-06-04 11:00:00,71.03,71.27,70.96,71.22,3100.0,71.03,71.27,70.96,71.22,3100.0
2014-06-04 11:30:00,71.17,71.31,71.06,71.09,9700.0,71.17,71.31,71.06,71.09,9700.0
2014-06-04 12:00:00,71.1,71.27,71.08,71.16,13900.0,71.1,71.27,71.08,71.16,13900.0
2014-06-04 12:30:00,71.12,71.24,71.06,71.2,3500.0,71.12,71.24,71.06,71.2,3500.0
2014-06-04 13:00:00,71.19,71.19,71.01,71.07,6400.0,71.19,71.19,71.01,71.07,6400.0
2014-06-04 13:30:00,71.07,71.22,71.04,71.22,2600.0,71.07,71.22,71.04,71.22,2600.0
2014-06-04 14:00:00,71.21,71.28,71.11,71.22,7600.0,71.21,71.28,71.11,71.22,7600.0
2014-06-04 14:30:00,71.17,71.21,71.08,71.18,5700.0,71.17,71.21,71.08,71.18,5700.0
2014-06-04 15:00:00,71.18,71.25,71.06,71.18,9700.0,71.18,71.25,71.06,71.18,9700.0
2014-06-04 15:30:00,71.17,71.32,71.1,71.21,17800.0,71.17,71.32,71.1,71.21,17800.0
2014-06-05 09:30:00,71.36,71.36,71.0,71.15,1900.0,71.36,71.36,71.0,71.15,1900.0
2014-06-05 10:00:00,71.32,71.33,70.79,71.03,5200.0,71.32,71.33,70.79,71.03,5200.0
2014-06-05 10:30:00,71.13,71.14,70.61,70.65,15800.0,71.13,71.14,70.61,70.65,15800.0
2014-06-05 11:00:00,70.78,71.18,70.78,71.08,11200.0,70.78,71.18,70.78,71.08,11200.0
2014-06-05 11:30:00,71.12,71.62,71.07,71.43,8400.0,71.12,71.62,71.07,71.43,8400.0
2014-06-05 12:00:00,71.45,71.77,71.44,71.49,7000.0,71.45,71.77,71.44,71.49,7000.0
2014-06-05 12:30:00,71.48,71.82,71.48,71.62,6500.0,71.48,71.82,71.48,71.62,6500.0
2014-06-05 13:00:00,71.59,71.79,71.26,71.44,11700.0,71.59,71.79,71.26,71.44,11700.0
2014-06-05 13:30:00,71.44,71.64,71.33,71.64,5400.0,71.44,71.64,71.33,71.64,5400.0
2014-06-05 14:00:00,71.63,71.65,71.29,71.58,10100.0,71.63,71.65,71.29,71.58,10100.0
2014-06-05 14:30:00,71.64,71.65,71.35,71.4,10400.0,71.64,71.65,71.35,71.4,10400.0
2014-06-05 15:00:00,71.45,71.57,71.45,71.52,6500.0,71.45,71.57,71.45,71.52,6500.0
2014-06-05 15:30:00,71.53,71.53,71.25,71.42,58000.0,71.53,71.53,71.25,71.42,58000.0
2014-06-06 09:30:00,71.75,71.97,71.67,71.84,6300.0,71.75,71.97,71.67,71.84,6300.0
2014-06-06 10:00:00,71.95,71.97,71.75,71.95,3400.0,71.95,71.97,71.75,71.95,3400.0
2014-06-06 10:30:00,71.93,72.06,71.73,71.93,11000.0,71.93,72.06,71.73,71.93,11000.0
2014-06-06 11:00:00,71.98,72.15,71.84,71.97,8700.0,71.98,72.15,71.84,71.97,8700.0
2014-06-06 11:30:00,71.93,72.04,71.78,71.78,10700.0,71.93,72.04,71.78,71.78,10700.0
2014-06-06 12:00:00,71.86,71.94,71.73,71.84,8100.0,71.86,71.94,71.73,71.84,8100.0
2014-06-06 12:30:00,71.85,71.92,71.68,71.85,25700.0,71.85,71.92,71.68,71.85,25700.0
2014-06-06 13:00:00,71.8,71.91,71.72,71.72,4700.0,71.8,71.91,71.72,71.72,4700.0
2014-06-06 13:30:00,71.72,71.89,71.72,71.82,5300.0,71.72,71.89,71.72,71.82,5300.0
2014-06-06 14:00:00,71.8,71.85,71.77,71.83,3600.0,71.8,71.85,71.77,71.83,3600.0
2014-06-06 14:30:00,71.8,71.83,71.74,71.83,2200.0,71.8,71.83,71.74,71.83,2200.0
2014-06-06 15:00:00,71.79,71.81,71.7,71.77,13500.0,71.79,71.81,71.7,71.77,13500.0
2014-06-06 15:30:00,71.79,71.83,71.67,71.72,37500.0,71.79,71.83,71.67,71.72,37500.0
2014-06-09 09:30:00,71.85,72.29,71.57,71.68,4800.0,71.85,72.29,71.57,71.68,4800.0
2014-06-09 10:00:00,71.68,71.92,71.56,71.82,12300.0,71.68,71.92,71.56,71.82,12300.0
2014-06-09 10:30:00,71.82,71.88,71.55,71.78,52500.0,71.82,71.88,71.55,71.78,52500.0
2014-06-09 11:00:00,71.75,71.81,71.67,71.81,7800.0,71.75,71.81,71.67,71.81,7800.0
2014-06-09 11:30:00,71.8,71.86,71.63,71.82,14900.0,71.8,71.86,71.63,71.82,14900.0
2014-06-09 12:00:00,71.78,71.81,71.36,71.41,7400.0,71.78,71.81,71.36,71.41,7400.0
2014-06-09 12:30:00,71.4,71.57,71.4,71.44,2900.0,71.4,71.57,71.4,71.44,2900.0
2014-06-09 13:00:00,71.46,71.52,71.34,71.43,4000.0,71.46,71.52,71.34,71.43,4000.0
2014-06-09 13:30:00,71.43,71.48,71.17,71.23,11400.0,71.43,71.48,71.17,71.23,11400.0
2014-06-09 14:00:00,71.27,71.27,70.95,71.05,20500.0,71.27,71.27,70.95,71.05,20500.0
2014-06-09 14:30:00,71.05,71.36,71.0,71.24,9100.0,71.05,71.36,71.0,71.24,9100.0
2014-06-09 15:00:00,71.31,71.48,71.2,71.44,8300.0,71.31,71.48,71.2,71.44,8300.0
2014-06-09 15:30:00,71.43,71.49,71.26,71.42,31000.0,71.43,71.49,71.26,71.42,31000.0
2014-06-10 09:30:00,71.1,71.36,71.1,71.27,3800.0,71.1,71.36,71.1,71.27,3800.0
2014-06-10 10:00:00,71.19,71.37,70.99,71.2,5200.0,71.19,71.37,70.99,71.2,5200.0
2014-06-10 10:30:00,71.3,71.45,71.01,71.34,11900.0,71.3,71.45,71.01,71.34,11900.0
2014-06-10 11:00:00,71.41,71.44,71.25,71.39,6300.0,71.41,71.44,71.25,71.39,6300.0
2014-06-10 11:30:00,71.38,71.44,71.25,71.38,11900.0,71.38,71.44,71.25,71.38,11900.0
2014-06-10 12:00:00,71.43,71.43,71.18,71.4,4800.0,71.43,71.43,71.18,71.4,4800.0
2014-06-10 12:30:00,71.44,71.44,71.14,71.27,7500.0,71.44,71.44,71.14,71.27,7500.0
2014-06-10 13:00:00,71.35,71.42,71.25,71.25,4400.0,71.35,71.42,71.25,71.25,4400.0
2014-06-10 13:30:00,71.28,71.47,71.28,71.42,15400.0,71.28,71.47,71.28,71.42,15400.0
2014-06-10 14:00:00,71.47,71.47,71.37,71.45,7600.0,71.47,71.47,71.37,71.45,7600.0
2014-06-10 14:30:00,71.41,71.42,71.35,71.42,5300.0,71.41,71.42,71.35,71.42,5300.0
2014-06-10 15:00:00,71.45,71.6,71.43,71.46,18400.0,71.45,71.6,71.43,71.46,18400.0
2014-06-10 15:30:00,71.49,71.54,71.44,71.5,26800.0,71.49,71.54,71.44,71.5,26800.0
2014-06-11 09:30:00,71.45,71.92,71.45,71.72,4700.0,71.45,71.92,71.45,71.72,4700.0
2014-06-11 10:00:00,71.87,71.87,71.54,71.55,6300.0,71.87,71.87,71.54,71.55,6300.0
2014-06-11 10:30:00,71.5,71.7,71.47,71.61,20500.0,71.5,71.7,71.47,71.61,20500.0
2014-06-11 11:00:00,71.58,71.77,71.49,71.54,5600.0,71.58,71.77,71.49,71.54,5600.0
2014-06-11 11:30:00,71.59,71.82,71.54,71.75,4200.0,71.59,71.82,71.54,71.75,4200.0
2014-06-11 12:00:00,71.75,71.75,71.48,71.48,4100.0,71.75,71.75,71.48,71.48,4100.0
2014-06-11 12:30:00,71.52,71.58,71.39,71.48,5000.0,71.52,71.58,71.39,71.48,5000.0
2014-06-11 13:00:00,71.47,71.59,71.36,71.41,12300.0,71.47,71.59,71.36,71.41,12300.0
2014-06-11 13:30:00,71.53,71.58,71.33,71.37,4100.0,71.53,71.58,71.33,71.37,4100.0
2014-06-11 14:00:00,71.36,71.4,71.18,71.3,6500.0,71.36,71.4,71.18,71.3,6500.0
2014-06-11 14:30:00,71.3,71.37,71.2,71.24,5400.0,71.3,71.37,71.2,71.24,5400.0
2014-06-11 15:00:00,71.32,71.49,71.23,71.49,4200.0,71.32,71.49,71.23,71.49,4200.0
2014-06-11 15:30:00,71.47,71.51,71.25,71.31,16300.0,71.47,71.51,71.25,71.31,16300.0
2014-06-12 09:30:00,71.32,71.32,70.63,70.65,3300.0,71.32,71.32,70.63,70.65,3300.0
2014-06-12 10:00:00,70.68,71.04,70.34,70.55,17500.0,70.68,71.04,70.34,70.55,17500.0
2014-06-12 10:30:00,70.5,70.51,70.33,70.41,7100.0,70.5,70.51,70.33,70.41,7100.0
2014-06-12 11:00:00,70.41,71.02,70.35,71.0,10000.0,70.41,71.02,70.35,71.0,10000.0
2014-06-12 11:30:00,71.07,71.11,70.96,70.99,7600.0,71.07,71.11,70.96,70.99,7600.0
2014-06-12 12:00:00,71.0,71.1,70.94,71.07,4700.0,71.0,71.1,70.94,71.07,4700.0
2014-06-12 12:30:00,71.09,71.09,70.85,71.0,6200.0,71.09,71.09,70.85,71.0,6200.0
2014-06-12 13:00:00,70.99,71.07,70.91,71.0,9400.0,70.99,71.07,70.91,71.0,9400.0
2014-06-12 13:30:00,70.95,71.11,70.91,71.03,18800.0,70.95,71.11,70.91,71.03,18800.0
2014-06-12 14:00:00,71.04,71.15,71.0,71.02,3700.0,71.04,71.15,71.0,71.02,3700.0
2014-06-12 14:30:00,71.0,71.18,70.96,71.12,14100.0,71.0,71.18,70.96,71.12,14100.0
2014-06-12 15:00:00,71.1,71.19,71.02,71.17,19400.0,71.1,71.19,71.02,71.17,19400.0
2014-06-12 15:30:00,71.17,71.25,71.03,71.21,16600.0,71.17,71.25,71.03,71.21,16600.0
2014-06-13 09:30:00,71.42,71.56,70.83,70.87,3600.0,71.42,71.56,70.83,70.87,3600.0
2014-06-13 10:00:00,70.87,71.16,70.74,71.14,3100.0,70.87,71.16,70.74,71.14,3100.0
2014-06-13 10:30:00,71.14,71.35,71.14,71.27,4700.0,71.14,71.35,71.14,71.27,4700.0
2014-06-13 11:00:00,71.38,71.38,71.1,71.15,3200.0,71.38,71.38,71.1,71.15,3200.0
2014-06-13 11:30:00,71.19,71.33,71.02,71.19,15800.0,71.19,71.33,71.02,71.19,15800.0
2014-06-13 12:00:00,71.27,71.39,71.26,71.28,4200.0,71.27,71.39,71.26,71.28,4200.0
2014-06-13 12:30:00,71.32,71.32,71.18,71.19,2300.0,71.32,71.32,71.18,71.19,2300.0
2014-06-13 13:00:00,71.16,71.19,71.04,71.08,2600.0,71.16,71.19,71.04,71.08,2600.0
2014-06-13 13:30:00,71.09,71.25,71.07,71.25,7600.0,71.09,71.25,71.07,71.25,7600.0
2014-06-13 14:00:00,71.25,71.32,71.14,71.32,8400.0,71.25,71.32,71.14,71.32,8400.0
2014-06-13 14:30:00,71.33,71.33,71.22,71.22,2600.0,71.33,71.33,71.22,71.22,2600.0
2014-06-13 15:00:00,71.24,71.36,71.11,71.11,13100.0,71.24,71.36,71.11,71.11,13100.0
2014-06-13 15:30:00,71.15,71.43,71.12,71.42,34200.0,71.15,71.43,71.12,71.42,34200.0
2014-06-16 09:30:00,71.34,71.79,71.34,71.63,6700.0,71.34,71.79,71.34,71.63,6700.0
2014-06-16 10:00:00,71.62,71.84,71.28,71.28,13900.0,71.62,71.84,71.28,71.28,13900.0
2014-06-16 10:30:00,71.24,71.48,71.24,71.48,5000.0,71.24,71.48,71.24,71.48,5000.0
2014-06-16 11:00:00,71.48,71.52,71.21,71.28,5100.0,71.48,71.52,71.21,71.28,5100.0
2014-06-16 11:30:00,71.25,71.26,71.1,71.21,4600.0,71.25,71.26,71.1,71.21,4600.0
2014-06-16 12:00:00,71.21,71.4,71.13,71.4,13600.0,71.21,71.4,71.13,71.4,13600.0
2014-06-16 12:30:00,71.34,71.5,71.3,71.5,4700.0,71.34,71.5,71.3,71.5,4700.0
2014-06-16 13:00:00,71.48,71.67,71.48,71.6,5300.0,71.48,71.67,71.48,71.6,5300.0
2014-06-16 13:30:00,71.63,71.68,71.31,71.31,7400.0,71.63,71.68,71.31,71.31,7400.0
2014-06-16 14:00:00,71.37,71.55,71.31,71.43,3900.0,71.37,71.55,71.31,71.43,3900.0
2014-06-16 14:30:00,71.46,71.51,71.33,71.33,13800.0,71.46,71.51,71.33,71.33,13800.0
2014-06-16 15:00:00,71.29,71.35,71.18,71.27,7100.0,71.29,71.35,71.18,71.27,7100.0
2014-06-16 15:30:00,71.23,71.27,71.13,71.2,13900.0,71.23,71.27,71.13,71.2,13900.0
2014-06-17 09:30:00,71.28,71.44,71.01,71.21,4100.0,71.28,71.44,71.01,71.21,4100.0
2014-06-17 10:00:00,71.35,71.68,71.34,71.5,3300.0,71.35,71.68,71.34,71.5,3300.0
2014-06-17 10:30:00,71.5,71.5,71.14,71.27,4600.0,71.5,71.5,71.14,71.27,4600.0
2014-06-17 11:00:00,71.27,71.45,71.17,71.17,9600.0,71.27,71.45,71.17,71.17,9600.0
2014-06-17 11:30:00,71.2,71.67,71.2,71.34,19700.0,71.2,71.67,71.2,71.34,19700.0
2014-06-17 12:00:00,71.44,71.45,71.38,71.45,1400.0,71.44,71.45,71.38,71.45,1400.0
2014-06-17 12:30:00,71.45,71.54,71.28,71.47,14200.0,71.45,71.54,71.28,71.47,14200.0
2014-06-17 13:00:00,71.42,71.5,71.33,71.41,2400.0,71.42,71.5,71.33,71.41,2400.0
2014-06-17 13:30:00,71.49,71.55,71.38,71.38,4200.0,71.49,71.55,71.38,71.38,4200.0
2014-06-17 14:00:00,71.4,71.4,71.03,71.13,10400.0,71.4,71.4,71.03,71.13,10400.0
2014-06-17 14:30:00,71.08,71.08,70.97,71.0,6000.0,71.08,71.08,70.97,71.0,6000.0
2014-06-17 15:00:00,71.05,71.05,70.8,70.91,7700.0,71.05,71.05,70.8,70.91,7700.0
2014-06-17 15:30:00,70.9,70.93,70.73,70.82,32500.0,70.9,70.93,70.73,70.82,32500.0
2014-06-18 09:30:00,70.82,70.95,70.47,70.57,20900.0,70.82,70.95,70.47,70.57,20900.0
2014-06-18 10:00:00,70.65,71.14,70.49,70.9,17100.0,70.65,71.14,70.49,70.9,17100.0
2014-06-18 10:30:00,70.87,71.07,70.6,70.6,31900.0,70.87,71.07,70.6,70.6,31900.0
2014-06-18 11:00:00,70.47,70.76,70.36,70.49,24700.0,70.47,70.76,70.36,70.49,24700.0
2014-06-18 11:30:00,70.49,70.58,70.34,70.39,2900.0,70.49,70.58,70.34,70.39,2900.0
2014-06-18 12:00:00,70.4,70.41,70.27,70.27,5400.0,70.4,70.41,70.27,70.27,5400.0
2014-06-18 12:30:00,70.31,70.4,70.3,70.36,3400.0,70.31,70.4,70.3,70.36,3400.0
2014-06-18 13:00:00,70.32,70.32,70.19,70.19,5600.0,70.32,70.32,70.19,70.19,5600.0
2014-06-18 13:30:00,70.2,70.26,70.14,70.24,4400.0,70.2,70.26,70.14,70.24,4400.0
2014-06-18 14:00:00,70.24,70.42,70.05,70.32,15800.0,70.24,70.42,70.05,70.32,15800.0
2014-06-18 14:30:00,70.38,70.64,70.29,70.64,6000.0,70.38,70.64,70.29,70.64,6000.0
2014-06-18 15:00:00,70.73,70.79,70.63,70.74,7500.0,70.73,70.79,70.63,70.74,7500.0
2014-06-18 15:30:00,70.7,70.99,70.69,70.98,26600.0,70.7,70.99,70.69,70.98,26600.0
2014-06-19 09:30:00,71.0,71.32,70.97,71.1,14700.0,71.0,71.32,70.97,71.1,14700.0
2014-06-19 10:00:00,71.08,71.17,70.83,70.89,6800.0,71.08,71.17,70.83,70.89,6800.0
2014-06-19 10:30:00,70.86,71.24,70.86,71.11,12100.0,70.86,71.24,70.86,71.11,12100.0
2014-06-19 11:00:00,71.19,71.32,70.74,70.74,21200.0,71.19,71.32,70.74,70.74,21200.0
2014-06-19 11:30:00,70.74,71.14,70.72,71.14,6700.0,70.74,71.14,70.72,71.14,6700.0
2014-06-19 12:00:00,71.09,71.76,71.09,71.47,24900.0,71.09,71.76,71.09,71.47,24900.0
2014-06-19 12:30:00,71.42,71.42,71.28,71.35,16400.0,71.42,71.42,71.28,71.35,16400.0
2014-06-19 13:00:00,71.35,71.64,71.34,71.53,12800.0,71.35,71.64,71.34,71.53,12800.0
2014-06-19 13:30:00,71.48,71.48,71.13,71.29,5500.0,71.48,71.48,71.13,71.29,5500.0
2014-06-19 14:00:00,71.25,71.31,71.23,71.24,4500.0,71.25,71.31,71.23,71.24,4500.0
2014-06-19 14:30:00,71.18,71.31,71.12,71.24,24000.0,71.18,71.31,71.12,71.24,24000.0
2014-06-19 15:00:00,71.24,71.3,71.16,71.23,9800.0,71.24,71.3,71.16,71.23,9800.0
2014-06-19 15:30:00,71.22,71.23,70.98,71.04,39600.0,71.22,71.23,70.98,71.04,39600.0
2014-06-20 09:30:00,70.96,71.18,70.76,70.9,60000.0,70.96,71.18,70.76,70.9,60000.0
2014-06-20 10:00:00,70.82,70.92,70.53,70.53,4300.0,70.82,70.92,70.53,70.53,4300.0
2014-06-20 10:30:00,70.58,70.67,70.5,70.63,3100.0,70.58,70.67,70.5,70.63,3100.0
2014-06-20 11:00:00,70.64,70.86,70.64,70.73,8500.0,70.64,70.86,70.64,70.73,8500.0
2014-06-20 11:30:00,70.64,70.73,70.59,70.61,8900.0,70.64,70.73,70.59,70.61,8900.0
2014-06-20 12:00:00,70.64,70.64,70.41,70.43,4300.0,70.64,70.64,70.41,70.43,4300.0
2014-06-20 12:30:00,70.45,70.59,70.35,70.58,5600.0,70.45,70.59,70.35,70.58,5600.0
2014-06-20 13:00:00,70.6,70.63,70.4,70.56,5100.0,70.6,70.63,70.4,70.56,5100.0
2014-06-20 13:30:00,70.56,70.62,70.52,70.55,7300.0,70.56,70.62,70.52,70.55,7300.0
2014-06-20 14:00:00,70.56,70.58,70.46,70.52,7200.0,70.56,70.58,70.46,70.52,7200.0
2014-06-20 14:30:00,70.54,70.61,70.52,70.6,5000.0,70.54,70.61,70.52,70.6,5000.0
2014-06-20 15:00:00,70.6,70.63,70.46,70.55,14000.0,70.6,70.63,70.46,70.55,14000.0
2014-06-20 15:30:00,70.61,70.64,70.52,70.59,83400.0,70.61,70.64,70.52,70.59,83400.0
2014-06-23 09:30:00,70.45,70.45,70.18,70.34,2200.0,70.45,70.45,70.18,70.34,2200.0
2014-06-23 10:00:00,70.47,70.66,70.47,70.62,2600.0,70.47,70.66,70.47,70.62,2600.0
2014-06-23 10:30:00,70.59,70.64,70.46,70.46,8900.0,70.59,70.64,70.46,70.46,8900.0
2014-06-23 11:00:00,70.47,70.57,70.31,70.31,11800.0,70.47,70.57,70.31,70.31,11800.0
2014-06-23 11:30:00,70.22,70.39,70.2,70.2,5600.0,70.22,70.39,70.2,70.2,5600.0
2014-06-23 12:00:00,70.19,70.53,70.16,70.36,13400.0,70.19,70.53,70.16,70.36,13400.0
2014-06-23 12:30:00,70.4,70.41,70.22,70.25,3600.0,70.4,70.41,70.22,70.25,3600.0
2014-06-23 13:00:00,70.22,70.32,70.21,70.32,5500.0,70.22,70.32,70.21,70.32,5500.0
2014-06-23 13:30:00,70.33,70.51,70.29,70.46,8000.0,70.33,70.51,70.29,70.46,8000.0
2014-06-23 14:00:00,70.39,70.5,70.39,70.45,5000.0,70.39,70.5,70.39,70.45,5000.0
2014-06-23 14:30:00,70.42,70.52,70.4,70.5,4800.0,70.42,70.52,70.4,70.5,4800.0
2014-06-23 15:00:00,70.48,70.61,70.36,70.36,32900.0,70.48,70.61,70.36,70.36,32900.0
2014-06-23 15:30:00,70.38,70.45,70.35,70.41,23400.0,70.38,70.45,70.35,70.41,23400.0
2014-06-24 09:30:00,70.12,70.21,70.0,70.14,2600.0,70.12,70.21,70.0,70.14,2600.0
2014-06-24 10:00:00,70.19,70.48,70.19,70.34,21300.0,70.19,70.48,70.19,70.34,21300.0
2014-06-24 10:30:00,70.38,70.45,70.25,70.41,18700.0,70.38,70.45,70.25,70.41,18700.0
2014-06-24 11:00:00,70.4,70.54,70.34,70.46,3800.0,70.4,70.54,70.34,70.46,3800.0
2014-06-24 11:30:00,70.47,70.55,70.34,70.45,11400.0,70.47,70.55,70.34,70.45,11400.0
2014-06-24 12:00:00,70.42,70.42,70.27,70.32,8700.0,70.42,70.42,70.27,70.32,8700.0
2014-06-24 12:30:00,70.33,70.34,70.16,70.16,4100.0,70.33,70.34,70.16,70.16,4100.0
2014-06-24 13:00:00,70.16,70.17,69.73,69.86,3900.0,70.16,70.17,69.73,69.86,3900.0
2014-06-24 13:30:00,69.93,69.96,69.82,69.82,2900.0,69.93,69.96,69.82,69.82,2900.0
2014-06-24 14:00:00,69.81,69.84,69.69,69.69,4700.0,69.81,69.84,69.69,69.69,4700.0
2014-06-24 14:30:00,69.7,69.78,69.57,69.78,6800.0,69.7,69.78,69.57,69.78,6800.0
2014-06-24 15:00:00,69.77,69.77,69.58,69.69,13000.0,69.77,69.77,69.58,69.69,13000.0
2014-06-24 15:30:00,69.65,69.76,69.52,69.73,68100.0,69.65,69.76,69.52,69.73,68100.0
2014-06-25 09:30:00,69.61,70.0,69.61,69.8,34800.0,69.61,70.0,69.61,69.8,34800.0
2014-06-25 10:00:00,69.75,69.97,69.69,69.77,16700.0,69.75,69.97,69.69,69.77,16700.0
2014-06-25 10:30:00,69.79,69.91,69.62,69.81,12000.0,69.79,69.91,69.62,69.81,12000.0
2014-06-25 11:00:00,69.81,69.88,69.67,69.82,5700.0,69.81,69.88,69.67,69.82,5700.0
2014-06-25 11:30:00,69.88,69.88,69.62,69.68,2800.0,69.88,69.88,69.62,69.68,2800.0
2014-06-25 12:00:00,69.7,69.77,69.66,69.77,4100.0,69.7,69.77,69.66,69.77,4100.0
2014-06-25 12:30:00,69.85,69.88,69.75,69.85,17600.0,69.85,69.88,69.75,69.85,17600.0
2014-06-25 13:00:00,69.77,69.87,69.7,69.82,10600.0,69.77,69.87,69.7,69.82,10600.0
2014-06-25 13:30:00,69.8,69.81,69.71,69.79,3400.0,69.8,69.81,69.71,69.79,3400.0
2014-06-25 14:00:00,69.81,69.89,69.75,69.8,5200.0,69.81,69.89,69.75,69.8,5200.0
2014-06-25 14:30:00,69.82,69.83,69.7,69.8,6500.0,69.82,69.83,69.7,69.8,6500.0
2014-06-25 15:00:00,69.78,69.83,69.72,69.82,14800.0,69.78,69.83,69.72,69.82,14800.0
2014-06-25 15:30:00,69.78,69.92,69.73,69.79,36200.0,69.78,69.92,69.73,69.79,36200.0
2014-06-26 09:30:00,67.19,68.47,67.01,68.19,92000.0,67.19,68.47,67.01,68.19,92000.0
2014-06-26 10:00:00,68.2,69.87,68.19,69.21,90400.0,68.2,69.87,68.19,69.21,90400.0
2014-06-26 10:30:00,69.24,69.83,68.97,69.83,87200.0,69.24,69.83,68.97,69.83,87200.0
2014-06-26 11:00:00,69.83,69.83,68.98,69.23,38800.0,69.83,69.83,68.98,69.23,38800.0
2014-06-26 11:30:00,69.34,69.34,68.93,69.11,31800.0,69.34,69.34,68.93,69.11,31800.0
2014-06-26 12:00:00,69.09,69.47,69.09,69.46,24500.0,69.09,69.47,69.09,69.46,24500.0
2014-06-26 12:30:00,69.55,69.56,69.16,69.31,16200.0,69.55,69.56,69.16,69.31,16200.0
2014-06-26 13:00:00,69.33,69.38,68.09,68.44,146300.0,69.33,69.38,68.09,68.44,146300.0
2014-06-26 13:30:00,68.47,68.53,68.04,68.11,56300.0,68.47,68.53,68.04,68.11,56300.0
2014-06-26 14:00:00,68.11,68.85,68.11,68.56,34900.0,68.11,68.85,68.11,68.56,34900.0
2014-06-26 14:30:00,68.57,69.03,68.36,68.86,36500.0,68.57,69.03,68.36,68.86,36500.0
2014-06-26 15:00:00,68.88,69.53,68.88,69.45,52700.0,68.88,69.53,68.88,69.45,52700.0
2014-06-26 15:30:00,69.44,69.45,68.81,69.03,89300.0,69.44,69.45,68.81,69.03,89300.0
2014-06-27 09:30:00,68.56,68.82,68.56,68.62,30700.0,68.56,68.82,68.56,68.62,30700.0
2014-06-27 10:00:00,68.62,69.24,68.48,69.12,29200.0,68.62,69.24,68.48,69.12,29200.0
2014-06-27 10:30:00,69.13,69.53,69.0,69.53,30100.0,69.13,69.53,69.0,69.53,30100.0
2014-06-27 11:00:00,69.55,69.82,69.49,69.65,23100.0,69.55,69.82,69.49,69.65,23100.0
2014-06-27 11:30:00,69.6,69.77,69.55,69.71,20500.0,69.6,69.77,69.55,69.71,20500.0
2014-06-27 12:00:00,69.75,69.77,69.53,69.7,17600.0,69.75,69.77,69.53,69.7,17600.0
2014-06-27 12:30:00,69.68,69.77,69.61,69.77,20000.0,69.68,69.77,69.61,69.77,20000.0
2014-06-27 13:00:00,69.77,69.77,69.59,69.69,9800.0,69.77,69.77,69.59,69.69,9800.0
2014-06-27 13:30:00,69.74,69.85,69.65,69.8,12600.0,69.74,69.85,69.65,69.8,12600.0
2014-06-27 14:00:00,69.8,69.93,69.74,69.84,27400.0,69.8,69.93,69.74,69.84,27400.0
2014-06-27 14:30:00,69.81,70.02,69.78,69.78,51000.0,69.81,70.02,69.78,69.78,51000.0
2014-06-27 15:00:00,69.82,69.96,69.82,69.95,18800.0,69.82,69.96,69.82,69.95,18800.0
2014-06-27 15:30:00,69.94,70.11,69.92,69.99,71700.0,69.94,70.11,69.92,69.99,71700.0
2014-06-30 09:30:00,69.7,69.84,69.4,69.71,48000.0,69.7,69.84,69.4,69.71,48000.0
2014-06-30 10:00:00,69.69,69.82,69.66,69.73,26000.0,69.69,69.82,69.66,69.73,26000.0
2014-06-30 10:30:00,69.75,69.8,69.64,69.65,16600.0,69.75,69.8,69.64,69.65,16600.0
2014-06-30 11:00:00,69.68,69.82,69.64,69.82,10400.0,69.68,69.82,69.64,69.82,10400.0
2014-06-30 11:30:00,69.82,69.97,69.79,69.93,13400.0,69.82,69.97,69.79,69.93,13400.0
2014-06-30 12:00:00,69.96,69.98,69.89,69.95,7800.0,69.96,69.98,69.89,69.95,7800.0
2014-06-30 12:30:00,69.94,69.99,69.85,69.87,8200.0,69.94,69.99,69.85,69.87,8200.0
2014-06-30 13:00:00,69.88,70.09,69.83,70.01,8200.0,69.88,70.09,69.83,70.01,8200.0
2014-06-30 13:30:00,70.0,70.06,69.94,69.99,7100.0,70.0,70.06,69.94,69.99,7100.0
2014-06-30 14:00:00,69.99,70.36,69.98,70.36,14100.0,69.99,70.36,69.98,70.36,14100.0
2014-06-30 14:30:00,70.36,70.36,69.99,70.14,14800.0,70.36,70.36,69.99,70.14,14800.0
2014-06-30 15:00:00,70.14,70.22,70.03,70.19,22900.0,70.14,70.22,70.03,70.19,22900.0
2014-06-30 15:30:00,70.15,70.36,70.03,70.2,67800.0,70.15,70.36,70.03,70.2,67800.0
2014-07-01 09:30:00,70.3,71.13,70.3,71.13,9100.0,70.3,71.13,70.3,71.13,9100.0
2014-07-01 10:00:00,71.08,71.29,70.85,70.85,13600.0,71.08,71.29,70.85,70.85,13600.0
2014-07-01 10:30:00,70.93,71.22,70.87,70.87,17900.0,70.93,71.22,70.87,70.87,17900.0
2014-07-01 11:00:00,70.87,70.99,70.83,70.86,8000.0,70.87,70.99,70.83,70.86,8000.0
2014-07-01 11:30:00,70.91,70.92,70.58,70.64,12400.0,70.91,70.92,70.58,70.64,12400.0
2014-07-01 12:00:00,70.61,70.71,70.61,70.63,6100.0,70.61,70.71,70.61,70.63,6100.0
2014-07-01 12:30:00,70.63,70.7,70.6,70.64,7600.0,70.63,70.7,70.6,70.64,7600.0
2014-07-01 13:00:00,70.64,70.77,70.64,70.73,8800.0,70.64,70.77,70.64,70.73,8800.0
2014-07-01 13:30:00,70.73,70.73,70.56,70.66,6500.0,70.73,70.73,70.56,70.66,6500.0
2014-07-01 14:00:00,70.68,70.73,70.5,70.5,4800.0,70.68,70.73,70.5,70.5,4800.0
2014-07-01 14:30:00,70.53,70.64,70.44,70.5,7700.0,70.53,70.64,70.44,70.5,7700.0
2014-07-01 15:00:00,70.54,70.58,70.36,70.4,20400.0,70.54,70.58,70.36,70.4,20400.0
2014-07-01 15:30:00,70.38,70.47,70.13,70.15,55900.0,70.38,70.47,70.13,70.15,55900.0
2014-07-02 09:30:00,69.77,70.16,69.71,69.9,25200.0,69.77,70.16,69.71,69.9,25200.0
2014-07-02 10:00:00,69.95,70.07,69.78,69.78,22000.0,69.95,70.07,69.78,69.78,22000.0
2014-07-02 10:30:00,69.74,69.84,69.53,69.53,32100.0,69.74,69.84,69.53,69.53,32100.0
2014-07-02 11:00:00,69.54,69.65,69.54,69.61,15100.0,69.54,69.65,69.54,69.61,15100.0
2014-07-02 11:30:00,69.56,69.81,69.56,69.65,13400.0,69.56,69.81,69.56,69.65,13400.0
2014-07-02 12:00:00,69.66,69.72,69.65,69.69,11000.0,69.66,69.72,69.65,69.69,11000.0
2014-07-02 12:30:00,69.65,69.8,69.63,69.8,9700.0,69.65,69.8,69.63,69.8,9700.0
2014-07-02 13:00:00,69.81,69.81,69.71,69.8,5300.0,69.81,69.81,69.71,69.8,5300.0
2014-07-02 13:30:00,69.75,69.81,69.69,69.78,20500.0,69.75,69.81,69.69,69.78,20500.0
2014-07-02 14:00:00,69.78,69.83,69.69,69.78,23800.0,69.78,69.83,69.69,69.78,23800.0
2014-07-02 14:30:00,69.8,69.82,69.7,69.71,9800.0,69.8,69.82,69.7,69.71,9800.0
2014-07-02 15:00:00,69.69,69.75,69.68,69.69,24100.0,69.69,69.75,69.68,69.69,24100.0
2014-07-02 15:30:00,69.7,69.79,69.62,69.69,47100.0,69.7,69.79,69.62,69.69,47100.0
2014-07-03 09:30:00,69.7,69.87,69.7,69.79,3000.0,69.7,69.87,69.7,69.79,3000.0
2014-07-03 10:00:00,69.85,69.94,69.83,69.94,14900.0,69.85,69.94,69.83,69.94,14900.0
2014-07-03 10:30:00,69.95,70.19,69.95,70.18,16600.0,69.95,70.19,69.95,70.18,16600.0
2014-07-03 11:00:00,70.18,70.2,70.0,70.06,7700.0,70.18,70.2,70.0,70.06,7700.0
2014-07-03 11:30:00,70.09,70.17,70.0,70.12,19500.0,70.09,70.17,70.0,70.12,19500.0
2014-07-03 12:00:00,70.14,70.21,70.11,70.13,7100.0,70.14,70.21,70.11,70.13,7100.0
2014-07-03 12:30:00,70.14,70.16,70.03,70.09,17700.0,70.14,70.16,70.03,70.09,17700.0
2014-07-07 09:30:00,70.0,70.03,69.65,69.66,7900.0,70.0,70.03,69.65,69.66,7900.0
2014-07-07 10:00:00,69.66,69.83,69.57,69.78,5100.0,69.66,69.83,69.57,69.78,5100.0
2014-07-07 10:30:00,69.76,69.79,69.54,69.6,8300.0,69.76,69.79,69.54,69.6,8300.0
2014-07-07 11:00:00,69.57,69.61,69.45,69.54,14300.0,69.57,69.61,69.45,69.54,14300.0
2014-07-07 11:30:00,69.53,69.56,69.41,69.51,6000.0,69.53,69.56,69.41,69.51,6000.0
2014-07-07 12:00:00,69.44,69.57,69.43,69.52,2900.0,69.44,69.57,69.43,69.52,2900.0
2014-07-07 12:30:00,69.45,69.51,69.39,69.39,6100.0,69.45,69.51,69.39,69.39,6100.0
2014-07-07 13:00:00,69.38,69.41,69.36,69.4,3100.0,69.38,69.41,69.36,69.4,3100.0
2014-07-07 13:30:00,69.41,69.41,69.32,69.34,8300.0,69.41,69.41,69.32,69.34,8300.0
2014-07-07 14:00:00,69.37,69.37,69.14,69.17,14200.0,69.37,69.37,69.14,69.17,14200.0
2014-07-07 14:30:00,69.19,69.29,69.07,69.24,14600.0,69.19,69.29,69.07,69.24,14600.0
2014-07-07 15:00:00,69.24,69.49,69.24,69.46,19300.0,69.24,69.49,69.24,69.46,19300.0
2014-07-07 15:30:00,69.44,69.66,69.42,69.65,48400.0,69.44,69.66,69.42,69.65,48400.0
2014-07-08 09:30:00,69.91,69.91,69.3,69.51,323100.0,69.91,69.91,69.3,69.51,323100.0
2014-07-08 10:00:00,69.59,69.67,69.19,69.4,7200.0,69.59,69.67,69.19,69.4,7200.0
2014-07-08 10:30:00,69.35,69.63,69.23,69.58,24600.0,69.35,69.63,69.23,69.58,24600.0
2014-07-08 11:00:00,69.58,69.78,69.5,69.78,21200.0,69.58,69.78,69.5,69.78,21200.0
2014-07-08 11:30:00,69.78,69.84,69.64,69.77,19500.0,69.78,69.84,69.64,69.77,19500.0
2014-07-08 12:00:00,69.76,69.77,69.52,69.62,8200.0,69.76,69.77,69.52,69.62,8200.0
2014-07-08 12:30:00,69.67,69.76,69.59,69.73,8000.0,69.67,69.76,69.59,69.73,8000.0
2014-07-08 13:00:00,69.69,69.69,69.58,69.65,6500.0,69.69,69.69,69.58,69.65,6500.0
2014-07-08 13:30:00,69.6,69.77,69.59,69.64,19400.0,69.6,69.77,69.59,69.64,19400.0
2014-07-08 14:00:00,69.65,69.65,69.1,69.12,13900.0,69.65,69.65,69.1,69.12,13900.0
2014-07-08 14:30:00,69.12,69.24,69.01,69.08,18300.0,69.12,69.24,69.01,69.08,18300.0
2014-07-08 15:00:00,69.08,69.08,68.86,68.88,30700.0,69.08,69.08,68.86,68.88,30700.0
2014-07-08 15:30:00,68.89,69.14,68.84,69.1,48300.0,68.89,69.14,68.84,69.1,48300.0
2014-07-09 09:30:00,69.2,69.86,69.2,69.51,19400.0,69.2,69.86,69.2,69.51,19400.0
2014-07-09 10:00:00,69.58,69.77,69.56,69.66,26300.0,69.58,69.77,69.56,69.66,26300.0
2014-07-09 10:30:00,69.66,69.9,69.62,69.64,15000.0,69.66,69.9,69.62,69.64,15000.0
2014-07-09 11:00:00,69.64,69.72,69.46,69.47,20100.0,69.64,69.72,69.46,69.47,20100.0
2014-07-09 11:30:00,69.48,69.58,69.4,69.58,14900.0,69.48,69.58,69.4,69.58,14900.0
2014-07-09 12:00:00,69.58,69.6,69.4,69.4,13200.0,69.58,69.6,69.4,69.4,13200.0
2014-07-09 12:30:00,69.42,69.52,69.39,69.45,10200.0,69.42,69.52,69.39,69.45,10200.0
2014-07-09 13:00:00,69.45,69.58,69.44,69.51,7000.0,69.45,69.58,69.44,69.51,7000.0
2014-07-09 13:30:00,69.5,69.65,69.5,69.5,9700.0,69.5,69.65,69.5,69.5,9700.0
2014-07-09 14:00:00,69.48,69.55,69.27,69.47,10000.0,69.48,69.55,69.27,69.47,10000.0
2014-07-09 14:30:00,69.5,69.5,69.37,69.42,11300.0,69.5,69.5,69.37,69.42,11300.0
2014-07-09 15:00:00,69.39,69.48,69.34,69.44,6900.0,69.39,69.48,69.34,69.44,6900.0
2014-07-09 15:30:00,69.44,69.44,69.22,69.31,23400.0,69.44,69.44,69.22,69.31,23400.0
2014-07-10 09:30:00,68.57,68.7,68.07,68.21,39600.0,68.57,68.7,68.07,68.21,39600.0
2014-07-10 10:00:00,68.22,68.71,68.22,68.42,27100.0,68.22,68.71,68.22,68.42,27100.0
2014-07-10 10:30:00,68.41,68.57,68.33,68.46,19300.0,68.41,68.57,68.33,68.46,19300.0
2014-07-10 11:00:00,68.54,68.74,68.47,68.47,10700.0,68.54,68.74,68.47,68.47,10700.0
2014-07-10 11:30:00,68.48,68.58,68.36,68.58,15300.0,68.48,68.58,68.36,68.58,15300.0
2014-07-10 12:00:00,68.56,68.75,68.48,68.71,13000.0,68.56,68.75,68.48,68.71,13000.0
2014-07-10 12:30:00,68.74,68.76,68.58,68.65,8400.0,68.74,68.76,68.58,68.65,8400.0
2014-07-10 13:00:00,68.66,68.83,68.61,68.73,7800.0,68.66,68.83,68.61,68.73,7800.0
2014-07-10 13:30:00,68.75,68.89,68.66,68.69,11600.0,68.75,68.89,68.66,68.69,11600.0
2014-07-10 14:00:00,68.69,68.78,68.65,68.66,8100.0,68.69,68.78,68.65,68.66,8100.0
2014-07-10 14:30:00,68.69,68.69,68.58,68.6,20500.0,68.69,68.69,68.58,68.6,20500.0
2014-07-10 15:00:00,68.6,68.81,68.59,68.79,23300.0,68.6,68.81,68.59,68.79,23300.0
2014-07-10 15:30:00,68.81,68.83,68.73,68.8,69400.0,68.81,68.83,68.73,68.8,69400.0
2014-07-11 09:30:00,68.68,69.04,68.63,68.93,12800.0,68.68,69.04,68.63,68.93,12800.0
2014-07-11 10:00:00,68.9,69.21,68.81,69.08,8500.0,68.9,69.21,68.81,69.08,8500.0
2014-07-11 10:30:00,69.03,69.03,68.86,68.86,9500.0,69.03,69.03,68.86,68.86,9500.0
2014-07-11 11:00:00,68.93,69.07,68.81,68.9,19500.0,68.93,69.07,68.81,68.9,19500.0
2014-07-11 11:30:00,68.91,69.0,68.83,68.88,11700.0,68.91,69.0,68.83,68.88,11700.0
2014-07-11 12:00:00,68.93,69.05,68.89,69.03,3800.0,68.93,69.05,68.89,69.03,3800.0
2014-07-11 12:30:00,69.07,69.09,69.0,69.04,2800.0,69.07,69.09,69.0,69.04,2800.0
2014-07-11 13:00:00,69.06,69.08,69.01,69.07,2800.0,69.06,69.08,69.01,69.07,2800.0
2014-07-11 13:30:00,69.05,69.08,68.96,68.97,2700.0,69.05,69.08,68.96,68.97,2700.0
2014-07-11 14:00:00,68.91,68.98,68.88,68.88,5400.0,68.91,68.98,68.88,68.88,5400.0
2014-07-11 14:30:00,68.91,68.92,68.83,68.85,7500.0,68.91,68.92,68.83,68.85,7500.0
2014-07-11 15:00:00,68.84,68.93,68.81,68.88,9700.0,68.84,68.93,68.81,68.88,9700.0
2014-07-11 15:30:00,68.87,68.88,68.63,68.66,37000.0,68.87,68.88,68.63,68.66,37000.0
2014-07-14 09:30:00,69.1,69.33,68.79,68.9,14400.0,69.1,69.33,68.79,68.9,14400.0
2014-07-14 10:00:00,68.94,68.98,68.76,68.76,8900.0,68.94,68.98,68.76,68.76,8900.0
2014-07-14 10:30:00,68.71,68.8,68.61,68.64,7400.0,68.71,68.8,68.61,68.64,7400.0
2014-07-14 11:00:00,68.63,68.7,68.59,68.7,7900.0,68.63,68.7,68.59,68.7,7900.0
2014-07-14 11:30:00,68.73,68.73,68.56,68.59,5500.0,68.73,68.73,68.56,68.59,5500.0
2014-07-14 12:00:00,68.59,68.61,68.53,68.54,5400.0,68.59,68.61,68.53,68.54,5400.0
2014-07-14 12:30:00,68.52,68.57,68.34,68.4,7000.0,68.52,68.57,68.34,68.4,7000.0
2014-07-14 13:00:00,68.43,68.56,68.43,68.51,4800.0,68.43,68.56,68.43,68.51,4800.0
2014-07-14 13:30:00,68.52,68.52,68.45,68.5,8300.0,68.52,68.52,68.45,68.5,8300.0
2014-07-14 14:00:00,68.49,68.55,68.31,68.34,23500.0,68.49,68.55,68.31,68.34,23500.0
2014-07-14 14:30:00,68.35,68.45,68.26,68.45,20000.0,68.35,68.45,68.26,68.45,20000.0
2014-07-14 15:00:00,68.46,68.46,68.33,68.33,15900.0,68.46,68.46,68.33,68.33,15900.0
2014-07-14 15:30:00,68.35,68.52,68.22,68.51,53600.0,68.35,68.52,68.22,68.51,53600.0
2014-07-15 09:30:00,68.35,68.97,68.35,68.76,13600.0,68.35,68.97,68.35,68.76,13600.0
2014-07-15 10:00:00,68.82,69.0,68.7,68.96,16600.0,68.82,69.0,68.7,68.96,16600.0
2014-07-15 10:30:00,68.95,68.95,68.63,68.84,14000.0,68.95,68.95,68.63,68.84,14000.0
2014-07-15 11:00:00,68.78,68.88,68.71,68.79,15500.0,68.78,68.88,68.71,68.79,15500.0
2014-07-15 11:30:00,68.76,68.78,68.33,68.34,5100.0,68.76,68.78,68.33,68.34,5100.0
2014-07-15 12:00:00,68.23,68.51,68.23,68.46,7600.0,68.23,68.51,68.23,68.46,7600.0
2014-07-15 12:30:00,68.42,68.63,68.35,68.44,10000.0,68.42,68.63,68.35,68.44,10000.0
2014-07-15 13:00:00,68.44,68.69,68.4,68.52,6700.0,68.44,68.69,68.4,68.52,6700.0
2014-07-15 13:30:00,68.54,68.64,68.33,68.41,9400.0,68.54,68.64,68.33,68.41,9400.0
2014-07-15 14:00:00,68.41,68.45,68.27,68.39,7700.0,68.41,68.45,68.27,68.39,7700.0
2014-07-15 14:30:00,68.35,68.42,68.27,68.34,13700.0,68.35,68.42,68.27,68.34,13700.0
2014-07-15 15:00:00,68.34,68.34,68.13,68.3,14700.0,68.34,68.34,68.13,68.3,14700.0
2014-07-15 15:30:00,68.25,68.35,68.2,68.3,41900.0,68.25,68.35,68.2,68.3,41900.0
2014-07-16 09:30:00,68.5,68.74,68.38,68.49,9300.0,68.5,68.74,68.38,68.49,9300.0
2014-07-16 10:00:00,68.55,68.83,68.55,68.59,5900.0,68.55,68.83,68.55,68.59,5900.0
2014-07-16 10:30:00,68.65,68.73,68.43,68.58,12500.0,68.65,68.73,68.43,68.58,12500.0
2014-07-16 11:00:00,68.6,68.95,68.58,68.89,7200.0,68.6,68.95,68.58,68.89,7200.0
2014-07-16 11:30:00,68.88,68.88,68.62,68.72,4900.0,68.88,68.88,68.62,68.72,4900.0
2014-07-16 12:00:00,68.73,69.08,68.72,69.0,3800.0,68.73,69.08,68.72,69.0,3800.0
2014-07-16 12:30:00,69.03,69.06,68.89,68.99,5800.0,69.03,69.06,68.89,68.99,5800.0
2014-07-16 13:00:00,68.99,69.0,68.9,68.95,4100.0,68.99,69.0,68.9,68.95,4100.0
2014-07-16 13:30:00,68.97,69.06,68.93,69.01,9100.0,68.97,69.06,68.93,69.01,9100.0
2014-07-16 14:00:00,68.99,69.05,68.81,68.83,6500.0,68.99,69.05,68.81,68.83,6500.0
2014-07-16 14:30:00,68.83,68.86,68.54,68.62,9400.0,68.83,68.86,68.54,68.62,9400.0
2014-07-16 15:00:00,68.59,68.64,68.56,68.62,8500.0,68.59,68.64,68.56,68.62,8500.0
2014-07-16 15:30:00,68.63,68.63,68.37,68.48,33600.0,68.63,68.63,68.37,68.48,33600.0
2014-07-17 09:30:00,68.44,68.9,68.44,68.61,16900.0,68.44,68.9,68.44,68.61,16900.0
2014-07-17 10:00:00,68.64,68.8,68.51,68.58,31700.0,68.64,68.8,68.51,68.58,31700.0
2014-07-17 10:30:00,68.58,68.63,68.47,68.59,13700.0,68.58,68.63,68.47,68.59,13700.0
2014-07-17 11:00:00,68.53,68.53,68.29,68.3,7300.0,68.53,68.53,68.29,68.3,7300.0
2014-07-17 11:30:00,68.25,68.46,68.14,68.16,12700.0,68.25,68.46,68.14,68.16,12700.0
2014-07-17 12:00:00,68.13,68.33,68.0,68.28,7400.0,68.13,68.33,68.0,68.28,7400.0
2014-07-17 12:30:00,68.25,68.45,68.2,68.41,12100.0,68.25,68.45,68.2,68.41,12100.0
2014-07-17 13:00:00,68.44,68.65,68.44,68.52,5300.0,68.44,68.65,68.44,68.52,5300.0
2014-07-17 13:30:00,68.54,68.58,68.38,68.4,4300.0,68.54,68.58,68.38,68.4,4300.0
2014-07-17 14:00:00,68.42,68.44,68.28,68.32,7300.0,68.42,68.44,68.28,68.32,7300.0
2014-07-17 14:30:00,68.34,68.41,68.33,68.35,6000.0,68.34,68.41,68.33,68.35,6000.0
2014-07-17 15:00:00,68.34,68.34,68.01,68.01,8900.0,68.34,68.34,68.01,68.01,8900.0
2014-07-17 15:30:00,68.03,68.28,68.01,68.2,52000.0,68.03,68.28,68.01,68.2,52000.0
2014-07-18 09:30:00,68.22,68.75,68.22,68.7,31500.0,68.22,68.75,68.22,68.7,31500.0
2014-07-18 10:00:00,68.56,68.72,68.33,68.68,12900.0,68.56,68.72,68.33,68.68,12900.0
2014-07-18 10:30:00,68.69,68.88,68.68,68.88,17400.0,68.69,68.88,68.68,68.88,17400.0
2014-07-18 11:00:00,68.93,68.95,68.7,68.77,15500.0,68.93,68.95,68.7,68.77,15500.0
2014-07-18 11:30:00,68.78,68.86,68.72,68.75,18100.0,68.78,68.86,68.72,68.75,18100.0
2014-07-18 12:00:00,68.74,68.97,68.74,68.91,7400.0,68.74,68.97,68.74,68.91,7400.0
2014-07-18 12:30:00,68.93,69.04,68.83,69.02,4300.0,68.93,69.04,68.83,69.02,4300.0
2014-07-18 13:00:00,69.01,69.01,68.86,68.87,4100.0,69.01,69.01,68.86,68.87,4100.0
2014-07-18 13:30:00,68.88,68.91,68.8,68.82,8200.0,68.88,68.91,68.8,68.82,8200.0
2014-07-18 14:00:00,68.81,68.82,68.67,68.72,9100.0,68.81,68.82,68.67,68.72,9100.0
2014-07-18 14:30:00,68.71,68.76,68.64,68.65,4700.0,68.71,68.76,68.64,68.65,4700.0
2014-07-18 15:00:00,68.64,68.71,68.59,68.65,12700.0,68.64,68.71,68.59,68.65,12700.0
2014-07-18 15:30:00,68.65,68.74,68.49,68.66,23500.0,68.65,68.74,68.49,68.66,23500.0
2014-07-21 09:30:00,68.39,68.59,68.21,68.22,16400.0,68.39,68.59,68.21,68.22,16400.0
2014-07-21 10:00:00,68.19,68.43,68.02,68.26,8200.0,68.19,68.43,68.02,68.26,8200.0
2014-07-21 10:30:00,68.26,68.42,68.2,68.35,10200.0,68.26,68.42,68.2,68.35,10200.0
2014-07-21 11:00:00,68.32,68.63,68.29,68.61,10700.0,68.32,68.63,68.29,68.61,10700.0
2014-07-21 11:30:00,68.58,68.64,68.47,68.61,3900.0,68.58,68.64,68.47,68.61,3900.0
2014-07-21 12:00:00,68.64,68.64,68.35,68.4,7300.0,68.64,68.64,68.35,68.4,7300.0
2014-07-21 12:30:00,68.42,68.6,68.42,68.54,8900.0,68.42,68.6,68.42,68.54,8900.0
2014-07-21 13:00:00,68.55,68.79,68.53,68.77,13900.0,68.55,68.79,68.53,68.77,13900.0
2014-07-21 13:30:00,68.76,68.89,68.75,68.84,8500.0,68.76,68.89,68.75,68.84,8500.0
2014-07-21 14:00:00,68.84,68.97,68.81,68.81,8600.0,68.84,68.97,68.81,68.81,8600.0
2014-07-21 14:30:00,68.85,68.85,68.58,68.58,12100.0,68.85,68.85,68.58,68.58,12100.0
2014-07-21 15:00:00,68.58,68.59,68.46,68.57,15000.0,68.58,68.59,68.46,68.57,15000.0
2014-07-21 15:30:00,68.55,68.57,68.39,68.47,50000.0,68.55,68.57,68.39,68.47,50000.0
2014-07-22 09:30:00,68.72,69.1,68.62,69.05,19300.0,68.72,69.1,68.62,69.05,19300.0
2014-07-22 10:00:00,69.09,69.18,68.91,69.05,19200.0,69.09,69.18,68.91,69.05,19200.0
2014-07-22 10:30:00,69.05,69.06,68.87,69.03,7400.0,69.05,69.06,68.87,69.03,7400.0
2014-07-22 11:00:00,69.04,69.04,68.9,68.91,5300.0,69.04,69.04,68.9,68.91,5300.0
2014-07-22 11:30:00,68.92,69.05,68.92,69.02,4100.0,68.92,69.05,68.92,69.02,4100.0
2014-07-22 12:00:00,69.01,69.05,68.98,69.04,7800.0,69.01,69.05,68.98,69.04,7800.0
2014-07-22 12:30:00,69.02,69.04,68.98,69.03,2700.0,69.02,69.04,68.98,69.03,2700.0
2014-07-22 13:00:00,69.03,69.22,69.03,69.11,44200.0,69.03,69.22,69.03,69.11,44200.0
2014-07-22 13:30:00,69.15,69.25,69.12,69.22,3800.0,69.15,69.25,69.12,69.22,3800.0
2014-07-22 14:00:00,69.18,69.23,69.07,69.22,12100.0,69.18,69.23,69.07,69.22,12100.0
2014-07-22 14:30:00,69.23,69.28,69.01,69.08,14200.0,69.23,69.28,69.01,69.08,14200.0
2014-07-22 15:00:00,69.07,69.14,69.05,69.08,9800.0,69.07,69.14,69.05,69.08,9800.0
2014-07-22 15:30:00,69.09,69.11,68.93,68.99,22700.0,69.09,69.11,68.93,68.99,22700.0
2014-07-23 09:30:00,69.21,69.55,68.99,69.13,26200.0,69.21,69.55,68.99,69.13,26200.0
2014-07-23 10:00:00,69.25,69.65,69.19,69.54,15000.0,69.25,69.65,69.19,69.54,15000.0
2014-07-23 10:30:00,69.58,69.78,69.56,69.77,6200.0,69.58,69.78,69.56,69.77,6200.0
2014-07-23 11:00:00,69.77,69.84,69.73,69.79,4800.0,69.77,69.84,69.73,69.79,4800.0
2014-07-23 11:30:00,69.78,69.82,69.73,69.77,5000.0,69.78,69.82,69.73,69.77,5000.0
2014-07-23 12:00:00,69.73,69.77,69.6,69.66,8500.0,69.73,69.77,69.6,69.66,8500.0
2014-07-23 12:30:00,69.62,69.67,69.47,69.54,11800.0,69.62,69.67,69.47,69.54,11800.0
2014-07-23 13:00:00,69.56,69.58,69.42,69.46,5200.0,69.56,69.58,69.42,69.46,5200.0
2014-07-23 13:30:00,69.47,69.62,69.44,69.62,4300.0,69.47,69.62,69.44,69.62,4300.0
2014-07-23 14:00:00,69.63,69.68,69.53,69.53,5900.0,69.63,69.68,69.53,69.53,5900.0
2014-07-23 14:30:00,69.53,69.84,69.51,69.77,24900.0,69.53,69.84,69.51,69.77,24900.0
2014-07-23 15:00:00,69.77,69.78,69.64,69.65,28100.0,69.77,69.78,69.64,69.65,28100.0
2014-07-23 15:30:00,69.63,69.64,69.52,69.59,24800.0,69.63,69.64,69.52,69.59,24800.0
2014-07-24 09:30:00,69.68,70.4,69.68,69.99,9600.0,69.68,70.4,69.68,69.99,9600.0
2014-07-24 10:00:00,69.93,69.97,69.45,69.61,7600.0,69.93,69.97,69.45,69.61,7600.0
2014-07-24 10:30:00,69.73,69.8,69.62,69.71,4800.0,69.73,69.8,69.62,69.71,4800.0
2014-07-24 11:00:00,69.71,69.9,69.67,69.67,22000.0,69.71,69.9,69.67,69.67,22000.0
2014-07-24 11:30:00,69.66,69.91,69.66,69.8,56500.0,69.66,69.91,69.66,69.8,56500.0
2014-07-24 12:00:00,69.83,69.87,69.8,69.81,4200.0,69.83,69.87,69.8,69.81,4200.0
2014-07-24 12:30:00,69.83,69.85,69.79,69.79,3700.0,69.83,69.85,69.79,69.79,3700.0
2014-07-24 13:00:00,69.78,69.78,69.52,69.69,5800.0,69.78,69.78,69.52,69.69,5800.0
2014-07-24 13:30:00,69.72,69.78,69.64,69.76,6900.0,69.72,69.78,69.64,69.76,6900.0
2014-07-24 14:00:00,69.73,69.79,69.68,69.74,4500.0,69.73,69.79,69.68,69.74,4500.0
2014-07-24 14:30:00,69.74,69.74,69.6,69.61,5000.0,69.74,69.74,69.6,69.61,5000.0
2014-07-24 15:00:00,69.59,69.61,69.52,69.57,5300.0,69.59,69.61,69.52,69.57,5300.0
2014-07-24 15:30:00,69.58,69.85,69.58,69.64,25100.0,69.58,69.85,69.58,69.64,25100.0
2014-07-25 09:30:00,69.52,69.52,69.06,69.28,9500.0,69.52,69.52,69.06,69.28,9500.0
2014-07-25 10:00:00,69.23,69.6,69.16,69.47,15000.0,69.23,69.6,69.16,69.47,15000.0
2014-07-25 10:30:00,69.37,69.4,69.27,69.33,7900.0,69.37,69.4,69.27,69.33,7900.0
2014-07-25 11:00:00,69.33,69.37,69.07,69.14,11400.0,69.33,69.37,69.07,69.14,11400.0
2014-07-25 11:30:00,69.23,69.38,69.22,69.38,3600.0,69.23,69.38,69.22,69.38,3600.0
2014-07-25 12:00:00,69.37,69.5,69.32,69.36,24900.0,69.37,69.5,69.32,69.36,24900.0
2014-07-25 12:30:00,69.32,69.47,69.28,69.39,6100.0,69.32,69.47,69.28,69.39,6100.0
2014-07-25 13:00:00,69.36,69.45,69.34,69.44,6600.0,69.36,69.45,69.34,69.44,6600.0
2014-07-25 13:30:00,69.4,69.49,69.32,69.41,5400.0,69.4,69.49,69.32,69.41,5400.0
2014-07-25 14:00:00,69.39,69.58,69.38,69.54,7100.0,69.39,69.58,69.38,69.54,7100.0
2014-07-25 14:30:00,69.51,69.54,69.44,69.48,10400.0,69.51,69.54,69.44,69.48,10400.0
2014-07-25 15:00:00,69.49,69.55,69.45,69.47,10800.0,69.49,69.55,69.45,69.47,10800.0
2014-07-25 15:30:00,69.47,69.47,69.29,69.35,35000.0,69.47,69.47,69.29,69.35,35000.0
2014-07-28 09:30:00,69.39,69.52,69.21,69.4,10100.0,69.39,69.52,69.21,69.4,10100.0
2014-07-28 10:00:00,69.4,69.45,69.19,69.35,15800.0,69.4,69.45,69.19,69.35,15800.0
2014-07-28 10:30:00,69.43,69.6,69.34,69.47,7500.0,69.43,69.6,69.34,69.47,7500.0
2014-07-28 11:00:00,69.47,69.58,69.42,69.58,15600.0,69.47,69.58,69.42,69.58,15600.0
2014-07-28 11:30:00,69.53,69.67,69.47,69.6,4400.0,69.53,69.67,69.47,69.6,4400.0
2014-07-28 12:00:00,69.62,69.67,69.51,69.55,3000.0,69.62,69.67,69.51,69.55,3000.0
2014-07-28 12:30:00,69.48,69.62,69.4,69.55,1100.0,69.48,69.62,69.4,69.55,1100.0
2014-07-28 13:00:00,69.55,69.57,69.44,69.55,3700.0,69.55,69.57,69.44,69.55,3700.0
2014-07-28 13:30:00,69.57,69.81,69.57,69.72,3300.0,69.57,69.81,69.57,69.72,3300.0
2014-07-28 14:00:00,69.75,69.75,69.66,69.7,2900.0,69.75,69.75,69.66,69.7,2900.0
2014-07-28 14:30:00,69.67,69.73,69.6,69.73,4600.0,69.67,69.73,69.6,69.73,4600.0
2014-07-28 15:00:00,69.69,69.74,69.64,69.72,4100.0,69.69,69.74,69.64,69.72,4100.0
2014-07-28 15:30:00,69.72,69.75,69.57,69.59,24500.0,69.72,69.75,69.57,69.59,24500.0
2014-07-29 09:30:00,69.85,69.85,69.51,69.58,23500.0,69.85,69.85,69.51,69.58,23500.0
2014-07-29 10:00:00,69.55,69.64,69.44,69.46,5600.0,69.55,69.64,69.44,69.46,5600.0
2014-07-29 10:30:00,69.46,69.46,69.26,69.38,12000.0,69.46,69.46,69.26,69.38,12000.0
2014-07-29 11:00:00,69.37,69.37,68.97,69.08,12300.0,69.37,69.37,68.97,69.08,12300.0
2014-07-29 11:30:00,69.0,69.21,68.84,69.15,6900.0,69.0,69.21,68.84,69.15,6900.0
2014-07-29 12:00:00,69.15,69.26,69.09,69.26,3100.0,69.15,69.26,69.09,69.26,3100.0
2014-07-29 12:30:00,69.33,69.4,69.3,69.39,2600.0,69.33,69.4,69.3,69.39,2600.0
2014-07-29 13:00:00,69.4,69.45,69.35,69.42,4400.0,69.4,69.45,69.35,69.42,4400.0
2014-07-29 13:30:00,69.39,69.42,69.31,69.32,2600.0,69.39,69.42,69.31,69.32,2600.0
2014-07-29 14:00:00,69.35,69.4,68.97,69.06,32100.0,69.35,69.4,68.97,69.06,32100.0
2014-07-29 14:30:00,69.09,69.09,68.9,69.08,12700.0,69.09,69.09,68.9,69.08,12700.0
2014-07-29 15:00:00,69.03,69.23,68.98,69.18,12500.0,69.03,69.23,68.98,69.18,12500.0
2014-07-29 15:30:00,69.17,69.24,69.08,69.17,39500.0,69.17,69.24,69.08,69.17,39500.0
2014-07-30 09:30:00,69.38,69.38,68.95,69.18,27400.0,69.38,69.38,68.95,69.18,27400.0
2014-07-30 10:00:00,69.18,69.24,68.91,69.19,4200.0,69.18,69.24,68.91,69.19,4200.0
2014-07-30 10:30:00,69.15,69.38,69.09,69.21,11700.0,69.15,69.38,69.09,69.21,11700.0
2014-07-30 11:00:00,69.21,69.24,69.14,69.19,5700.0,69.21,69.24,69.14,69.19,5700.0
2014-07-30 11:30:00,69.17,69.21,69.13,69.19,5500.0,69.17,69.21,69.13,69.19,5500.0
2014-07-30 12:00:00,69.15,69.27,69.1,69.24,6700.0,69.15,69.27,69.1,69.24,6700.0
2014-07-30 12:30:00,69.25,69.38,69.22,69.38,6400.0,69.25,69.38,69.22,69.38,6400.0
2014-07-30 13:00:00,69.45,69.45,69.3,69.3,3100.0,69.45,69.45,69.3,69.3,3100.0
2014-07-30 13:30:00,69.35,69.46,69.33,69.35,2900.0,69.35,69.46,69.33,69.35,2900.0
2014-07-30 14:00:00,69.33,69.74,69.28,69.74,7200.0,69.33,69.74,69.28,69.74,7200.0
2014-07-30 14:30:00,69.57,69.63,69.47,69.56,9500.0,69.57,69.63,69.47,69.56,9500.0
2014-07-30 15:00:00,69.51,69.67,69.45,69.67,7500.0,69.51,69.67,69.45,69.67,7500.0
2014-07-30 15:30:00,69.66,69.81,69.64,69.79,23800.0,69.66,69.81,69.64,69.79,23800.0
2014-07-31 09:30:00,69.49,69.49,69.03,69.03,3600.0,69.49,69.49,69.03,69.03,3600.0
2014-07-31 10:00:00,69.14,69.26,68.82,68.9,11200.0,69.14,69.26,68.82,68.9,11200.0
2014-07-31 10:30:00,68.87,69.09,68.68,69.01,15300.0,68.87,69.09,68.68,69.01,15300.0
2014-07-31 11:00:00,69.0,69.14,68.95,69.04,5100.0,69.0,69.14,68.95,69.04,5100.0
2014-07-31 11:30:00,69.01,69.01,68.78,68.88,14100.0,69.01,69.01,68.78,68.88,14100.0
2014-07-31 12:00:00,68.84,69.02,68.84,68.98,12400.0,68.84,69.02,68.84,68.98,12400.0
2014-07-31 12:30:00,68.97,69.16,68.97,69.16,4100.0,68.97,69.16,68.97,69.16,4100.0
2014-07-31 13:00:00,69.16,69.16,69.07,69.13,3100.0,69.16,69.16,69.07,69.13,3100.0
2014-07-31 13:30:00,69.13,69.22,69.1,69.15,3000.0,69.13,69.22,69.1,69.15,3000.0
2014-07-31 14:00:00,69.13,69.13,69.05,69.09,13300.0,69.13,69.13,69.05,69.09,13300.0
2014-07-31 14:30:00,69.1,69.21,69.07,69.21,13100.0,69.1,69.21,69.07,69.21,13100.0
2014-07-31 15:00:00,69.2,69.22,69.07,69.14,15400.0,69.2,69.22,69.07,69.14,15400.0
2014-07-31 15:30:00,69.19,69.19,68.99,68.99,39200.0,69.19,69.19,68.99,68.99,39200.0
2014-08-01 09:30:00,69.02,69.26,68.62,69.17,14600.0,69.02,69.26,68.62,69.17,14600.0
2014-08-01 10:00:00,69.1,69.1,68.86,69.01,23400.0,69.1,69.1,68.86,69.01,23400.0
2014-08-01 10:30:00,69.01,69.16,68.92,68.97,28200.0,69.01,69.16,68.92,68.97,28200.0
2014-08-01 11:00:00,68.94,68.96,68.78,68.79,19100.0,68.94,68.96,68.78,68.79,19100.0
2014-08-01 11:30:00,68.84,68.88,68.78,68.85,31800.0,68.84,68.88,68.78,68.85,31800.0
2014-08-01 12:00:00,68.85,69.14,68.83,69.13,10800.0,68.85,69.14,68.83,69.13,10800.0
2014-08-01 12:30:00,69.1,69.28,69.1,69.22,11400.0,69.1,69.28,69.1,69.22,11400.0
2014-08-01 13:00:00,69.27,69.32,69.19,69.32,7900.0,69.27,69.32,69.19,69.32,7900.0
2014-08-01 13:30:00,69.35,69.35,69.15,69.26,11000.0,69.35,69.35,69.15,69.26,11000.0
2014-08-01 14:00:00,69.25,69.37,69.1,69.2,6900.0,69.25,69.37,69.1,69.2,6900.0
2014-08-01 14:30:00,69.2,69.25,69.12,69.17,10300.0,69.2,69.25,69.12,69.17,10300.0
2014-08-01 15:00:00,69.14,69.14,68.76,68.79,15700.0,69.14,69.14,68.76,68.79,15700.0
2014-08-01 15:30:00,68.79,69.14,68.78,69.05,51600.0,68.79,69.14,68.78,69.05,51600.0
2014-08-04 09:30:00,69.29,69.43,68.96,68.98,21600.0,69.29,69.43,68.96,68.98,21600.0
2014-08-04 10:00:00,69.13,69.17,68.71,68.71,15000.0,69.13,69.17,68.71,68.71,15000.0
2014-08-04 10:30:00,68.7,68.75,68.35,68.44,11800.0,68.7,68.75,68.35,68.44,11800.0
2014-08-04 11:00:00,68.47,68.69,68.35,68.69,8600.0,68.47,68.69,68.35,68.69,8600.0
2014-08-04 11:30:00,68.66,68.86,68.65,68.86,12200.0,68.66,68.86,68.65,68.86,12200.0
2014-08-04 12:00:00,68.85,68.97,68.76,68.9,6800.0,68.85,68.97,68.76,68.9,6800.0
2014-08-04 12:30:00,68.9,68.92,68.82,68.9,4100.0,68.9,68.92,68.82,68.9,4100.0
2014-08-04 13:00:00,68.91,68.97,68.85,68.9,6000.0,68.91,68.97,68.85,68.9,6000.0
2014-08-04 13:30:00,68.9,69.04,68.89,68.97,5400.0,68.9,69.04,68.89,68.97,5400.0
2014-08-04 14:00:00,69.04,69.07,68.97,69.05,4800.0,69.04,69.07,68.97,69.05,4800.0
2014-08-04 14:30:00,69.04,69.16,69.0,69.12,5100.0,69.04,69.16,69.0,69.12,5100.0
2014-08-04 15:00:00,69.12,69.16,69.04,69.09,11800.0,69.12,69.16,69.04,69.09,11800.0
2014-08-04 15:30:00,69.09,69.19,69.04,69.05,22500.0,69.09,69.19,69.04,69.05,22500.0
2014-08-05 09:30:00,68.97,69.37,68.63,69.09,5200.0,68.97,69.37,68.63,69.09,5200.0
2014-08-05 10:00:00,69.09,69.31,68.98,69.31,4900.0,69.09,69.31,68.98,69.31,4900.0
2014-08-05 10:30:00,69.34,69.62,69.34,69.34,7100.0,69.34,69.62,69.34,69.34,7100.0
2014-08-05 11:00:00,69.43,69.75,69.4,69.64,22600.0,69.43,69.75,69.4,69.64,22600.0
2014-08-05 11:30:00,69.65,69.69,69.56,69.59,6500.0,69.65,69.69,69.56,69.59,6500.0
2014-08-05 12:00:00,69.6,69.61,69.38,69.41,9900.0,69.6,69.61,69.38,69.41,9900.0
2014-08-05 12:30:00,69.44,69.46,69.3,69.37,8000.0,69.44,69.46,69.3,69.37,8000.0
2014-08-05 13:00:00,69.4,69.46,69.34,69.4,4900.0,69.4,69.46,69.34,69.4,4900.0
2014-08-05 13:30:00,69.42,69.42,69.06,69.14,9000.0,69.42,69.42,69.06,69.14,9000.0
2014-08-05 14:00:00,69.08,69.1,68.88,69.05,10300.0,69.08,69.1,68.88,69.05,10300.0
2014-08-05 14:30:00,69.05,69.31,69.05,69.28,15100.0,69.05,69.31,69.05,69.28,15100.0
2014-08-05 15:00:00,69.27,69.39,69.17,69.32,18500.0,69.27,69.39,69.17,69.32,18500.0
2014-08-05 15:30:00,69.32,69.51,69.32,69.45,38200.0,69.32,69.51,69.32,69.45,38200.0
2014-08-06 09:30:00,69.34,69.55,68.93,69.16,7500.0,69.34,69.55,68.93,69.16,7500.0
2014-08-06 10:00:00,69.24,69.4,69.13,69.33,5200.0,69.24,69.4,69.13,69.33,5200.0
2014-08-06 10:30:00,69.44,69.44,69.18,69.41,6800.0,69.44,69.44,69.18,69.41,6800.0
2014-08-06 11:00:00,69.42,69.52,69.33,69.49,4400.0,69.42,69.52,69.33,69.49,4400.0
2014-08-06 11:30:00,69.57,69.74,69.55,69.7,5000.0,69.57,69.74,69.55,69.7,5000.0
2014-08-06 12:00:00,69.76,69.78,69.59,69.67,6600.0,69.76,69.78,69.59,69.67,6600.0
2014-08-06 12:30:00,69.7,69.79,69.61,69.66,6900.0,69.7,69.79,69.61,69.66,6900.0
2014-08-06 13:00:00,69.66,69.69,69.63,69.66,6800.0,69.66,69.69,69.63,69.66,6800.0
2014-08-06 13:30:00,69.66,69.73,69.63,69.65,5200.0,69.66,69.73,69.63,69.65,5200.0
2014-08-06 14:00:00,69.65,69.69,69.59,69.64,21200.0,69.65,69.69,69.59,69.64,21200.0
2014-08-06 14:30:00,69.64,69.69,69.28,69.3,106000.0,69.64,69.69,69.28,69.3,106000.0
2014-08-06 15:00:00,69.32,69.63,69.3,69.61,14300.0,69.32,69.63,69.3,69.61,14300.0
2014-08-06 15:30:00,69.55,69.67,69.54,69.64,81700.0,69.55,69.67,69.54,69.64,81700.0
2014-08-07 09:30:00,69.7,69.85,69.56,69.67,45000.0,69.7,69.85,69.56,69.67,45000.0
2014-08-07 10:00:00,69.66,69.7,69.61,69.66,57800.0,69.66,69.7,69.61,69.66,57800.0
2014-08-07 10:30:00,69.67,69.75,69.64,69.68,45500.0,69.67,69.75,69.64,69.68,45500.0
2014-08-07 11:00:00,69.67,69.71,69.28,69.32,45100.0,69.67,69.71,69.28,69.32,45100.0
2014-08-07 11:30:00,69.32,69.35,69.23,69.35,32600.0,69.32,69.35,69.23,69.35,32600.0
2014-08-07 12:00:00,69.33,69.44,69.3,69.33,8800.0,69.33,69.44,69.3,69.33,8800.0
2014-08-07 12:30:00,69.35,69.42,69.3,69.41,21000.0,69.35,69.42,69.3,69.41,21000.0
2014-08-07 13:00:00,69.43,69.43,69.12,69.24,19600.0,69.43,69.43,69.12,69.24,19600.0
2014-08-07 13:30:00,69.22,69.35,69.2,69.26,7900.0,69.22,69.35,69.2,69.26,7900.0
2014-08-07 14:00:00,69.3,69.32,69.16,69.16,7300.0,69.3,69.32,69.16,69.16,7300.0
2014-08-07 14:30:00,69.17,69.23,69.05,69.2,13400.0,69.17,69.23,69.05,69.2,13400.0
2014-08-07 15:00:00,69.22,69.27,69.17,69.22,20100.0,69.22,69.27,69.17,69.22,20100.0
2014-08-07 15:30:00,69.22,69.28,69.1,69.22,18900.0,69.22,69.28,69.1,69.22,18900.0
2014-08-08 09:30:00,69.27,69.8,69.27,69.78,11200.0,69.27,69.8,69.27,69.78,11200.0
2014-08-08 10:00:00,69.65,69.85,69.37,69.4,4000.0,69.65,69.85,69.37,69.4,4000.0
2014-08-08 10:30:00,69.43,69.64,69.34,69.58,8800.0,69.43,69.64,69.34,69.58,8800.0
2014-08-08 11:00:00,69.58,69.77,69.54,69.68,13500.0,69.58,69.77,69.54,69.68,13500.0
2014-08-08 11:30:00,69.72,69.76,69.67,69.73,3300.0,69.72,69.76,69.67,69.73,3300.0
2014-08-08 12:00:00,69.71,69.75,69.53,69.53,7200.0,69.71,69.75,69.53,69.53,7200.0
2014-08-08 12:30:00,69.57,69.58,69.4,69.4,4400.0,69.57,69.58,69.4,69.4,4400.0
2014-08-08 13:00:00,69.41,69.7,69.34,69.69,14300.0,69.41,69.7,69.34,69.69,14300.0
2014-08-08 13:30:00,69.71,69.72,69.63,69.66,11400.0,69.71,69.72,69.63,69.66,11400.0
2014-08-08 14:00:00,69.68,69.72,69.56,69.58,7300.0,69.68,69.72,69.56,69.58,7300.0
2014-08-08 14:30:00,69.59,69.59,69.5,69.54,5900.0,69.59,69.59,69.5,69.54,5900.0
2014-08-08 15:00:00,69.55,69.63,69.52,69.62,9300.0,69.55,69.63,69.52,69.62,9300.0
2014-08-08 15:30:00,69.67,69.71,69.61,69.63,24700.0,69.67,69.71,69.61,69.63,24700.0
2014-08-11 09:30:00,69.85,69.85,69.51,69.81,7100.0,69.85,69.85,69.51,69.81,7100.0
2014-08-11 10:00:00,69.85,69.92,69.73,69.82,14000.0,69.85,69.92,69.73,69.82,14000.0
2014-08-11 10:30:00,69.85,69.93,69.76,69.92,22600.0,69.85,69.93,69.76,69.92,22600.0
2014-08-11 11:00:00,69.9,70.32,69.9,70.26,6300.0,69.9,70.32,69.9,70.26,6300.0
2014-08-11 11:30:00,70.25,70.32,70.22,70.22,5900.0,70.25,70.32,70.22,70.22,5900.0
2014-08-11 12:00:00,70.2,70.2,70.03,70.03,5700.0,70.2,70.2,70.03,70.03,5700.0
2014-08-11 12:30:00,70.02,70.02,69.95,69.95,4100.0,70.02,70.02,69.95,69.95,4100.0
2014-08-11 13:00:00,69.94,70.0,69.93,69.94,3500.0,69.94,70.0,69.93,69.94,3500.0
2014-08-11 13:30:00,69.95,70.02,69.85,69.9,5300.0,69.95,70.02,69.85,69.9,5300.0
2014-08-11 14:00:00,69.89,69.91,69.8,69.85,3200.0,69.89,69.91,69.8,69.85,3200.0
2014-08-11 14:30:00,69.83,69.86,69.79,69.82,5400.0,69.83,69.86,69.79,69.82,5400.0
2014-08-11 15:00:00,69.84,69.96,69.84,69.89,6700.0,69.84,69.96,69.84,69.89,6700.0
2014-08-11 15:30:00,69.85,69.92,69.78,69.79,24100.0,69.85,69.92,69.78,69.79,24100.0
2014-08-12 09:30:00,69.78,70.34,69.72,70.25,8300.0,69.78,70.34,69.72,70.25,8300.0
2014-08-12 10:00:00,70.26,70.4,70.05,70.05,6500.0,70.26,70.4,70.05,70.05,6500.0
2014-08-12 10:30:00,70.14,70.14,69.95,70.05,4000.0,70.14,70.14,69.95,70.05,4000.0
2014-08-12 11:00:00,70.03,70.04,69.87,69.87,7100.0,70.03,70.04,69.87,69.87,7100.0
2014-08-12 11:30:00,70.02,70.02,69.93,69.93,2500.0,70.02,70.02,69.93,69.93,2500.0
2014-08-12 12:00:00,69.93,69.94,69.86,69.91,3900.0,69.93,69.94,69.86,69.91,3900.0
2014-08-12 12:30:00,69.93,70.03,69.91,69.93,2700.0,69.93,70.03,69.91,69.93,2700.0
2014-08-12 13:00:00,69.93,69.95,69.78,69.8,5100.0,69.93,69.95,69.78,69.8,5100.0
2014-08-12 13:30:00,69.79,69.83,69.7,69.7,3100.0,69.79,69.83,69.7,69.7,3100.0
2014-08-12 14:00:00,69.71,69.72,69.5,69.5,5600.0,69.71,69.72,69.5,69.5,5600.0
2014-08-12 14:30:00,69.52,69.66,69.52,69.61,6200.0,69.52,69.66,69.52,69.61,6200.0
2014-08-12 15:00:00,69.64,69.75,69.6,69.74,8400.0,69.64,69.75,69.6,69.74,8400.0
2014-08-12 15:30:00,69.73,69.92,69.71,69.92,21700.0,69.73,69.92,69.71,69.92,21700.0
2014-08-13 09:30:00,69.85,70.1,69.82,69.92,7400.0,69.85,70.1,69.82,69.92,7400.0
2014-08-13 10:00:00,69.9,70.01,69.88,69.96,5200.0,69.9,70.01,69.88,69.96,5200.0
2014-08-13 10:30:00,69.91,70.07,69.85,69.86,13400.0,69.91,70.07,69.85,69.86,13400.0
2014-08-13 11:00:00,69.91,69.95,69.9,69.95,4700.0,69.91,69.95,69.9,69.95,4700.0
2014-08-13 11:30:00,69.96,69.97,69.76,69.8,8700.0,69.96,69.97,69.76,69.8,8700.0
2014-08-13 12:00:00,69.79,69.83,69.74,69.83,1900.0,69.79,69.83,69.74,69.83,1900.0
2014-08-13 12:30:00,69.85,69.88,69.81,69.84,2600.0,69.85,69.88,69.81,69.84,2600.0
2014-08-13 13:00:00,69.83,69.83,69.64,69.64,6900.0,69.83,69.83,69.64,69.64,6900.0
2014-08-13 13:30:00,69.62,69.76,69.57,69.76,7400.0,69.62,69.76,69.57,69.76,7400.0
2014-08-13 14:00:00,69.77,69.85,69.68,69.69,4900.0,69.77,69.85,69.68,69.69,4900.0
2014-08-13 14:30:00,69.73,69.86,69.73,69.77,6500.0,69.73,69.86,69.73,69.77,6500.0
2014-08-13 15:00:00,69.77,69.77,69.6,69.61,16300.0,69.77,69.77,69.6,69.61,16300.0
2014-08-13 15:30:00,69.6,69.82,69.51,69.81,35100.0,69.6,69.82,69.51,69.81,35100.0
2014-08-14 09:30:00,69.56,70.11,69.55,69.98,10900.0,69.56,70.11,69.55,69.98,10900.0
2014-08-14 10:00:00,69.95,70.01,69.81,69.86,7500.0,69.95,70.01,69.81,69.86,7500.0
2014-08-14 10:30:00,69.91,70.07,69.91,70.07,7500.0,69.91,70.07,69.91,70.07,7500.0
2014-08-14 11:00:00,70.07,70.24,70.07,70.19,6600.0,70.07,70.24,70.07,70.19,6600.0
2014-08-14 11:30:00,70.19,70.26,70.12,70.26,8000.0,70.19,70.26,70.12,70.26,8000.0
2014-08-14 12:00:00,70.28,70.35,70.28,70.32,4700.0,70.28,70.35,70.28,70.32,4700.0
2014-08-14 12:30:00,70.33,70.38,70.25,70.34,4600.0,70.33,70.38,70.25,70.34,4600.0
2014-08-14 13:00:00,70.34,70.37,70.27,70.35,4500.0,70.34,70.37,70.27,70.35,4500.0
2014-08-14 13:30:00,70.32,70.33,70.22,70.26,5900.0,70.32,70.33,70.22,70.26,5900.0
2014-08-14 14:00:00,70.26,70.29,70.18,70.22,6700.0,70.26,70.29,70.18,70.22,6700.0
2014-08-14 14:30:00,70.25,70.32,70.11,70.13,18000.0,70.25,70.32,70.11,70.13,18000.0
2014-08-14 15:00:00,70.14,70.18,70.12,70.14,5900.0,70.14,70.18,70.12,70.14,5900.0
2014-08-14 15:30:00,70.15,70.17,70.04,70.1,17700.0,70.15,70.17,70.04,70.1,17700.0
2014-08-15 09:30:00,70.57,70.65,70.18,70.19,16600.0,70.57,70.65,70.18,70.19,16600.0
2014-08-15 10:00:00,70.18,70.33,70.01,70.06,10700.0,70.18,70.33,70.01,70.06,10700.0
2014-08-15 10:30:00,70.03,70.14,69.53,69.82,9600.0,70.03,70.14,69.53,69.82,9600.0
2014-08-15 11:00:00,69.76,69.76,69.6,69.67,8600.0,69.76,69.76,69.6,69.67,8600.0
2014-08-15 11:30:00,69.62,69.88,69.6,69.69,14100.0,69.62,69.88,69.6,69.69,14100.0
2014-08-15 12:00:00,69.68,69.86,69.54,69.86,9000.0,69.68,69.86,69.54,69.86,9000.0
2014-08-15 12:30:00,69.84,70.03,69.76,69.97,8100.0,69.84,70.03,69.76,69.97,8100.0
2014-08-15 13:00:00,69.95,70.17,69.93,70.17,10300.0,69.95,70.17,69.93,70.17,10300.0
2014-08-15 13:30:00,70.13,70.19,70.04,70.12,10600.0,70.13,70.19,70.04,70.12,10600.0
2014-08-15 14:00:00,70.09,70.22,70.04,70.2,14700.0,70.09,70.22,70.04,70.2,14700.0
2014-08-15 14:30:00,70.2,70.47,70.11,70.39,52100.0,70.2,70.47,70.11,70.39,52100.0
2014-08-15 15:00:00,70.43,70.47,70.05,70.09,25800.0,70.43,70.47,70.05,70.09,25800.0
2014-08-15 15:30:00,70.09,70.27,70.03,70.23,49100.0,70.09,70.27,70.03,70.23,49100.0
2014-08-18 09:30:00,70.52,71.04,70.52,71.04,22100.0,70.52,71.04,70.52,71.04,22100.0
2014-08-18 10:00:00,70.92,71.04,70.86,70.96,4700.0,70.92,71.04,70.86,70.96,4700.0
2014-08-18 10:30:00,70.93,71.04,70.93,70.96,5000.0,70.93,71.04,70.93,70.96,5000.0
2014-08-18 11:00:00,70.98,71.0,70.9,70.99,5400.0,70.98,71.0,70.9,70.99,5400.0
2014-08-18 11:30:00,71.01,71.01,70.84,70.86,4700.0,71.01,71.01,70.84,70.86,4700.0
2014-08-18 12:00:00,70.9,70.99,70.67,70.67,36800.0,70.9,70.99,70.67,70.67,36800.0
2014-08-18 12:30:00,70.67,70.68,70.55,70.56,7600.0,70.67,70.68,70.55,70.56,7600.0
2014-08-18 13:00:00,70.55,70.65,70.53,70.6,7800.0,70.55,70.65,70.53,70.6,7800.0
2014-08-18 13:30:00,70.61,70.63,70.44,70.44,9000.0,70.61,70.63,70.44,70.44,9000.0
2014-08-18 14:00:00,70.46,70.46,70.38,70.43,6200.0,70.46,70.46,70.38,70.43,6200.0
2014-08-18 14:30:00,70.42,70.43,70.25,70.34,20000.0,70.42,70.43,70.25,70.34,20000.0
2014-08-18 15:00:00,70.36,70.43,70.3,70.32,12100.0,70.36,70.43,70.3,70.32,12100.0
2014-08-18 15:30:00,70.31,70.32,70.22,70.23,54600.0,70.31,70.32,70.22,70.23,54600.0
2014-08-19 09:30:00,70.2,70.37,70.02,70.27,14400.0,70.2,70.37,70.02,70.27,14400.0
2014-08-19 10:00:00,70.26,70.3,70.13,70.14,15900.0,70.26,70.3,70.13,70.14,15900.0
2014-08-19 10:30:00,70.14,70.42,70.05,70.36,15500.0,70.14,70.42,70.05,70.36,15500.0
2014-08-19 11:00:00,70.38,70.42,70.2,70.27,9100.0,70.38,70.42,70.2,70.27,9100.0
2014-08-19 11:30:00,70.31,70.31,70.09,70.1,13600.0,70.31,70.31,70.09,70.1,13600.0
2014-08-19 12:00:00,70.11,70.14,70.02,70.03,32200.0,70.11,70.14,70.02,70.03,32200.0
2014-08-19 12:30:00,70.03,70.03,69.84,69.92,32900.0,70.03,70.03,69.84,69.92,32900.0
2014-08-19 13:00:00,69.9,69.95,69.84,69.85,13300.0,69.9,69.95,69.84,69.85,13300.0
2014-08-19 13:30:00,69.84,69.86,69.73,69.74,15500.0,69.84,69.86,69.73,69.74,15500.0
2014-08-19 14:00:00,69.73,70.16,69.73,70.16,43500.0,69.73,70.16,69.73,70.16,43500.0
2014-08-19 14:30:00,70.16,70.3,70.14,70.23,12900.0,70.16,70.3,70.14,70.23,12900.0
2014-08-19 15:00:00,70.23,70.27,70.04,70.04,16500.0,70.23,70.27,70.04,70.04,16500.0
2014-08-19 15:30:00,70.09,70.26,70.01,70.14,54400.0,70.09,70.26,70.01,70.14,54400.0
2014-08-20 09:30:00,70.11,70.69,69.59,69.8,9600.0,70.11,70.69,69.59,69.8,9600.0
2014-08-20 10:00:00,69.8,69.83,69.69,69.81,11800.0,69.8,69.83,69.69,69.81,11800.0
2014-08-20 10:30:00,69.81,70.14,69.81,70.04,20500.0,69.81,70.14,69.81,70.04,20500.0
2014-08-20 11:00:00,70.02,70.22,69.99,70.17,19600.0,70.02,70.22,69.99,70.17,19600.0
2014-08-20 11:30:00,70.21,70.4,70.21,70.4,7600.0,70.21,70.4,70.21,70.4,7600.0
2014-08-20 12:00:00,70.38,70.43,70.36,70.41,3500.0,70.38,70.43,70.36,70.41,3500.0
2014-08-20 12:30:00,70.42,70.43,70.29,70.32,3700.0,70.42,70.43,70.29,70.32,3700.0
2014-08-20 13:00:00,70.28,70.35,70.18,70.19,7800.0,70.28,70.35,70.18,70.19,7800.0
2014-08-20 13:30:00,70.21,70.28,70.2,70.21,9900.0,70.21,70.28,70.2,70.21,9900.0
2014-08-20 14:00:00,70.23,70.31,70.03,70.22,59000.0,70.23,70.31,70.03,70.22,59000.0
2014-08-20 14:30:00,70.23,70.38,70.23,70.3,12600.0,70.23,70.38,70.23,70.3,12600.0
2014-08-20 15:00:00,70.31,70.43,70.28,70.3,15500.0,70.31,70.43,70.28,70.3,15500.0
2014-08-20 15:30:00,70.3,70.41,70.28,70.33,70100.0,70.3,70.41,70.28,70.33,70100.0
2014-08-21 09:30:00,70.22,71.95,69.53,71.35,46100.0,70.22,71.95,69.53,71.35,46100.0
2014-08-21 10:00:00,71.46,72.67,71.34,72.02,92000.0,71.46,72.67,71.34,72.02,92000.0
2014-08-21 10:30:00,72.0,72.92,72.0,72.35,36800.0,72.0,72.92,72.0,72.35,36800.0
2014-08-21 11:00:00,72.37,72.47,71.71,71.94,30000.0,72.37,72.47,71.71,71.94,30000.0
2014-08-21 11:30:00,71.93,72.12,71.87,71.99,8600.0,71.93,72.12,71.87,71.99,8600.0
2014-08-21 12:00:00,71.99,72.02,71.67,71.67,10300.0,71.99,72.02,71.67,71.67,10300.0
2014-08-21 12:30:00,71.75,71.81,71.6,71.75,8000.0,71.75,71.81,71.6,71.75,8000.0
2014-08-21 13:00:00,71.74,71.74,71.45,71.48,9400.0,71.74,71.74,71.45,71.48,9400.0
2014-08-21 13:30:00,71.53,71.59,71.45,71.53,5900.0,71.53,71.59,71.45,71.53,5900.0
2014-08-21 14:00:00,71.53,71.56,71.16,71.38,22800.0,71.53,71.56,71.16,71.38,22800.0
2014-08-21 14:30:00,71.4,71.45,71.19,71.24,22500.0,71.4,71.45,71.19,71.24,22500.0
2014-08-21 15:00:00,71.26,71.45,71.19,71.39,27400.0,71.26,71.45,71.19,71.39,27400.0
2014-08-21 15:30:00,71.42,71.47,71.05,71.07,71900.0,71.42,71.47,71.05,71.07,71900.0
2014-08-22 09:30:00,71.07,71.44,70.73,71.28,18800.0,71.07,71.44,70.73,71.28,18800.0
2014-08-22 10:00:00,71.29,71.58,71.29,71.52,11500.0,71.29,71.58,71.29,71.52,11500.0
2014-08-22 10:30:00,71.56,71.71,71.5,71.51,25000.0,71.56,71.71,71.5,71.51,25000.0
2014-08-22 11:00:00,71.49,71.68,71.44,71.64,17800.0,71.49,71.68,71.44,71.64,17800.0
2014-08-22 11:30:00,71.66,71.74,71.62,71.74,15800.0,71.66,71.74,71.62,71.74,15800.0
2014-08-22 12:00:00,71.75,71.96,71.74,71.94,13800.0,71.75,71.96,71.74,71.94,13800.0
2014-08-22 12:30:00,71.94,71.95,71.6,71.65,15600.0,71.94,71.95,71.6,71.65,15600.0
2014-08-22 13:00:00,71.62,71.62,71.42,71.44,13400.0,71.62,71.62,71.42,71.44,13400.0
2014-08-22 13:30:00,71.45,71.55,71.36,71.52,12800.0,71.45,71.55,71.36,71.52,12800.0
2014-08-22 14:00:00,71.47,71.5,71.09,71.15,33600.0,71.47,71.5,71.09,71.15,33600.0
2014-08-22 14:30:00,71.14,71.46,71.14,71.46,13100.0,71.14,71.46,71.14,71.46,13100.0
2014-08-22 15:00:00,71.45,71.5,71.28,71.28,20600.0,71.45,71.5,71.28,71.28,20600.0
2014-08-22 15:30:00,71.27,71.35,71.13,71.13,46400.0,71.27,71.35,71.13,71.13,46400.0
2014-08-25 09:30:00,71.27,71.6,71.27,71.6,8600.0,71.27,71.6,71.27,71.6,8600.0
2014-08-25 10:00:00,71.54,71.75,71.54,71.72,11200.0,71.54,71.75,71.54,71.72,11200.0
2014-08-25 10:30:00,71.74,71.81,71.69,71.75,4200.0,71.74,71.81,71.69,71.75,4200.0
2014-08-25 11:00:00,71.73,71.73,71.37,71.4,8400.0,71.73,71.73,71.37,71.4,8400.0
2014-08-25 11:30:00,71.38,71.44,71.07,71.09,5100.0,71.38,71.44,71.07,71.09,5100.0
2014-08-25 12:00:00,71.06,71.06,70.67,70.7,5100.0,71.06,71.06,70.67,70.7,5100.0
2014-08-25 12:30:00,70.69,70.74,70.55,70.73,8300.0,70.69,70.74,70.55,70.73,8300.0
2014-08-25 13:00:00,70.73,70.83,70.69,70.79,6900.0,70.73,70.83,70.69,70.79,6900.0
2014-08-25 13:30:00,70.82,70.82,70.72,70.75,4600.0,70.82,70.82,70.72,70.75,4600.0
2014-08-25 14:00:00,70.75,70.95,70.74,70.85,9000.0,70.75,70.95,70.74,70.85,9000.0
2014-08-25 14:30:00,70.84,70.93,70.82,70.88,6700.0,70.84,70.93,70.82,70.88,6700.0
2014-08-25 15:00:00,70.88,70.93,70.85,70.86,9400.0,70.88,70.93,70.85,70.86,9400.0
2014-08-25 15:30:00,70.87,70.94,70.8,70.92,26800.0,70.87,70.94,70.8,70.92,26800.0
2014-08-26 09:30:00,71.21,71.55,70.88,71.49,6600.0,71.21,71.55,70.88,71.49,6600.0
2014-08-26 10:00:00,71.52,71.58,71.25,71.26,9300.0,71.52,71.58,71.25,71.26,9300.0
2014-08-26 10:30:00,71.29,71.45,71.27,71.44,6700.0,71.29,71.45,71.27,71.44,6700.0
2014-08-26 11:00:00,71.44,71.62,71.44,71.56,10800.0,71.44,71.62,71.44,71.56,10800.0
2014-08-26 11:30:00,71.57,71.57,71.42,71.46,8400.0,71.57,71.57,71.42,71.46,8400.0
2014-08-26 12:00:00,71.43,71.52,71.4,71.4,7900.0,71.43,71.52,71.4,71.4,7900.0
2014-08-26 12:30:00,71.4,71.48,71.38,71.43,8400.0,71.4,71.48,71.38,71.43,8400.0
2014-08-26 13:00:00,71.4,71.4,71.31,71.38,7600.0,71.4,71.4,71.31,71.38,7600.0
2014-08-26 13:30:00,71.37,71.39,71.34,71.36,8300.0,71.37,71.39,71.34,71.36,8300.0
2014-08-26 14:00:00,71.39,71.49,71.39,71.45,6900.0,71.39,71.49,71.39,71.45,6900.0
2014-08-26 14:30:00,71.47,71.58,71.42,71.51,11800.0,71.47,71.58,71.42,71.51,11800.0
2014-08-26 15:00:00,71.51,71.52,71.24,71.24,15000.0,71.51,71.52,71.24,71.24,15000.0
2014-08-26 15:30:00,71.25,71.31,71.16,71.23,31100.0,71.25,71.31,71.16,71.23,31100.0
2014-08-27 09:30:00,71.4,71.4,70.84,71.06,7600.0,71.4,71.4,70.84,71.06,7600.0
2014-08-27 10:00:00,71.08,71.29,71.06,71.25,5700.0,71.08,71.29,71.06,71.25,5700.0
2014-08-27 10:30:00,71.29,71.36,71.2,71.35,4900.0,71.29,71.36,71.2,71.35,4900.0
2014-08-27 11:00:00,71.37,71.4,71.25,71.25,4000.0,71.37,71.4,71.25,71.25,4000.0
2014-08-27 11:30:00,71.24,71.28,71.15,71.25,5700.0,71.24,71.28,71.15,71.25,5700.0
2014-08-27 12:00:00,71.24,71.29,71.18,71.27,6100.0,71.24,71.29,71.18,71.27,6100.0
2014-08-27 12:30:00,71.3,71.34,71.25,71.32,4200.0,71.3,71.34,71.25,71.32,4200.0
2014-08-27 13:00:00,71.31,71.34,71.28,71.31,4000.0,71.31,71.34,71.28,71.31,4000.0
2014-08-27 13:30:00,71.31,71.4,71.26,71.4,2800.0,71.31,71.4,71.26,71.4,2800.0
2014-08-27 14:00:00,71.41,71.52,71.41,71.51,4200.0,71.41,71.52,71.41,71.51,4200.0
2014-08-27 14:30:00,71.51,71.53,71.46,71.46,7200.0,71.51,71.53,71.46,71.46,7200.0
2014-08-27 15:00:00,71.45,71.52,71.41,71.5,5800.0,71.45,71.52,71.41,71.5,5800.0
2014-08-27 15:30:00,71.51,71.59,71.49,71.49,15900.0,71.51,71.59,71.49,71.49,15900.0
2014-08-28 09:30:00,71.47,71.61,71.0,71.6,13000.0,71.47,71.61,71.0,71.6,13000.0
2014-08-28 10:00:00,71.63,71.63,71.49,71.51,14500.0,71.63,71.63,71.49,71.51,14500.0
2014-08-28 10:30:00,71.47,71.51,71.38,71.49,9800.0,71.47,71.51,71.38,71.49,9800.0
2014-08-28 11:00:00,71.47,71.69,71.47,71.59,9200.0,71.47,71.69,71.47,71.59,9200.0
2014-08-28 11:30:00,71.6,71.66,71.54,71.65,7300.0,71.6,71.66,71.54,71.65,7300.0
2014-08-28 12:00:00,71.66,71.69,71.58,71.64,4400.0,71.66,71.69,71.58,71.64,4400.0
2014-08-28 12:30:00,71.66,71.72,71.6,71.7,3400.0,71.66,71.72,71.6,71.7,3400.0
2014-08-28 13:00:00,71.72,71.72,71.64,71.69,5600.0,71.72,71.72,71.64,71.69,5600.0
2014-08-28 13:30:00,71.68,71.69,71.59,71.6,6100.0,71.68,71.69,71.59,71.6,6100.0
2014-08-28 14:00:00,71.6,71.61,71.49,71.54,10100.0,71.6,71.61,71.49,71.54,10100.0
2014-08-28 14:30:00,71.56,71.6,71.48,71.51,13000.0,71.56,71.6,71.48,71.51,13000.0
2014-08-28 15:00:00,71.51,71.51,71.4,71.45,18100.0,71.51,71.51,71.4,71.45,18100.0
2014-08-28 15:30:00,71.45,71.5,71.42,71.48,40200.0,71.45,71.5,71.42,71.48,40200.0
2014-08-29 09:30:00,71.36,71.82,71.36,71.81,14600.0,71.36,71.82,71.36,71.81,14600.0
2014-08-29 10:00:00,71.82,71.87,71.49,71.57,12200.0,71.82,71.87,71.49,71.57,12200.0
2014-08-29 10:30:00,71.53,71.69,71.53,71.69,11200.0,71.53,71.69,71.53,71.69,11200.0
2014-08-29 11:00:00,71.7,71.88,71.7,71.88,6700.0,71.7,71.88,71.7,71.88,6700.0
2014-08-29 11:30:00,71.89,71.93,71.86,71.89,5200.0,71.89,71.93,71.86,71.89,5200.0
2014-08-29 12:00:00,71.89,72.06,71.89,72.02,12700.0,71.89,72.06,71.89,72.02,12700.0
2014-08-29 12:30:00,72.02,72.03,71.89,71.95,7300.0,72.02,72.03,71.89,71.95,7300.0
2014-08-29 13:00:00,71.95,71.96,71.85,71.94,5000.0,71.95,71.96,71.85,71.94,5000.0
2014-08-29 13:30:00,71.97,71.99,71.88,71.92,6100.0,71.97,71.99,71.88,71.92,6100.0
2014-08-29 14:00:00,71.98,71.99,71.91,71.96,6100.0,71.98,71.99,71.91,71.96,6100.0
2014-08-29 14:30:00,71.94,72.12,71.94,72.12,6700.0,71.94,72.12,71.94,72.12,6700.0
2014-08-29 15:00:00,72.11,72.27,72.09,72.21,11900.0,72.11,72.27,72.09,72.21,11900.0
2014-08-29 15:30:00,72.19,72.22,72.09,72.14,50700.0,72.19,72.22,72.09,72.14,50700.0
2014-09-02 09:30:00,72.33,72.4,71.93,72.4,5900.0,72.33,72.4,71.93,72.4,5900.0
2014-09-02 10:00:00,72.33,72.51,72.3,72.39,6600.0,72.33,72.51,72.3,72.39,6600.0
2014-09-02 10:30:00,72.34,72.45,72.29,72.31,10700.0,72.34,72.45,72.29,72.31,10700.0
2014-09-02 11:00:00,72.32,72.34,72.09,72.09,11600.0,72.32,72.34,72.09,72.09,11600.0
2014-09-02 11:30:00,72.13,72.21,71.91,71.96,7700.0,72.13,72.21,71.91,71.96,7700.0
2014-09-02 12:00:00,71.97,72.16,71.96,72.13,3000.0,71.97,72.16,71.96,72.13,3000.0
2014-09-02 12:30:00,72.1,72.1,71.96,71.96,5400.0,72.1,72.1,71.96,71.96,5400.0
2014-09-02 13:00:00,71.95,71.97,71.88,71.89,11500.0,71.95,71.97,71.88,71.89,11500.0
2014-09-02 13:30:00,71.88,72.05,71.88,72.05,3200.0,71.88,72.05,71.88,72.05,3200.0
2014-09-02 14:00:00,72.03,72.12,72.0,72.12,7300.0,72.03,72.12,72.0,72.12,7300.0
2014-09-02 14:30:00,72.15,72.22,72.07,72.15,5700.0,72.15,72.22,72.07,72.15,5700.0
2014-09-02 15:00:00,72.15,72.31,72.1,72.28,6000.0,72.15,72.31,72.1,72.28,6000.0
2014-09-02 15:30:00,72.27,72.27,72.02,72.04,35500.0,72.27,72.27,72.02,72.04,35500.0
2014-09-03 09:30:00,72.2,72.49,71.96,72.49,9900.0,72.2,72.49,71.96,72.49,9900.0
2014-09-03 10:00:00,72.5,72.93,72.5,72.76,26300.0,72.5,72.93,72.5,72.76,26300.0
2014-09-03 10:30:00,72.77,73.05,72.73,72.97,28400.0,72.77,73.05,72.73,72.97,28400.0
2014-09-03 11:00:00,72.98,73.09,72.93,72.94,20700.0,72.98,73.09,72.93,72.94,20700.0
2014-09-03 11:30:00,72.96,73.01,72.86,72.86,13800.0,72.96,73.01,72.86,72.86,13800.0
2014-09-03 12:00:00,72.85,72.97,72.79,72.93,11400.0,72.85,72.97,72.79,72.93,11400.0
2014-09-03 12:30:00,72.95,72.96,72.87,72.88,10400.0,72.95,72.96,72.87,72.88,10400.0
2014-09-03 13:00:00,72.9,72.9,72.8,72.83,9100.0,72.9,72.9,72.8,72.83,9100.0
2014-09-03 13:30:00,72.82,72.82,72.65,72.68,14500.0,72.82,72.82,72.65,72.68,14500.0
2014-09-03 14:00:00,72.69,72.89,72.65,72.7,13100.0,72.69,72.89,72.65,72.7,13100.0
2014-09-03 14:30:00,72.7,72.76,72.65,72.68,11900.0,72.7,72.76,72.65,72.68,11900.0
2014-09-03 15:00:00,72.66,72.77,72.57,72.73,16800.0,72.66,72.77,72.57,72.73,16800.0
2014-09-03 15:30:00,72.73,72.79,72.64,72.75,39700.0,72.73,72.79,72.64,72.75,39700.0
2014-09-04 09:30:00,72.92,73.15,72.8,73.05,3800.0,72.92,73.15,72.8,73.05,3800.0
2014-09-04 10:00:00,73.09,73.29,73.0,73.01,15700.0,73.09,73.29,73.0,73.01,15700.0
2014-09-04 10:30:00,73.0,73.07,72.95,73.01,30400.0,73.0,73.07,72.95,73.01,30400.0
2014-09-04 11:00:00,73.02,73.22,73.01,73.03,7200.0,73.02,73.22,73.01,73.03,7200.0
2014-09-04 11:30:00,73.03,73.03,72.81,72.82,4600.0,73.03,73.03,72.81,72.82,4600.0
2014-09-04 12:00:00,72.82,72.82,72.73,72.78,5900.0,72.82,72.82,72.73,72.78,5900.0
2014-09-04 12:30:00,72.77,72.77,72.55,72.57,6000.0,72.77,72.77,72.55,72.57,6000.0
2014-09-04 13:00:00,72.56,72.63,72.48,72.52,5100.0,72.56,72.63,72.48,72.52,5100.0
2014-09-04 13:30:00,72.52,72.56,72.46,72.53,5200.0,72.52,72.56,72.46,72.53,5200.0
2014-09-04 14:00:00,72.52,72.67,72.49,72.64,7700.0,72.52,72.67,72.49,72.64,7700.0
2014-09-04 14:30:00,72.63,72.63,72.49,72.49,7100.0,72.63,72.63,72.49,72.49,7100.0
2014-09-04 15:00:00,72.48,72.53,72.36,72.37,10600.0,72.48,72.53,72.36,72.37,10600.0
2014-09-04 15:30:00,72.39,72.51,72.25,72.35,48700.0,72.39,72.51,72.25,72.35,48700.0
2014-09-05 09:30:00,72.17,72.67,72.04,72.67,7900.0,72.17,72.67,72.04,72.67,7900.0
2014-09-05 10:00:00,72.74,72.74,72.21,72.28,11600.0,72.74,72.74,72.21,72.28,11600.0
2014-09-05 10:30:00,72.29,72.29,72.05,72.16,11100.0,72.29,72.29,72.05,72.16,11100.0
2014-09-05 11:00:00,72.11,72.24,72.08,72.08,15300.0,72.11,72.24,72.08,72.08,15300.0
2014-09-05 11:30:00,72.13,72.15,71.99,72.06,6900.0,72.13,72.15,71.99,72.06,6900.0
2014-09-05 12:00:00,72.09,72.17,71.93,72.17,8800.0,72.09,72.17,71.93,72.17,8800.0
2014-09-05 12:30:00,72.21,72.33,72.11,72.11,30100.0,72.21,72.33,72.11,72.11,30100.0
2014-09-05 13:00:00,72.13,72.15,72.07,72.13,3900.0,72.13,72.15,72.07,72.13,3900.0
2014-09-05 13:30:00,72.15,72.24,72.04,72.23,7000.0,72.15,72.24,72.04,72.23,7000.0
2014-09-05 14:00:00,72.28,72.36,72.26,72.34,9400.0,72.28,72.36,72.26,72.34,9400.0
2014-09-05 14:30:00,72.36,72.37,72.32,72.34,13300.0,72.36,72.37,72.32,72.34,13300.0
2014-09-05 15:00:00,72.31,72.54,72.3,72.52,40800.0,72.31,72.54,72.3,72.52,40800.0
2014-09-05 15:30:00,72.54,72.55,72.27,72.35,44800.0,72.54,72.55,72.27,72.35,44800.0
2014-09-08 09:30:00,72.51,73.15,72.51,72.68,25900.0,72.51,73.15,72.51,72.68,25900.0
2014-09-08 10:00:00,72.69,72.74,72.36,72.38,12500.0,72.69,72.74,72.36,72.38,12500.0
2014-09-08 10:30:00,72.37,72.55,72.25,72.55,8500.0,72.37,72.55,72.25,72.55,8500.0
2014-09-08 11:00:00,72.55,72.68,72.48,72.63,13900.0,72.55,72.68,72.48,72.63,13900.0
2014-09-08 11:30:00,72.64,72.64,72.44,72.44,7200.0,72.64,72.64,72.44,72.44,7200.0
2014-09-08 12:00:00,72.42,72.57,72.42,72.57,5800.0,72.42,72.57,72.42,72.57,5800.0
2014-09-08 12:30:00,72.61,72.72,72.61,72.72,10800.0,72.61,72.72,72.61,72.72,10800.0
2014-09-08 13:00:00,72.76,72.76,72.58,72.58,7900.0,72.76,72.76,72.58,72.58,7900.0
2014-09-08 13:30:00,72.58,72.62,72.56,72.57,6700.0,72.58,72.62,72.56,72.57,6700.0
2014-09-08 14:00:00,72.56,72.73,72.56,72.66,5800.0,72.56,72.73,72.56,72.66,5800.0
2014-09-08 14:30:00,72.68,72.74,72.68,72.69,6100.0,72.68,72.74,72.68,72.69,6100.0
2014-09-08 15:00:00,72.7,72.9,72.7,72.88,12200.0,72.7,72.9,72.7,72.88,12200.0
2014-09-08 15:30:00,72.89,73.07,72.88,73.04,37600.0,72.89,73.07,72.88,73.04,37600.0
2014-09-09 09:30:00,72.91,72.91,72.15,72.23,10700.0,72.91,72.91,72.15,72.23,10700.0
2014-09-09 10:00:00,72.31,72.54,72.19,72.54,15000.0,72.31,72.54,72.19,72.54,15000.0
2014-09-09 10:30:00,72.51,72.65,72.4,72.41,37900.0,72.51,72.65,72.4,72.41,37900.0
2014-09-09 11:00:00,72.4,72.64,72.4,72.61,16400.0,72.4,72.64,72.4,72.61,16400.0
2014-09-09 11:30:00,72.59,72.66,72.52,72.53,4200.0,72.59,72.66,72.52,72.53,4200.0
2014-09-09 12:00:00,72.58,72.58,72.33,72.39,35800.0,72.58,72.58,72.33,72.39,35800.0
2014-09-09 12:30:00,72.34,72.51,72.27,72.49,26700.0,72.34,72.51,72.27,72.49,26700.0
2014-09-09 13:00:00,72.47,72.56,72.47,72.56,11200.0,72.47,72.56,72.47,72.56,11200.0
2014-09-09 13:30:00,72.6,72.7,72.56,72.67,3700.0,72.6,72.7,72.56,72.67,3700.0
2014-09-09 14:00:00,72.69,72.69,72.42,72.42,6200.0,72.69,72.69,72.42,72.42,6200.0
2014-09-09 14:30:00,72.41,72.67,72.39,72.52,20600.0,72.41,72.67,72.39,72.52,20600.0
2014-09-09 15:00:00,72.51,72.51,72.37,72.42,9500.0,72.51,72.51,72.37,72.42,9500.0
2014-09-09 15:30:00,72.43,72.6,72.38,72.45,75000.0,72.43,72.6,72.38,72.45,75000.0
2014-09-10 09:30:00,72.46,72.75,72.42,72.47,8500.0,72.46,72.75,72.42,72.47,8500.0
2014-09-10 10:00:00,72.53,72.66,72.45,72.49,7700.0,72.53,72.66,72.45,72.49,7700.0
2014-09-10 10:30:00,72.49,72.5,72.3,72.34,7400.0,72.49,72.5,72.3,72.34,7400.0
2014-09-10 11:00:00,72.37,72.49,72.32,72.38,5400.0,72.37,72.49,72.32,72.38,5400.0
2014-09-10 11:30:00,72.38,72.44,72.33,72.44,7200.0,72.38,72.44,72.33,72.44,7200.0
2014-09-10 12:00:00,72.43,72.55,72.34,72.55,4400.0,72.43,72.55,72.34,72.55,4400.0
2014-09-10 12:30:00,72.55,72.59,72.51,72.57,5000.0,72.55,72.59,72.51,72.57,5000.0
2014-09-10 13:00:00,72.52,72.98,72.52,72.69,7900.0,72.52,72.98,72.52,72.69,7900.0
2014-09-10 13:30:00,72.65,72.67,72.56,72.6,4300.0,72.65,72.67,72.56,72.6,4300.0
2014-09-10 14:00:00,72.6,72.77,72.55,72.71,7000.0,72.6,72.77,72.55,72.71,7000.0
2014-09-10 14:30:00,72.71,72.74,72.66,72.73,9100.0,72.71,72.74,72.66,72.73,9100.0
2014-09-10 15:00:00,72.73,72.83,72.72,72.81,7200.0,72.73,72.83,72.72,72.81,7200.0
2014-09-10 15:30:00,72.81,72.82,72.69,72.72,28900.0,72.81,72.82,72.69,72.72,28900.0
2014-09-11 09:30:00,72.5,72.81,72.44,72.8,21900.0,72.5,72.81,72.44,72.8,21900.0
2014-09-11 10:00:00,72.79,73.07,72.79,73.07,14500.0,72.79,73.07,72.79,73.07,14500.0
2014-09-11 10:30:00,73.07,73.24,72.92,73.23,23900.0,73.07,73.24,72.92,73.23,23900.0
2014-09-11 11:00:00,73.23,73.33,73.15,73.17,10000.0,73.23,73.33,73.15,73.17,10000.0
2014-09-11 11:30:00,73.17,73.45,73.07,73.09,22800.0,73.17,73.45,73.07,73.09,22800.0
2014-09-11 12:00:00,73.09,73.09,72.84,72.88,6500.0,73.09,73.09,72.84,72.88,6500.0
2014-09-11 12:30:00,72.92,72.94,72.78,72.84,1900.0,72.92,72.94,72.78,72.84,1900.0
2014-09-11 13:00:00,72.83,72.88,72.68,72.73,3600.0,72.83,72.88,72.68,72.73,3600.0
2014-09-11 13:30:00,72.72,72.77,72.66,72.73,4000.0,72.72,72.77,72.66,72.73,4000.0
2014-09-11 14:00:00,72.79,73.01,72.79,73.01,4800.0,72.79,73.01,72.79,73.01,4800.0
2014-09-11 14:30:00,73.01,73.1,73.01,73.08,4700.0,73.01,73.1,73.01,73.08,4700.0
2014-09-11 15:00:00,73.05,73.07,72.87,72.88,8800.0,73.05,73.07,72.87,72.88,8800.0
2014-09-11 15:30:00,72.9,72.99,72.84,72.96,32100.0,72.9,72.99,72.84,72.96,32100.0
2014-09-12 09:30:00,72.79,72.86,72.38,72.48,32600.0,72.79,72.86,72.38,72.48,32600.0
2014-09-12 10:00:00,72.58,72.67,72.44,72.57,4000.0,72.58,72.67,72.44,72.57,4000.0
2014-09-12 10:30:00,72.53,72.66,72.29,72.37,21100.0,72.53,72.66,72.29,72.37,21100.0
2014-09-12 11:00:00,72.37,72.37,72.15,72.25,6200.0,72.37,72.37,72.15,72.25,6200.0
2014-09-12 11:30:00,72.22,72.22,71.98,72.13,3000.0,72.22,72.22,71.98,72.13,3000.0
2014-09-12 12:00:00,72.16,72.24,72.08,72.13,3800.0,72.16,72.24,72.08,72.13,3800.0
2014-09-12 12:30:00,72.07,72.16,72.03,72.16,3900.0,72.07,72.16,72.03,72.16,3900.0
2014-09-12 13:00:00,72.13,72.41,72.12,72.4,10400.0,72.13,72.41,72.12,72.4,10400.0
2014-09-12 13:30:00,72.4,72.49,72.37,72.4,4200.0,72.4,72.49,72.37,72.4,4200.0
2014-09-12 14:00:00,72.5,72.53,72.43,72.44,3900.0,72.5,72.53,72.43,72.44,3900.0
2014-09-12 14:30:00,72.46,72.47,72.36,72.42,5500.0,72.46,72.47,72.36,72.42,5500.0
2014-09-12 15:00:00,72.4,72.54,72.39,72.5,7300.0,72.4,72.54,72.39,72.5,7300.0
2014-09-12 15:30:00,72.47,72.62,72.42,72.42,20100.0,72.47,72.62,72.42,72.42,20100.0
2014-09-15 09:30:00,72.6,72.89,72.05,72.14,10200.0,72.6,72.89,72.05,72.14,10200.0
2014-09-15 10:00:00,72.15,72.33,71.78,71.91,36100.0,72.15,72.33,71.78,71.91,36100.0
2014-09-15 10:30:00,71.93,72.47,71.9,72.47,9900.0,71.93,72.47,71.9,72.47,9900.0
2014-09-15 11:00:00,72.42,72.51,72.36,72.45,6200.0,72.42,72.51,72.36,72.45,6200.0
2014-09-15 11:30:00,72.46,72.52,72.43,72.49,4900.0,72.46,72.52,72.43,72.49,4900.0
2014-09-15 12:00:00,72.52,72.64,72.5,72.61,5300.0,72.52,72.64,72.5,72.61,5300.0
2014-09-15 12:30:00,72.59,72.76,72.55,72.74,6400.0,72.59,72.76,72.55,72.74,6400.0
2014-09-15 13:00:00,72.72,72.74,72.55,72.56,7900.0,72.72,72.74,72.55,72.56,7900.0
2014-09-15 13:30:00,72.62,72.62,72.56,72.58,5900.0,72.62,72.62,72.56,72.58,5900.0
2014-09-15 14:00:00,72.56,72.64,72.5,72.64,4600.0,72.56,72.64,72.5,72.64,4600.0
2014-09-15 14:30:00,72.65,72.77,72.6,72.6,7200.0,72.65,72.77,72.6,72.6,7200.0
2014-09-15 15:00:00,72.6,72.64,72.57,72.61,9000.0,72.6,72.64,72.57,72.61,9000.0
2014-09-15 15:30:00,72.65,72.68,72.39,72.41,33500.0,72.65,72.68,72.39,72.41,33500.0
2014-09-16 09:30:00,72.41,72.76,72.21,72.58,11000.0,72.41,72.76,72.21,72.58,11000.0
2014-09-16 10:00:00,72.54,73.08,72.47,72.82,27400.0,72.54,73.08,72.47,72.82,27400.0
2014-09-16 10:30:00,72.87,72.91,72.63,72.63,10500.0,72.87,72.91,72.63,72.63,10500.0
2014-09-16 11:00:00,72.61,72.61,72.32,72.53,4000.0,72.61,72.61,72.32,72.53,4000.0
2014-09-16 11:30:00,72.58,72.65,72.38,72.52,4700.0,72.58,72.65,72.38,72.52,4700.0
2014-09-16 12:00:00,72.43,72.67,72.43,72.67,3100.0,72.43,72.67,72.43,72.67,3100.0
2014-09-16 12:30:00,72.66,72.74,72.6,72.64,2800.0,72.66,72.74,72.6,72.64,2800.0
2014-09-16 13:00:00,72.64,72.72,72.63,72.71,2800.0,72.64,72.72,72.63,72.71,2800.0
2014-09-16 13:30:00,72.72,72.82,72.69,72.81,5400.0,72.72,72.82,72.69,72.81,5400.0
2014-09-16 14:00:00,72.8,72.85,72.75,72.77,4500.0,72.8,72.85,72.75,72.77,4500.0
2014-09-16 14:30:00,72.76,72.8,72.66,72.66,4800.0,72.76,72.8,72.66,72.66,4800.0
2014-09-16 15:00:00,72.65,72.69,72.54,72.58,4300.0,72.65,72.69,72.54,72.58,4300.0
2014-09-16 15:30:00,72.58,72.66,72.52,72.62,15500.0,72.58,72.66,72.52,72.62,15500.0
2014-09-17 09:30:00,72.65,73.08,72.45,72.79,23800.0,72.65,73.08,72.45,72.79,23800.0
2014-09-17 10:00:00,72.91,73.2,72.91,73.17,5000.0,72.91,73.2,72.91,73.17,5000.0
2014-09-17 10:30:00,73.15,73.17,73.01,73.01,5100.0,73.15,73.17,73.01,73.01,5100.0
2014-09-17 11:00:00,73.02,73.13,73.02,73.13,2300.0,73.02,73.13,73.02,73.13,2300.0
2014-09-17 11:30:00,73.08,73.17,73.05,73.05,4500.0,73.08,73.17,73.05,73.05,4500.0
2014-09-17 12:00:00,73.06,73.06,72.79,72.79,2800.0,73.06,73.06,72.79,72.79,2800.0
2014-09-17 12:30:00,72.78,72.78,72.69,72.73,1500.0,72.78,72.78,72.69,72.73,1500.0
2014-09-17 13:00:00,72.7,72.7,72.49,72.49,3700.0,72.7,72.7,72.49,72.49,3700.0
2014-09-17 13:30:00,72.48,72.63,72.46,72.63,3100.0,72.48,72.63,72.46,72.63,3100.0
2014-09-17 14:00:00,72.63,72.89,72.41,72.79,9700.0,72.63,72.89,72.41,72.79,9700.0
2014-09-17 14:30:00,72.79,72.79,72.6,72.78,5700.0,72.79,72.79,72.6,72.78,5700.0
2014-09-17 15:00:00,72.76,72.82,72.59,72.67,9400.0,72.76,72.82,72.59,72.67,9400.0
2014-09-17 15:30:00,72.68,72.74,72.5,72.69,23700.0,72.68,72.74,72.5,72.69,23700.0
2014-09-18 09:30:00,72.74,72.74,72.3,72.4,8200.0,72.74,72.74,72.3,72.4,8200.0
2014-09-18 10:00:00,72.4,72.66,72.4,72.66,9100.0,72.4,72.66,72.4,72.66,9100.0
2014-09-18 10:30:00,72.72,72.93,72.55,72.84,21300.0,72.72,72.93,72.55,72.84,21300.0
2014-09-18 11:00:00,72.86,72.86,72.72,72.82,9700.0,72.86,72.86,72.72,72.82,9700.0
2014-09-18 11:30:00,72.8,72.97,72.68,72.68,9800.0,72.8,72.97,72.68,72.68,9800.0
2014-09-18 12:00:00,72.7,72.84,72.68,72.83,5700.0,72.7,72.84,72.68,72.83,5700.0
2014-09-18 12:30:00,72.82,72.88,72.77,72.8,3300.0,72.82,72.88,72.77,72.8,3300.0
2014-09-18 13:00:00,72.8,72.84,72.77,72.84,4700.0,72.8,72.84,72.77,72.84,4700.0
2014-09-18 13:30:00,72.81,72.82,72.76,72.78,2700.0,72.81,72.82,72.76,72.78,2700.0
2014-09-18 14:00:00,72.78,72.88,72.76,72.85,7300.0,72.78,72.88,72.76,72.85,7300.0
2014-09-18 14:30:00,72.89,72.91,72.82,72.82,4500.0,72.89,72.91,72.82,72.82,4500.0
2014-09-18 15:00:00,72.8,72.8,72.74,72.78,6200.0,72.8,72.8,72.74,72.78,6200.0
2014-09-18 15:30:00,72.77,72.86,72.75,72.85,21800.0,72.77,72.86,72.75,72.85,21800.0
2014-09-19 09:30:00,72.82,73.0,72.73,72.95,35800.0,72.82,73.0,72.73,72.95,35800.0
2014-09-19 10:00:00,72.88,72.99,72.77,72.81,30400.0,72.88,72.99,72.77,72.81,30400.0
2014-09-19 10:30:00,72.74,72.8,72.58,72.58,2800.0,72.74,72.8,72.58,72.58,2800.0
2014-09-19 11:00:00,72.54,72.57,72.45,72.48,3700.0,72.54,72.57,72.45,72.48,3700.0
2014-09-19 11:30:00,72.47,72.47,72.21,72.24,5300.0,72.47,72.47,72.21,72.24,5300.0
2014-09-19 12:00:00,72.21,72.26,72.07,72.23,18700.0,72.21,72.26,72.07,72.23,18700.0
2014-09-19 12:30:00,72.2,72.2,71.93,72.07,19100.0,72.2,72.2,71.93,72.07,19100.0
2014-09-19 13:00:00,72.06,72.1,72.04,72.09,10800.0,72.06,72.1,72.04,72.09,10800.0
2014-09-19 13:30:00,72.09,72.29,72.06,72.25,12500.0,72.09,72.29,72.06,72.25,12500.0
2014-09-19 14:00:00,72.19,72.28,72.18,72.25,2300.0,72.19,72.28,72.18,72.25,2300.0
2014-09-19 14:30:00,72.29,72.42,72.24,72.29,4300.0,72.29,72.42,72.24,72.29,4300.0
2014-09-19 15:00:00,72.3,72.3,72.23,72.25,7800.0,72.3,72.3,72.23,72.25,7800.0
2014-09-19 15:30:00,72.26,72.4,72.23,72.27,55400.0,72.26,72.4,72.23,72.27,55400.0
2014-09-22 09:30:00,72.12,72.12,71.44,71.45,9300.0,72.12,72.12,71.44,71.45,9300.0
2014-09-22 10:00:00,71.34,71.92,71.33,71.7,6100.0,71.34,71.92,71.33,71.7,6100.0
2014-09-22 10:30:00,71.7,71.91,71.68,71.83,12100.0,71.7,71.91,71.68,71.83,12100.0
2014-09-22 11:00:00,71.84,71.97,71.73,71.92,8500.0,71.84,71.97,71.73,71.92,8500.0
2014-09-22 11:30:00,71.97,72.05,71.87,71.87,6800.0,71.97,72.05,71.87,71.87,6800.0
2014-09-22 12:00:00,71.9,72.04,71.83,72.02,7700.0,71.9,72.04,71.83,72.02,7700.0
2014-09-22 12:30:00,72.03,72.03,71.87,71.89,5900.0,72.03,72.03,71.87,71.89,5900.0
2014-09-22 13:00:00,71.9,71.92,71.81,71.89,10400.0,71.9,71.92,71.81,71.89,10400.0
2014-09-22 13:30:00,71.87,71.95,71.84,71.85,6800.0,71.87,71.95,71.84,71.85,6800.0
2014-09-22 14:00:00,71.85,71.87,71.68,71.69,8600.0,71.85,71.87,71.68,71.69,8600.0
2014-09-22 14:30:00,71.68,71.85,71.68,71.75,6400.0,71.68,71.85,71.68,71.75,6400.0
2014-09-22 15:00:00,71.75,71.86,71.74,71.81,7900.0,71.75,71.86,71.74,71.81,7900.0
2014-09-22 15:30:00,71.82,71.85,71.7,71.79,33700.0,71.82,71.85,71.7,71.79,33700.0
2014-09-23 09:30:00,71.78,72.42,71.56,71.83,9000.0,71.78,72.42,71.56,71.83,9000.0
2014-09-23 10:00:00,71.95,72.01,71.78,71.84,21200.0,71.95,72.01,71.78,71.84,21200.0
2014-09-23 10:30:00,71.84,72.07,71.82,71.87,14600.0,71.84,72.07,71.82,71.87,14600.0
2014-09-23 11:00:00,71.92,72.14,71.87,72.14,6400.0,71.92,72.14,71.87,72.14,6400.0
2014-09-23 11:30:00,72.11,72.29,72.06,72.14,6500.0,72.11,72.29,72.06,72.14,6500.0
2014-09-23 12:00:00,72.12,72.23,72.12,72.13,3700.0,72.12,72.23,72.12,72.13,3700.0
2014-09-23 12:30:00,72.16,72.23,72.11,72.13,5900.0,72.16,72.23,72.11,72.13,5900.0
2014-09-23 13:00:00,72.12,72.12,72.0,72.1,7100.0,72.12,72.12,72.0,72.1,7100.0
2014-09-23 13:30:00,72.08,72.14,71.92,71.95,6700.0,72.08,72.14,71.92,71.95,6700.0
2014-09-23 14:00:00,71.94,72.02,71.75,71.8,5600.0,71.94,72.02,71.75,71.8,5600.0
2014-09-23 14:30:00,71.81,71.82,71.68,71.74,8000.0,71.81,71.82,71.68,71.74,8000.0
2014-09-23 15:00:00,71.8,71.83,71.74,71.75,18600.0,71.8,71.83,71.74,71.75,18600.0
2014-09-23 15:30:00,71.75,71.76,71.46,71.51,39900.0,71.75,71.76,71.46,71.51,39900.0
2014-09-24 09:30:00,71.59,71.94,71.34,71.34,11600.0,71.59,71.94,71.34,71.34,11600.0
2014-09-24 10:00:00,71.38,71.42,71.03,71.22,8500.0,71.38,71.42,71.03,71.22,8500.0
2014-09-24 10:30:00,71.21,71.31,71.04,71.3,13600.0,71.21,71.31,71.04,71.3,13600.0
2014-09-24 11:00:00,71.36,71.55,71.36,71.53,18500.0,71.36,71.55,71.36,71.53,18500.0
2014-09-24 11:30:00,71.53,71.55,71.42,71.5,6700.0,71.53,71.55,71.42,71.5,6700.0
2014-09-24 12:00:00,71.47,71.51,71.35,71.51,3700.0,71.47,71.51,71.35,71.51,3700.0
2014-09-24 12:30:00,71.46,71.5,71.38,71.41,4000.0,71.46,71.5,71.38,71.41,4000.0
2014-09-24 13:00:00,71.42,71.51,71.42,71.45,5100.0,71.42,71.51,71.42,71.45,5100.0
2014-09-24 13:30:00,71.51,71.51,71.39,71.42,5800.0,71.51,71.51,71.39,71.42,5800.0
2014-09-24 14:00:00,71.44,71.44,71.36,71.41,7400.0,71.44,71.44,71.36,71.41,7400.0
2014-09-24 14:30:00,71.42,71.45,71.39,71.42,10300.0,71.42,71.45,71.39,71.42,10300.0
2014-09-24 15:00:00,71.39,71.45,71.38,71.43,18300.0,71.39,71.45,71.38,71.43,18300.0
2014-09-24 15:30:00,71.43,71.5,71.34,71.48,39400.0,71.43,71.5,71.34,71.48,39400.0
2014-09-25 09:30:00,71.61,71.81,71.32,71.34,11500.0,71.61,71.81,71.32,71.34,11500.0
2014-09-25 10:00:00,71.4,71.43,71.24,71.42,14900.0,71.4,71.43,71.24,71.42,14900.0
2014-09-25 10:30:00,71.36,71.39,71.08,71.26,14100.0,71.36,71.39,71.08,71.26,14100.0
2014-09-25 11:00:00,71.22,71.24,71.09,71.1,13100.0,71.22,71.24,71.09,71.1,13100.0
2014-09-25 11:30:00,71.08,71.29,71.07,71.15,15000.0,71.08,71.29,71.07,71.15,15000.0
2014-09-25 12:00:00,71.15,71.3,71.13,71.14,8300.0,71.15,71.3,71.13,71.14,8300.0
2014-09-25 12:30:00,71.12,71.33,71.12,71.33,3800.0,71.12,71.33,71.12,71.33,3800.0
2014-09-25 13:00:00,71.35,71.42,71.31,71.35,5900.0,71.35,71.42,71.31,71.35,5900.0
2014-09-25 13:30:00,71.43,71.43,71.18,71.19,9300.0,71.43,71.43,71.18,71.19,9300.0
2014-09-25 14:00:00,71.2,71.28,71.14,71.15,23000.0,71.2,71.28,71.14,71.15,23000.0
2014-09-25 14:30:00,71.22,71.31,71.16,71.17,8800.0,71.22,71.31,71.16,71.17,8800.0
2014-09-25 15:00:00,71.21,71.23,71.1,71.14,14700.0,71.21,71.23,71.1,71.14,14700.0
2014-09-25 15:30:00,71.18,71.22,71.07,71.13,50700.0,71.18,71.22,71.07,71.13,50700.0
2014-09-26 09:30:00,71.17,71.81,71.17,71.5,16400.0,71.17,71.81,71.17,71.5,16400.0
2014-09-26 10:00:00,71.56,71.63,71.3,71.3,5200.0,71.56,71.63,71.3,71.3,5200.0
2014-09-26 10:30:00,71.29,71.31,71.04,71.19,4200.0,71.29,71.31,71.04,71.19,4200.0
2014-09-26 11:00:00,71.12,71.24,70.98,71.03,6200.0,71.12,71.24,70.98,71.03,6200.0
2014-09-26 11:30:00,71.02,71.09,70.98,71.0,7200.0,71.02,71.09,70.98,71.0,7200.0
2014-09-26 12:00:00,71.03,71.05,70.92,70.99,3900.0,71.03,71.05,70.92,70.99,3900.0
2014-09-26 12:30:00,71.02,71.02,70.95,70.95,3900.0,71.02,71.02,70.95,70.95,3900.0
2014-09-26 13:00:00,70.99,71.02,70.97,70.99,9300.0,70.99,71.02,70.97,70.99,9300.0
2014-09-26 13:30:00,71.0,71.02,70.94,70.95,6300.0,71.0,71.02,70.94,70.95,6300.0
2014-09-26 14:00:00,71.0,71.04,70.97,70.97,9500.0,71.0,71.04,70.97,70.97,9500.0
2014-09-26 14:30:00,71.0,71.07,70.98,71.02,16100.0,71.0,71.07,70.98,71.02,16100.0
2014-09-26 15:00:00,71.0,71.01,70.91,70.91,6500.0,71.0,71.01,70.91,70.91,6500.0
2014-09-26 15:30:00,70.91,71.29,70.81,71.23,45900.0,70.91,71.29,70.81,71.23,45900.0
2014-09-29 09:30:00,70.76,71.28,70.76,71.14,10300.0,70.76,71.28,70.76,71.14,10300.0
2014-09-29 10:00:00,71.14,71.52,71.07,71.38,20400.0,71.14,71.52,71.07,71.38,20400.0
2014-09-29 10:30:00,71.43,71.63,71.38,71.48,4200.0,71.43,71.63,71.38,71.48,4200.0
2014-09-29 11:00:00,71.46,71.61,71.44,71.46,8700.0,71.46,71.61,71.44,71.46,8700.0
2014-09-29 11:30:00,71.46,71.56,71.44,71.54,4900.0,71.46,71.56,71.44,71.54,4900.0
2014-09-29 12:00:00,71.52,71.54,71.28,71.32,4400.0,71.52,71.54,71.28,71.32,4400.0
2014-09-29 12:30:00,71.35,71.45,71.2,71.22,7000.0,71.35,71.45,71.2,71.22,7000.0
2014-09-29 13:00:00,71.21,71.32,71.14,71.23,8000.0,71.21,71.32,71.14,71.23,8000.0
2014-09-29 13:30:00,71.23,71.3,71.13,71.19,5900.0,71.23,71.3,71.13,71.19,5900.0
2014-09-29 14:00:00,71.18,71.24,71.11,71.2,4200.0,71.18,71.24,71.11,71.2,4200.0
2014-09-29 14:30:00,71.22,71.28,71.17,71.23,6100.0,71.22,71.28,71.17,71.23,6100.0
2014-09-29 15:00:00,71.21,71.27,71.13,71.17,15000.0,71.21,71.27,71.13,71.17,15000.0
2014-09-29 15:30:00,71.17,71.36,71.04,71.31,45300.0,71.17,71.36,71.04,71.31,45300.0
2014-09-30 09:30:00,71.29,71.74,71.21,71.7,16600.0,71.29,71.74,71.21,71.7,16600.0
2014-09-30 10:00:00,71.71,71.71,71.47,71.53,4100.0,71.71,71.71,71.47,71.53,4100.0
2014-09-30 10:30:00,71.52,71.7,71.49,71.62,3600.0,71.52,71.7,71.49,71.62,3600.0
2014-09-30 11:00:00,71.64,71.78,71.61,71.72,4900.0,71.64,71.78,71.61,71.72,4900.0
2014-09-30 11:30:00,71.74,71.74,71.48,71.5,5100.0,71.74,71.74,71.48,71.5,5100.0
2014-09-30 12:00:00,71.43,71.56,71.33,71.33,3500.0,71.43,71.56,71.33,71.33,3500.0
2014-09-30 12:30:00,71.35,71.35,71.06,71.25,5900.0,71.35,71.35,71.06,71.25,5900.0
2014-09-30 13:00:00,71.26,71.49,71.26,71.4,8800.0,71.26,71.49,71.26,71.4,8800.0
2014-09-30 13:30:00,71.39,71.61,71.38,71.55,9800.0,71.39,71.61,71.38,71.55,9800.0
2014-09-30 14:00:00,71.51,71.68,71.5,71.53,20300.0,71.51,71.68,71.5,71.53,20300.0
2014-09-30 14:30:00,71.52,71.62,71.47,71.55,9400.0,71.52,71.62,71.47,71.55,9400.0
2014-09-30 15:00:00,71.5,71.59,71.46,71.52,21200.0,71.5,71.59,71.46,71.52,21200.0
2014-09-30 15:30:00,71.54,71.6,71.18,71.24,48700.0,71.54,71.6,71.18,71.24,48700.0
2014-10-01 09:30:00,71.09,71.21,70.11,70.2,25300.0,71.09,71.21,70.11,70.2,25300.0
2014-10-01 10:00:00,70.21,70.46,69.89,70.16,40900.0,70.21,70.46,69.89,70.16,40900.0
2014-10-01 10:30:00,70.15,70.73,70.07,70.73,20700.0,70.15,70.73,70.07,70.73,20700.0
2014-10-01 11:00:00,70.65,71.15,70.64,71.11,13800.0,70.65,71.15,70.64,71.11,13800.0
2014-10-01 11:30:00,71.09,71.3,71.05,71.26,8000.0,71.09,71.3,71.05,71.26,8000.0
2014-10-01 12:00:00,71.29,71.4,71.16,71.35,9600.0,71.29,71.4,71.16,71.35,9600.0
2014-10-01 12:30:00,71.34,71.36,71.14,71.25,10400.0,71.34,71.36,71.14,71.25,10400.0
2014-10-01 13:00:00,71.23,71.28,71.12,71.12,9000.0,71.23,71.28,71.12,71.12,9000.0
2014-10-01 13:30:00,71.15,71.17,70.99,70.99,8300.0,71.15,71.17,70.99,70.99,8300.0
2014-10-01 14:00:00,71.01,71.28,70.96,71.23,14800.0,71.01,71.28,70.96,71.23,14800.0
2014-10-01 14:30:00,71.19,71.26,71.03,71.03,9800.0,71.19,71.26,71.03,71.03,9800.0
2014-10-01 15:00:00,71.01,71.13,70.93,71.06,10600.0,71.01,71.13,70.93,71.06,10600.0
2014-10-01 15:30:00,71.03,71.16,70.92,71.02,87900.0,71.03,71.16,70.92,71.02,87900.0
2014-10-02 09:30:00,70.84,71.88,70.84,71.43,31800.0,70.84,71.88,70.84,71.43,31800.0
2014-10-02 10:00:00,71.45,71.61,71.31,71.32,24300.0,71.45,71.61,71.31,71.32,24300.0
2014-10-02 10:30:00,71.35,71.35,70.83,70.88,14100.0,71.35,71.35,70.83,70.88,14100.0
2014-10-02 11:00:00,70.93,71.07,70.84,70.85,14400.0,70.93,71.07,70.84,70.85,14400.0
2014-10-02 11:30:00,70.82,70.93,70.62,70.72,7300.0,70.82,70.93,70.62,70.72,7300.0
2014-10-02 12:00:00,70.78,70.86,70.72,70.85,4400.0,70.78,70.86,70.72,70.85,4400.0
2014-10-02 12:30:00,70.88,70.96,70.73,70.94,7200.0,70.88,70.96,70.73,70.94,7200.0
2014-10-02 13:00:00,70.92,70.99,70.87,70.97,13100.0,70.92,70.99,70.87,70.97,13100.0
2014-10-02 13:30:00,70.94,70.99,70.89,70.9,16400.0,70.94,70.99,70.89,70.9,16400.0
2014-10-02 14:00:00,70.96,70.98,70.87,70.91,17900.0,70.96,70.98,70.87,70.91,17900.0
2014-10-02 14:30:00,70.91,70.98,70.83,70.88,24400.0,70.91,70.98,70.83,70.88,24400.0
2014-10-02 15:00:00,70.89,70.95,70.73,70.75,15500.0,70.89,70.95,70.73,70.75,15500.0
2014-10-02 15:30:00,70.75,70.9,70.64,70.87,37800.0,70.75,70.9,70.64,70.87,37800.0
2014-10-03 09:30:00,70.9,71.23,70.74,70.86,28900.0,70.9,71.23,70.74,70.86,28900.0
2014-10-03 10:00:00,70.89,70.93,70.76,70.9,21600.0,70.89,70.93,70.76,70.9,21600.0
2014-10-03 10:30:00,70.87,71.01,70.81,70.9,22500.0,70.87,71.01,70.81,70.9,22500.0
2014-10-03 11:00:00,70.95,71.1,70.81,70.81,34300.0,70.95,71.1,70.81,70.81,34300.0
2014-10-03 11:30:00,70.93,70.93,70.82,70.88,8900.0,70.93,70.93,70.82,70.88,8900.0
2014-10-03 12:00:00,70.9,70.9,70.83,70.9,9800.0,70.9,70.9,70.83,70.9,9800.0
2014-10-03 12:30:00,70.9,70.9,70.84,70.87,9000.0,70.9,70.9,70.84,70.87,9000.0
2014-10-03 13:00:00,70.88,70.9,70.84,70.89,21000.0,70.88,70.9,70.84,70.89,21000.0
2014-10-03 13:30:00,70.88,70.9,70.83,70.87,28400.0,70.88,70.9,70.83,70.87,28400.0
2014-10-03 14:00:00,70.87,70.88,70.8,70.8,19700.0,70.87,70.88,70.8,70.8,19700.0
2014-10-03 14:30:00,70.79,70.87,70.77,70.82,14200.0,70.79,70.87,70.77,70.82,14200.0
2014-10-03 15:00:00,70.84,70.87,70.79,70.83,20000.0,70.84,70.87,70.79,70.83,20000.0
2014-10-03 15:30:00,70.84,70.9,70.8,70.82,45600.0,70.84,70.9,70.8,70.82,45600.0
2014-10-06 09:30:00,70.9,71.12,70.8,70.86,18900.0,70.9,71.12,70.8,70.86,18900.0
2014-10-06 10:00:00,70.82,70.9,70.81,70.89,11300.0,70.82,70.9,70.81,70.89,11300.0
2014-10-06 10:30:00,70.88,70.9,70.82,70.84,20500.0,70.88,70.9,70.82,70.84,20500.0
2014-10-06 11:00:00,70.87,70.94,70.85,70.86,24500.0,70.87,70.94,70.85,70.86,24500.0
2014-10-06 11:30:00,70.9,70.9,70.65,70.8,13000.0,70.9,70.9,70.65,70.8,13000.0
2014-10-06 12:00:00,70.79,70.89,70.79,70.85,5700.0,70.79,70.89,70.79,70.85,5700.0
2014-10-06 12:30:00,70.86,70.9,70.77,70.8,9200.0,70.86,70.9,70.77,70.8,9200.0
2014-10-06 13:00:00,70.83,70.9,70.81,70.9,7800.0,70.83,70.9,70.81,70.9,7800.0
2014-10-06 13:30:00,70.9,70.91,70.85,70.86,13500.0,70.9,70.91,70.85,70.86,13500.0
2014-10-06 14:00:00,70.85,70.97,70.77,70.9,7100.0,70.85,70.97,70.77,70.9,7100.0
2014-10-06 14:30:00,70.92,71.08,70.92,71.07,10400.0,70.92,71.08,70.92,71.07,10400.0
2014-10-06 15:00:00,71.04,71.04,70.89,70.97,7300.0,71.04,71.04,70.89,70.97,7300.0
2014-10-06 15:30:00,70.97,70.97,70.69,70.72,18500.0,70.97,70.97,70.69,70.72,18500.0
2014-10-07 09:30:00,70.51,70.88,70.29,70.81,10700.0,70.51,70.88,70.29,70.81,10700.0
2014-10-07 10:00:00,70.86,71.0,70.81,70.9,7100.0,70.86,71.0,70.81,70.9,7100.0
2014-10-07 10:30:00,70.9,71.06,70.85,70.85,8700.0,70.9,71.06,70.85,70.85,8700.0
2014-10-07 11:00:00,70.83,70.83,70.63,70.68,4500.0,70.83,70.83,70.63,70.68,4500.0
2014-10-07 11:30:00,70.68,70.9,70.67,70.86,5100.0,70.68,70.9,70.67,70.86,5100.0
2014-10-07 12:00:00,70.9,71.05,70.88,70.92,7400.0,70.9,71.05,70.88,70.92,7400.0
2014-10-07 12:30:00,70.93,70.93,70.78,70.87,3400.0,70.93,70.93,70.78,70.87,3400.0
2014-10-07 13:00:00,70.87,70.87,70.76,70.84,4800.0,70.87,70.87,70.76,70.84,4800.0
2014-10-07 13:30:00,70.83,70.83,70.7,70.78,5500.0,70.83,70.83,70.7,70.78,5500.0
2014-10-07 14:00:00,70.73,70.84,70.7,70.71,5900.0,70.73,70.84,70.7,70.71,5900.0
2014-10-07 14:30:00,70.69,70.81,70.63,70.67,14400.0,70.69,70.81,70.63,70.67,14400.0
2014-10-07 15:00:00,70.65,70.77,70.55,70.61,9200.0,70.65,70.77,70.55,70.61,9200.0
2014-10-07 15:30:00,70.64,70.73,70.47,70.48,43600.0,70.64,70.73,70.47,70.48,43600.0
2014-10-08 09:30:00,70.49,70.91,70.25,70.55,8800.0,70.49,70.91,70.25,70.55,8800.0
2014-10-08 10:00:00,70.55,70.8,70.55,70.75,5900.0,70.55,70.8,70.55,70.75,5900.0
2014-10-08 10:30:00,70.78,70.79,70.64,70.78,6900.0,70.78,70.79,70.64,70.78,6900.0
2014-10-08 11:00:00,70.7,70.85,70.7,70.81,7500.0,70.7,70.85,70.7,70.81,7500.0
2014-10-08 11:30:00,70.82,70.88,70.65,70.78,5900.0,70.82,70.88,70.65,70.78,5900.0
2014-10-08 12:00:00,70.79,71.0,70.79,70.88,29500.0,70.79,71.0,70.79,70.88,29500.0
2014-10-08 12:30:00,70.87,71.02,70.87,70.91,6100.0,70.87,71.02,70.87,70.91,6100.0
2014-10-08 13:00:00,70.89,70.94,70.86,70.89,5100.0,70.89,70.94,70.86,70.89,5100.0
2014-10-08 13:30:00,70.88,70.94,70.86,70.92,11300.0,70.88,70.94,70.86,70.92,11300.0
2014-10-08 14:00:00,70.94,71.03,70.86,70.91,32100.0,70.94,71.03,70.86,70.91,32100.0
2014-10-08 14:30:00,70.93,71.26,70.92,71.11,21800.0,70.93,71.26,70.92,71.11,21800.0
2014-10-08 15:00:00,71.09,71.15,71.0,71.11,30300.0,71.09,71.15,71.0,71.11,30300.0
2014-10-08 15:30:00,71.11,71.25,71.04,71.2,38900.0,71.11,71.25,71.04,71.2,38900.0
2014-10-09 09:30:00,71.13,71.85,71.13,71.8,70200.0,71.13,71.85,71.13,71.8,70200.0
2014-10-09 10:00:00,71.78,71.83,71.55,71.64,19700.0,71.78,71.83,71.55,71.64,19700.0
2014-10-09 10:30:00,71.6,71.65,71.49,71.61,6300.0,71.6,71.65,71.49,71.61,6300.0
2014-10-09 11:00:00,71.58,71.58,71.22,71.24,16400.0,71.58,71.58,71.22,71.24,16400.0
2014-10-09 11:30:00,71.26,71.26,70.72,70.84,6200.0,71.26,71.26,70.72,70.84,6200.0
2014-10-09 12:00:00,70.78,70.9,70.58,70.58,4800.0,70.78,70.9,70.58,70.58,4800.0
2014-10-09 12:30:00,70.64,70.96,70.57,70.92,8900.0,70.64,70.96,70.57,70.92,8900.0
2014-10-09 13:00:00,70.91,71.0,70.68,70.98,4800.0,70.91,71.0,70.68,70.98,4800.0
2014-10-09 13:30:00,70.94,71.08,70.78,70.8,12300.0,70.94,71.08,70.78,70.8,12300.0
2014-10-09 14:00:00,70.78,70.78,70.38,70.41,18500.0,70.78,70.78,70.38,70.41,18500.0
2014-10-09 14:30:00,70.39,70.5,70.25,70.27,27500.0,70.39,70.5,70.25,70.27,27500.0
2014-10-09 15:00:00,70.28,70.76,70.22,70.67,47600.0,70.28,70.76,70.22,70.67,47600.0
2014-10-09 15:30:00,70.66,70.72,70.45,70.46,50900.0,70.66,70.72,70.45,70.46,50900.0
2014-10-10 09:30:00,70.37,71.21,70.37,71.16,10800.0,70.37,71.21,70.37,71.16,10800.0
2014-10-10 10:00:00,71.13,71.13,70.46,70.55,21000.0,71.13,71.13,70.46,70.55,21000.0
2014-10-10 10:30:00,70.53,70.7,70.43,70.44,8800.0,70.53,70.7,70.43,70.44,8800.0
2014-10-10 11:00:00,70.35,70.45,70.27,70.34,5400.0,70.35,70.45,70.27,70.34,5400.0
2014-10-10 11:30:00,70.43,70.66,70.36,70.43,13200.0,70.43,70.66,70.36,70.43,13200.0
2014-10-10 12:00:00,70.57,70.6,70.44,70.49,8000.0,70.57,70.6,70.44,70.49,8000.0
2014-10-10 12:30:00,70.5,70.61,70.35,70.45,7600.0,70.5,70.61,70.35,70.45,7600.0
2014-10-10 13:00:00,70.4,70.4,70.16,70.16,4000.0,70.4,70.4,70.16,70.16,4000.0
2014-10-10 13:30:00,70.21,70.42,70.2,70.33,8000.0,70.21,70.42,70.2,70.33,8000.0
2014-10-10 14:00:00,70.34,70.39,70.19,70.26,7700.0,70.34,70.39,70.19,70.26,7700.0
2014-10-10 14:30:00,70.29,70.3,69.99,69.99,10200.0,70.29,70.3,69.99,69.99,10200.0
2014-10-10 15:00:00,69.99,70.04,69.82,69.88,8700.0,69.99,70.04,69.82,69.88,8700.0
2014-10-10 15:30:00,69.89,69.89,69.69,69.73,55800.0,69.89,69.89,69.69,69.73,55800.0
2014-10-13 09:30:00,69.78,70.4,69.63,70.34,7600.0,69.78,70.4,69.63,70.34,7600.0
2014-10-13 10:00:00,70.23,70.51,70.03,70.03,9200.0,70.23,70.51,70.03,70.03,9200.0
2014-10-13 10:30:00,70.09,70.27,69.94,70.24,5400.0,70.09,70.27,69.94,70.24,5400.0
2014-10-13 11:00:00,70.24,70.39,70.09,70.28,5200.0,70.24,70.39,70.09,70.28,5200.0
2014-10-13 11:30:00,70.33,70.37,70.1,70.26,3800.0,70.33,70.37,70.1,70.26,3800.0
2014-10-13 12:00:00,70.38,70.38,70.14,70.36,3900.0,70.38,70.38,70.14,70.36,3900.0
2014-10-13 12:30:00,70.45,70.57,70.35,70.5,9400.0,70.45,70.57,70.35,70.5,9400.0
2014-10-13 13:00:00,70.55,70.55,70.34,70.4,9300.0,70.55,70.55,70.34,70.4,9300.0
2014-10-13 13:30:00,70.46,70.54,70.25,70.25,4200.0,70.46,70.54,70.25,70.25,4200.0
2014-10-13 14:00:00,70.29,70.4,70.2,70.34,4100.0,70.29,70.4,70.2,70.34,4100.0
2014-10-13 14:30:00,70.28,70.28,70.05,70.05,4600.0,70.28,70.28,70.05,70.05,4600.0
2014-10-13 15:00:00,70.08,70.1,69.99,70.07,6400.0,70.08,70.1,69.99,70.07,6400.0
2014-10-13 15:30:00,70.06,70.06,69.77,69.81,31600.0,70.06,70.06,69.77,69.81,31600.0
2014-10-14 09:30:00,70.27,70.68,70.25,70.51,28700.0,70.27,70.68,70.25,70.51,28700.0
2014-10-14 10:00:00,70.51,70.68,70.46,70.47,11300.0,70.51,70.68,70.46,70.47,11300.0
2014-10-14 10:30:00,70.54,70.72,70.43,70.51,18100.0,70.54,70.72,70.43,70.51,18100.0
2014-10-14 11:00:00,70.51,71.05,70.5,70.89,6500.0,70.51,71.05,70.5,70.89,6500.0
2014-10-14 11:30:00,70.9,71.19,70.87,71.08,8400.0,70.9,71.19,70.87,71.08,8400.0
2014-10-14 12:00:00,71.11,71.19,71.01,71.02,10900.0,71.11,71.19,71.01,71.02,10900.0
2014-10-14 12:30:00,71.01,71.01,70.72,70.78,3200.0,71.01,71.01,70.72,70.78,3200.0
2014-10-14 13:00:00,70.81,70.86,70.61,70.78,5800.0,70.81,70.86,70.61,70.78,5800.0
2014-10-14 13:30:00,70.79,70.8,70.53,70.59,5900.0,70.79,70.8,70.53,70.59,5900.0
2014-10-14 14:00:00,70.61,70.67,70.44,70.44,8700.0,70.61,70.67,70.44,70.44,8700.0
2014-10-14 14:30:00,70.48,70.52,70.29,70.34,7200.0,70.48,70.52,70.29,70.34,7200.0
2014-10-14 15:00:00,70.36,70.45,70.0,70.19,15000.0,70.36,70.45,70.0,70.19,15000.0
2014-10-14 15:30:00,70.22,70.26,69.97,70.26,57500.0,70.22,70.26,69.97,70.26,57500.0
2014-10-15 09:30:00,69.76,70.06,69.15,70.06,16000.0,69.76,70.06,69.15,70.06,16000.0
2014-10-15 10:00:00,69.87,70.05,69.67,69.74,35200.0,69.87,70.05,69.67,69.74,35200.0
2014-10-15 10:30:00,69.68,70.05,69.68,69.93,28700.0,69.68,70.05,69.68,69.93,28700.0
2014-10-15 11:00:00,69.97,70.08,69.65,69.65,8500.0,69.97,70.08,69.65,69.65,8500.0
2014-10-15 11:30:00,69.73,69.78,69.52,69.7,5300.0,69.73,69.78,69.52,69.7,5300.0
2014-10-15 12:00:00,69.67,69.78,69.61,69.72,5900.0,69.67,69.78,69.61,69.72,5900.0
2014-10-15 12:30:00,69.72,69.84,69.67,69.79,6900.0,69.72,69.84,69.67,69.79,6900.0
2014-10-15 13:00:00,69.8,70.01,69.68,69.75,9700.0,69.8,70.01,69.68,69.75,9700.0
2014-10-15 13:30:00,69.72,69.87,69.68,69.71,11800.0,69.72,69.87,69.68,69.71,11800.0
2014-10-15 14:00:00,69.54,69.63,69.46,69.54,8300.0,69.54,69.63,69.46,69.54,8300.0
2014-10-15 14:30:00,69.6,69.88,69.6,69.84,13100.0,69.6,69.88,69.6,69.84,13100.0
2014-10-15 15:00:00,69.83,70.07,69.78,70.07,16000.0,69.83,70.07,69.78,70.07,16000.0
2014-10-15 15:30:00,70.19,70.86,70.1,70.68,46700.0,70.19,70.86,70.1,70.68,46700.0
2014-10-16 09:30:00,69.9,70.83,69.9,70.43,11000.0,69.9,70.83,69.9,70.43,11000.0
2014-10-16 10:00:00,70.51,70.87,70.22,70.54,14600.0,70.51,70.87,70.22,70.54,14600.0
2014-10-16 10:30:00,70.52,70.91,70.36,70.66,11300.0,70.52,70.91,70.36,70.66,11300.0
2014-10-16 11:00:00,70.67,71.02,70.63,70.92,7400.0,70.67,71.02,70.63,70.92,7400.0
2014-10-16 11:30:00,70.94,70.94,70.5,70.58,8500.0,70.94,70.94,70.5,70.58,8500.0
2014-10-16 12:00:00,70.58,70.66,70.39,70.54,9200.0,70.58,70.66,70.39,70.54,9200.0
2014-10-16 12:30:00,70.5,70.67,70.47,70.59,11400.0,70.5,70.67,70.47,70.59,11400.0
2014-10-16 13:00:00,70.59,71.05,70.56,71.05,8000.0,70.59,71.05,70.56,71.05,8000.0
2014-10-16 13:30:00,71.03,71.26,70.99,71.26,7700.0,71.03,71.26,70.99,71.26,7700.0
2014-10-16 14:00:00,71.23,71.43,71.21,71.36,9100.0,71.23,71.43,71.21,71.36,9100.0
2014-10-16 14:30:00,71.41,71.47,71.35,71.39,12300.0,71.41,71.47,71.35,71.39,12300.0
2014-10-16 15:00:00,71.36,71.44,71.13,71.21,32800.0,71.36,71.44,71.13,71.21,32800.0
2014-10-16 15:30:00,71.21,71.29,70.93,70.99,36200.0,71.21,71.29,70.93,70.99,36200.0
2014-10-17 09:30:00,71.42,71.42,70.52,70.95,14000.0,71.42,71.42,70.52,70.95,14000.0
2014-10-17 10:00:00,70.76,71.17,70.73,70.91,6900.0,70.76,71.17,70.73,70.91,6900.0
2014-10-17 10:30:00,70.91,70.94,70.66,70.84,5500.0,70.91,70.94,70.66,70.84,5500.0
2014-10-17 11:00:00,70.84,70.84,70.64,70.76,10100.0,70.84,70.84,70.64,70.76,10100.0
2014-10-17 11:30:00,70.73,70.95,70.73,70.86,4600.0,70.73,70.95,70.73,70.86,4600.0
2014-10-17 12:00:00,70.86,70.91,70.7,70.8,3700.0,70.86,70.91,70.7,70.8,3700.0
2014-10-17 12:30:00,70.77,70.8,70.68,70.78,10700.0,70.77,70.8,70.68,70.78,10700.0
2014-10-17 13:00:00,70.81,70.95,70.81,70.83,4900.0,70.81,70.95,70.81,70.83,4900.0
2014-10-17 13:30:00,70.84,70.93,70.79,70.79,2700.0,70.84,70.93,70.79,70.79,2700.0
2014-10-17 14:00:00,70.79,70.8,70.64,70.67,4000.0,70.79,70.8,70.64,70.67,4000.0
2014-10-17 14:30:00,70.74,70.9,70.71,70.85,5500.0,70.74,70.9,70.71,70.85,5500.0
2014-10-17 15:00:00,70.77,70.96,70.72,70.86,4900.0,70.77,70.96,70.72,70.86,4900.0
2014-10-17 15:30:00,70.87,70.93,70.7,70.73,26900.0,70.87,70.93,70.7,70.73,26900.0
2014-10-20 09:30:00,70.58,71.06,70.43,70.76,12000.0,70.58,71.06,70.43,70.76,12000.0
2014-10-20 10:00:00,70.72,70.82,70.51,70.72,15000.0,70.72,70.82,70.51,70.72,15000.0
2014-10-20 10:30:00,70.7,70.7,70.5,70.61,13700.0,70.7,70.7,70.5,70.61,13700.0
2014-10-20 11:00:00,70.55,70.84,70.55,70.76,11300.0,70.55,70.84,70.55,70.76,11300.0
2014-10-20 11:30:00,70.76,70.76,70.66,70.69,15700.0,70.76,70.76,70.66,70.69,15700.0
2014-10-20 12:00:00,70.72,70.76,70.66,70.69,10400.0,70.72,70.76,70.66,70.69,10400.0
2014-10-20 12:30:00,70.68,70.75,70.63,70.64,11000.0,70.68,70.75,70.63,70.64,11000.0
2014-10-20 13:00:00,70.63,70.69,70.45,70.51,17300.0,70.63,70.69,70.45,70.51,17300.0
2014-10-20 13:30:00,70.5,70.55,70.48,70.5,8400.0,70.5,70.55,70.48,70.5,8400.0
2014-10-20 14:00:00,70.51,70.54,70.45,70.45,16300.0,70.51,70.54,70.45,70.45,16300.0
2014-10-20 14:30:00,70.48,70.6,70.48,70.56,26500.0,70.48,70.6,70.48,70.56,26500.0
2014-10-20 15:00:00,70.59,70.69,70.54,70.63,24500.0,70.59,70.69,70.54,70.63,24500.0
2014-10-20 15:30:00,70.64,70.67,70.56,70.67,46800.0,70.64,70.67,70.56,70.67,46800.0
2014-10-21 09:30:00,70.8,71.37,70.76,70.85,7500.0,70.8,71.37,70.76,70.85,7500.0
2014-10-21 10:00:00,71.01,71.3,70.96,71.3,4100.0,71.01,71.3,70.96,71.3,4100.0
2014-10-21 10:30:00,71.3,71.43,71.29,71.42,5100.0,71.3,71.43,71.29,71.42,5100.0
2014-10-21 11:00:00,71.4,71.43,71.33,71.33,7800.0,71.4,71.43,71.33,71.33,7800.0
2014-10-21 11:30:00,71.39,71.43,71.31,71.31,3300.0,71.39,71.43,71.31,71.31,3300.0
2014-10-21 12:00:00,71.31,71.35,71.26,71.35,1300.0,71.31,71.35,71.26,71.35,1300.0
2014-10-21 12:30:00,71.37,71.37,71.24,71.31,1600.0,71.37,71.37,71.24,71.31,1600.0
2014-10-21 13:00:00,71.33,71.35,71.25,71.33,1500.0,71.33,71.35,71.25,71.33,1500.0
2014-10-21 13:30:00,71.36,71.42,71.28,71.33,5400.0,71.36,71.42,71.28,71.33,5400.0
2014-10-21 14:00:00,71.36,71.39,71.32,71.36,7500.0,71.36,71.39,71.32,71.36,7500.0
2014-10-21 14:30:00,71.36,71.39,71.25,71.25,5900.0,71.36,71.39,71.25,71.25,5900.0
2014-10-21 15:00:00,71.26,71.38,71.26,71.37,7500.0,71.26,71.38,71.26,71.37,7500.0
2014-10-21 15:30:00,71.35,71.35,71.17,71.26,13900.0,71.35,71.35,71.17,71.26,13900.0
2014-10-22 09:30:00,71.29,71.49,71.23,71.23,18100.0,71.29,71.49,71.23,71.23,18100.0
2014-10-22 10:00:00,71.29,71.34,71.14,71.3,15900.0,71.29,71.34,71.14,71.3,15900.0
2014-10-22 10:30:00,71.3,71.36,71.19,71.2,11800.0,71.3,71.36,71.19,71.2,11800.0
2014-10-22 11:00:00,71.18,71.33,71.16,71.16,15000.0,71.18,71.33,71.16,71.16,15000.0
2014-10-22 11:30:00,71.15,71.21,71.05,71.1,11600.0,71.15,71.21,71.05,71.1,11600.0
2014-10-22 12:00:00,71.09,71.23,71.08,71.12,22300.0,71.09,71.23,71.08,71.12,22300.0
2014-10-22 12:30:00,71.15,71.19,71.06,71.17,6900.0,71.15,71.19,71.06,71.17,6900.0
2014-10-22 13:00:00,71.22,71.24,71.1,71.15,3300.0,71.22,71.24,71.1,71.15,3300.0
2014-10-22 13:30:00,71.1,71.26,71.1,71.12,7600.0,71.1,71.26,71.1,71.12,7600.0
2014-10-22 14:00:00,71.1,71.11,70.95,71.0,13100.0,71.1,71.11,70.95,71.0,13100.0
2014-10-22 14:30:00,71.0,71.01,70.89,71.0,2700.0,71.0,71.01,70.89,71.0,2700.0
2014-10-22 15:00:00,71.03,71.03,70.97,71.0,9800.0,71.03,71.03,70.97,71.0,9800.0
2014-10-22 15:30:00,71.01,71.08,70.87,71.0,44400.0,71.01,71.08,70.87,71.0,44400.0
2014-10-23 09:30:00,71.5,71.65,71.22,71.34,15300.0,71.5,71.65,71.22,71.34,15300.0
2014-10-23 10:00:00,71.45,71.52,71.39,71.44,8300.0,71.45,71.52,71.39,71.44,8300.0
2014-10-23 10:30:00,71.43,71.64,71.43,71.64,13400.0,71.43,71.64,71.43,71.64,13400.0
2014-10-23 11:00:00,71.64,71.93,71.63,71.93,8200.0,71.64,71.93,71.63,71.93,8200.0
2014-10-23 11:30:00,71.85,72.0,71.85,71.99,4300.0,71.85,72.0,71.85,71.99,4300.0
2014-10-23 12:00:00,71.94,72.02,71.94,72.02,7100.0,71.94,72.02,71.94,72.02,7100.0
2014-10-23 12:30:00,72.0,72.0,71.92,71.97,1800.0,72.0,72.0,71.92,71.97,1800.0
2014-10-23 13:00:00,71.97,72.0,71.89,71.93,3600.0,71.97,72.0,71.89,71.93,3600.0
2014-10-23 13:30:00,71.94,72.01,71.93,71.97,5700.0,71.94,72.01,71.93,71.97,5700.0
2014-10-23 14:00:00,72.0,72.06,71.99,72.03,12400.0,72.0,72.06,71.99,72.03,12400.0
2014-10-23 14:30:00,72.05,72.06,71.83,71.89,12100.0,72.05,72.06,71.83,71.89,12100.0
2014-10-23 15:00:00,71.88,71.93,71.78,71.84,4700.0,71.88,71.93,71.78,71.84,4700.0
2014-10-23 15:30:00,71.81,71.92,71.7,71.74,21900.0,71.81,71.92,71.7,71.74,21900.0
2014-10-24 09:30:00,71.95,72.0,71.57,71.85,11100.0,71.95,72.0,71.57,71.85,11100.0
2014-10-24 10:00:00,71.9,71.99,71.74,71.88,8700.0,71.9,71.99,71.74,71.88,8700.0
2014-10-24 10:30:00,71.89,71.96,71.68,71.9,3800.0,71.89,71.96,71.68,71.9,3800.0
2014-10-24 11:00:00,71.97,72.0,71.84,71.93,8000.0,71.97,72.0,71.84,71.93,8000.0
2014-10-24 11:30:00,71.9,71.92,71.81,71.87,6000.0,71.9,71.92,71.81,71.87,6000.0
2014-10-24 12:00:00,71.89,72.04,71.89,71.94,9600.0,71.89,72.04,71.89,71.94,9600.0
2014-10-24 12:30:00,71.9,72.0,71.82,71.96,4300.0,71.9,72.0,71.82,71.96,4300.0
2014-10-24 13:00:00,71.92,72.0,71.89,71.93,3900.0,71.92,72.0,71.89,71.93,3900.0
2014-10-24 13:30:00,71.95,72.0,71.94,71.94,5600.0,71.95,72.0,71.94,71.94,5600.0
2014-10-24 14:00:00,71.92,72.01,71.92,72.0,2800.0,71.92,72.01,71.92,72.0,2800.0
2014-10-24 14:30:00,72.0,72.01,71.98,71.99,7500.0,72.0,72.01,71.98,71.99,7500.0
2014-10-24 15:00:00,72.0,72.01,71.94,71.96,5900.0,72.0,72.01,71.94,71.96,5900.0
2014-10-24 15:30:00,72.0,72.01,71.98,71.99,54200.0,72.0,72.01,71.98,71.99,54200.0
2014-10-27 09:30:00,72.0,72.34,71.69,72.0,13600.0,72.0,72.34,71.69,72.0,13600.0
2014-10-27 10:00:00,72.0,72.29,71.97,72.29,12600.0,72.0,72.29,71.97,72.29,12600.0
2014-10-27 10:30:00,72.25,72.47,72.23,72.46,10600.0,72.25,72.47,72.23,72.46,10600.0
2014-10-27 11:00:00,72.47,72.56,72.42,72.54,6400.0,72.47,72.56,72.42,72.54,6400.0
2014-10-27 11:30:00,72.54,72.63,72.54,72.61,9200.0,72.54,72.63,72.54,72.61,9200.0
2014-10-27 12:00:00,72.62,72.63,72.4,72.4,15300.0,72.62,72.63,72.4,72.4,15300.0
2014-10-27 12:30:00,72.43,72.43,72.29,72.3,19000.0,72.43,72.43,72.29,72.3,19000.0
2014-10-27 13:00:00,72.3,72.35,72.22,72.25,18100.0,72.3,72.35,72.22,72.25,18100.0
2014-10-27 13:30:00,72.25,72.3,72.08,72.24,27500.0,72.25,72.3,72.08,72.24,27500.0
2014-10-27 14:00:00,72.23,72.27,72.08,72.08,18400.0,72.23,72.27,72.08,72.08,18400.0
2014-10-27 14:30:00,72.12,72.34,71.95,72.34,13200.0,72.12,72.34,71.95,72.34,13200.0
2014-10-27 15:00:00,72.35,72.6,72.35,72.53,9200.0,72.35,72.6,72.35,72.53,9200.0
2014-10-27 15:30:00,72.54,72.68,72.51,72.55,41500.0,72.54,72.68,72.51,72.55,41500.0
2014-10-28 09:30:00,72.89,73.03,72.5,73.03,19200.0,72.89,73.03,72.5,73.03,19200.0
2014-10-28 10:00:00,73.01,73.61,72.99,73.5,7600.0,73.01,73.61,72.99,73.5,7600.0
2014-10-28 10:30:00,73.43,73.55,73.35,73.46,11900.0,73.43,73.55,73.35,73.46,11900.0
2014-10-28 11:00:00,73.5,73.54,73.41,73.5,12700.0,73.5,73.54,73.41,73.5,12700.0
2014-10-28 11:30:00,73.51,73.56,73.43,73.48,9300.0,73.51,73.56,73.43,73.48,9300.0
2014-10-28 12:00:00,73.48,73.62,73.48,73.59,3800.0,73.48,73.62,73.48,73.59,3800.0
2014-10-28 12:30:00,73.57,73.65,73.57,73.65,1700.0,73.57,73.65,73.57,73.65,1700.0
2014-10-28 13:00:00,73.66,73.84,73.65,73.84,3700.0,73.66,73.84,73.65,73.84,3700.0
2014-10-28 13:30:00,73.88,74.24,73.86,74.23,20300.0,73.88,74.24,73.86,74.23,20300.0
2014-10-28 14:00:00,74.22,74.45,74.22,74.45,7300.0,74.22,74.45,74.22,74.45,7300.0
2014-10-28 14:30:00,74.48,74.48,74.37,74.43,12400.0,74.48,74.48,74.37,74.43,12400.0
2014-10-28 15:00:00,74.44,74.66,74.36,74.63,12700.0,74.44,74.66,74.36,74.63,12700.0
2014-10-28 15:30:00,74.62,74.66,74.31,74.35,57600.0,74.62,74.66,74.31,74.35,57600.0
2014-10-29 09:30:00,74.57,74.98,74.48,74.81,13100.0,74.57,74.98,74.48,74.81,13100.0
2014-10-29 10:00:00,74.76,74.85,74.54,74.54,5600.0,74.76,74.85,74.54,74.54,5600.0
2014-10-29 10:30:00,74.63,74.66,74.48,74.52,3700.0,74.63,74.66,74.48,74.52,3700.0
2014-10-29 11:00:00,74.51,74.62,74.47,74.56,7200.0,74.51,74.62,74.47,74.56,7200.0
2014-10-29 11:30:00,74.53,74.64,74.52,74.62,5400.0,74.53,74.64,74.52,74.62,5400.0
2014-10-29 12:00:00,74.62,74.63,74.47,74.47,5200.0,74.62,74.63,74.47,74.47,5200.0
2014-10-29 12:30:00,74.51,74.53,74.4,74.51,3900.0,74.51,74.53,74.4,74.51,3900.0
2014-10-29 13:00:00,74.5,74.6,74.44,74.44,4700.0,74.5,74.6,74.44,74.44,4700.0
2014-10-29 13:30:00,74.48,74.63,74.37,74.59,5300.0,74.48,74.63,74.37,74.59,5300.0
2014-10-29 14:00:00,74.59,74.61,74.13,74.61,11200.0,74.59,74.61,74.13,74.61,11200.0
2014-10-29 14:30:00,74.6,74.68,74.37,74.59,9200.0,74.6,74.68,74.37,74.59,9200.0
2014-10-29 15:00:00,74.55,74.62,74.18,74.44,20900.0,74.55,74.62,74.18,74.44,20900.0
2014-10-29 15:30:00,74.44,74.68,74.44,74.52,34900.0,74.44,74.68,74.44,74.52,34900.0
2014-10-30 09:30:00,77.7,78.24,76.76,77.1,48200.0,77.7,78.24,76.76,77.1,48200.0
2014-10-30 10:00:00,77.12,79.38,77.1,78.29,45800.0,77.12,79.38,77.1,78.29,45800.0
2014-10-30 10:30:00,78.24,78.59,78.03,78.45,42600.0,78.24,78.59,78.03,78.45,42600.0
2014-10-30 11:00:00,78.45,79.29,78.44,79.2,58800.0,78.45,79.29,78.44,79.2,58800.0
2014-10-30 11:30:00,79.27,79.91,79.19,79.8,41100.0,79.27,79.91,79.19,79.8,41100.0
2014-10-30 12:00:00,79.82,79.99,79.73,79.91,20900.0,79.82,79.99,79.73,79.91,20900.0
2014-10-30 12:30:00,79.93,79.95,79.5,79.54,22200.0,79.93,79.95,79.5,79.54,22200.0
2014-10-30 13:00:00,79.5,79.65,79.5,79.54,6500.0,79.5,79.65,79.5,79.54,6500.0
2014-10-30 13:30:00,79.62,79.99,79.47,79.9,13200.0,79.62,79.99,79.47,79.9,13200.0
2014-10-30 14:00:00,79.94,80.29,79.89,80.17,79500.0,79.94,80.29,79.89,80.17,79500.0
2014-10-30 14:30:00,80.21,81.48,80.17,81.23,37800.0,80.21,81.48,80.17,81.23,37800.0
2014-10-30 15:00:00,81.17,81.37,80.89,81.14,31500.0,81.17,81.37,80.89,81.14,31500.0
2014-10-30 15:30:00,81.14,82.15,81.14,82.07,109100.0,81.14,82.15,81.14,82.07,109100.0
2014-10-31 09:30:00,81.65,83.11,81.11,82.56,36200.0,81.65,83.11,81.11,82.56,36200.0
2014-10-31 10:00:00,82.6,83.03,82.55,83.02,29300.0,82.6,83.03,82.55,83.02,29300.0
2014-10-31 10:30:00,83.06,83.76,83.06,83.6,30000.0,83.06,83.76,83.06,83.6,30000.0
2014-10-31 11:00:00,83.56,83.68,83.23,83.36,36500.0,83.56,83.68,83.23,83.36,36500.0
2014-10-31 11:30:00,83.34,83.38,82.45,82.54,24400.0,83.34,83.38,82.45,82.54,24400.0
2014-10-31 12:00:00,82.51,82.69,82.3,82.47,27700.0,82.51,82.69,82.3,82.47,27700.0
2014-10-31 12:30:00,82.47,82.58,82.24,82.58,13600.0,82.47,82.58,82.24,82.58,13600.0
2014-10-31 13:00:00,82.62,82.73,82.51,82.67,11800.0,82.62,82.73,82.51,82.67,11800.0
2014-10-31 13:30:00,82.66,82.8,82.59,82.66,12500.0,82.66,82.8,82.59,82.66,12500.0
2014-10-31 14:00:00,82.7,83.06,82.66,82.91,9800.0,82.7,83.06,82.66,82.91,9800.0
2014-10-31 14:30:00,82.95,82.95,82.78,82.89,13200.0,82.95,82.95,82.78,82.89,13200.0
2014-10-31 15:00:00,82.91,82.91,82.57,82.69,25000.0,82.91,82.91,82.57,82.69,25000.0
2014-10-31 15:30:00,82.74,82.74,82.12,82.29,58100.0,82.74,82.74,82.12,82.29,58100.0
2014-11-03 09:30:00,82.29,82.62,81.48,82.29,31000.0,82.29,82.62,81.48,82.29,31000.0
2014-11-03 10:00:00,82.23,82.66,82.02,82.66,8300.0,82.23,82.66,82.02,82.66,8300.0
2014-11-03 10:30:00,82.62,83.34,82.61,83.13,22800.0,82.62,83.34,82.61,83.13,22800.0
2014-11-03 11:00:00,83.18,83.22,82.95,83.03,16400.0,83.18,83.22,82.95,83.03,16400.0
2014-11-03 11:30:00,83.03,83.11,83.03,83.1,8500.0,83.03,83.11,83.03,83.1,8500.0
2014-11-03 12:00:00,83.09,83.12,82.96,83.1,14300.0,83.09,83.12,82.96,83.1,14300.0
2014-11-03 12:30:00,83.11,83.5,83.08,83.46,12500.0,83.11,83.5,83.08,83.46,12500.0
2014-11-03 13:00:00,83.49,83.93,83.42,83.93,13500.0,83.49,83.93,83.42,83.93,13500.0
2014-11-03 13:30:00,83.95,84.08,83.83,84.08,17700.0,83.95,84.08,83.83,84.08,17700.0
2014-11-03 14:00:00,84.08,84.08,83.76,83.97,25700.0,84.08,84.08,83.76,83.97,25700.0
2014-11-03 14:30:00,83.97,83.97,83.88,83.93,27500.0,83.97,83.97,83.88,83.93,27500.0
2014-11-03 15:00:00,83.94,83.98,83.76,83.77,18600.0,83.94,83.98,83.76,83.77,18600.0
2014-11-03 15:30:00,83.73,83.9,83.66,83.72,49100.0,83.73,83.9,83.66,83.72,49100.0
2014-11-04 09:30:00,83.16,84.16,82.98,84.16,23600.0,83.16,84.16,82.98,84.16,23600.0
2014-11-04 10:00:00,84.29,84.39,84.07,84.08,16700.0,84.29,84.39,84.07,84.08,16700.0
2014-11-04 10:30:00,84.08,84.08,83.91,84.04,9100.0,84.08,84.08,83.91,84.04,9100.0
2014-11-04 11:00:00,84.0,84.16,83.96,84.08,10100.0,84.0,84.16,83.96,84.08,10100.0
2014-11-04 11:30:00,84.11,84.17,84.05,84.05,6200.0,84.11,84.17,84.05,84.05,6200.0
2014-11-04 12:00:00,84.16,84.18,84.07,84.08,7000.0,84.16,84.18,84.07,84.08,7000.0
2014-11-04 12:30:00,84.07,84.1,83.92,84.09,4100.0,84.07,84.1,83.92,84.09,4100.0
2014-11-04 13:00:00,84.03,84.03,83.73,83.81,10200.0,84.03,84.03,83.73,83.81,10200.0
2014-11-04 13:30:00,83.8,84.13,83.77,84.09,7500.0,83.8,84.13,83.77,84.09,7500.0
2014-11-04 14:00:00,84.11,84.12,83.98,83.98,8700.0,84.11,84.12,83.98,83.98,8700.0
2014-11-04 14:30:00,83.98,84.18,83.91,84.13,10500.0,83.98,84.18,83.91,84.13,10500.0
2014-11-04 15:00:00,84.13,84.17,83.95,84.09,13900.0,84.13,84.17,83.95,84.09,13900.0
2014-11-04 15:30:00,84.05,84.25,84.05,84.19,33100.0,84.05,84.25,84.05,84.19,33100.0
2014-11-05 09:30:00,84.42,84.78,84.36,84.55,23000.0,84.42,84.78,84.36,84.55,23000.0
2014-11-05 10:00:00,84.55,84.69,84.48,84.48,22400.0,84.55,84.69,84.48,84.48,22400.0
2014-11-05 10:30:00,84.48,84.48,83.87,84.13,20400.0,84.48,84.48,83.87,84.13,20400.0
2014-11-05 11:00:00,84.17,84.2,84.03,84.06,17200.0,84.17,84.2,84.03,84.06,17200.0
2014-11-05 11:30:00,84.03,84.06,83.73,83.89,20600.0,84.03,84.06,83.73,83.89,20600.0
2014-11-05 12:00:00,83.96,84.05,83.89,83.9,8200.0,83.96,84.05,83.89,83.9,8200.0
2014-11-05 12:30:00,83.93,84.02,83.93,84.0,8000.0,83.93,84.02,83.93,84.0,8000.0
2014-11-05 13:00:00,84.04,84.04,83.72,83.76,7800.0,84.04,84.04,83.72,83.76,7800.0
2014-11-05 13:30:00,83.73,83.79,83.64,83.7,8800.0,83.73,83.79,83.64,83.7,8800.0
2014-11-05 14:00:00,83.67,83.86,83.67,83.78,8900.0,83.67,83.86,83.67,83.78,8900.0
2014-11-05 14:30:00,83.8,83.96,83.78,83.92,17000.0,83.8,83.96,83.78,83.92,17000.0
2014-11-05 15:00:00,83.95,83.95,83.81,83.83,13700.0,83.95,83.95,83.81,83.83,13700.0
2014-11-05 15:30:00,83.82,83.88,83.76,83.83,40600.0,83.82,83.88,83.76,83.83,40600.0
2014-11-06 09:30:00,83.85,84.2,83.6,83.72,16300.0,83.85,84.2,83.6,83.72,16300.0
2014-11-06 10:00:00,83.71,83.92,83.62,83.69,13000.0,83.71,83.92,83.62,83.69,13000.0
2014-11-06 10:30:00,83.7,83.73,83.48,83.48,10000.0,83.7,83.73,83.48,83.48,10000.0
2014-11-06 11:00:00,83.52,83.71,83.48,83.56,20200.0,83.52,83.71,83.48,83.56,20200.0
2014-11-06 11:30:00,83.55,83.7,83.48,83.56,14900.0,83.55,83.7,83.48,83.56,14900.0
2014-11-06 12:00:00,83.54,83.74,83.5,83.73,15800.0,83.54,83.74,83.5,83.73,15800.0
2014-11-06 12:30:00,83.73,83.8,83.47,83.55,30800.0,83.73,83.8,83.47,83.55,30800.0
2014-11-06 13:00:00,83.59,83.78,83.46,83.67,23400.0,83.59,83.78,83.46,83.67,23400.0
2014-11-06 13:30:00,83.64,83.78,83.56,83.7,8000.0,83.64,83.78,83.56,83.7,8000.0
2014-11-06 14:00:00,83.73,83.75,83.65,83.73,9300.0,83.73,83.75,83.65,83.73,9300.0
2014-11-06 14:30:00,83.73,83.78,83.67,83.72,14500.0,83.73,83.78,83.67,83.72,14500.0
2014-11-06 15:00:00,83.75,83.75,83.6,83.71,21100.0,83.75,83.75,83.6,83.71,21100.0
2014-11-06 15:30:00,83.72,83.73,83.63,83.67,39600.0,83.72,83.73,83.63,83.67,39600.0
2014-11-07 09:30:00,83.49,83.56,83.18,83.39,13000.0,83.49,83.56,83.18,83.39,13000.0
2014-11-07 10:00:00,83.37,83.46,83.34,83.41,23900.0,83.37,83.46,83.34,83.41,23900.0
2014-11-07 10:30:00,83.4,83.45,83.32,83.38,10500.0,83.4,83.45,83.32,83.38,10500.0
2014-11-07 11:00:00,83.38,83.42,83.3,83.34,13800.0,83.38,83.42,83.3,83.34,13800.0
2014-11-07 11:30:00,83.35,83.46,83.31,83.43,9100.0,83.35,83.46,83.31,83.43,9100.0
2014-11-07 12:00:00,83.44,83.47,83.39,83.41,6500.0,83.44,83.47,83.39,83.41,6500.0
2014-11-07 12:30:00,83.42,83.45,83.41,83.41,14100.0,83.42,83.45,83.41,83.41,14100.0
2014-11-07 13:00:00,83.42,83.43,83.34,83.4,23100.0,83.42,83.43,83.34,83.4,23100.0
2014-11-07 13:30:00,83.41,83.45,83.38,83.38,17100.0,83.41,83.45,83.38,83.38,17100.0
2014-11-07 14:00:00,83.42,83.42,83.36,83.4,9600.0,83.42,83.42,83.36,83.4,9600.0
2014-11-07 14:30:00,83.4,83.41,83.38,83.4,11800.0,83.4,83.41,83.38,83.4,11800.0
2014-11-07 15:00:00,83.4,83.41,83.39,83.39,9700.0,83.4,83.41,83.39,83.39,9700.0
2014-11-07 15:30:00,83.39,83.47,83.39,83.43,44100.0,83.39,83.47,83.39,83.43,44100.0
2014-11-10 09:30:00,83.4,83.79,83.4,83.69,20900.0,83.4,83.79,83.4,83.69,20900.0
2014-11-10 10:00:00,83.69,84.08,83.39,83.45,16700.0,83.69,84.08,83.39,83.45,16700.0
2014-11-10 10:30:00,83.45,83.67,83.42,83.59,16200.0,83.45,83.67,83.42,83.59,16200.0
2014-11-10 11:00:00,83.6,83.65,83.56,83.59,18100.0,83.6,83.65,83.56,83.59,18100.0
2014-11-10 11:30:00,83.6,83.62,83.47,83.59,13800.0,83.6,83.62,83.47,83.59,13800.0
2014-11-10 12:00:00,83.58,83.58,83.46,83.46,12400.0,83.58,83.58,83.46,83.46,12400.0
2014-11-10 12:30:00,83.44,83.74,83.44,83.73,16000.0,83.44,83.74,83.44,83.73,16000.0
2014-11-10 13:00:00,83.74,84.02,83.74,83.75,10300.0,83.74,84.02,83.74,83.75,10300.0
2014-11-10 13:30:00,83.76,83.85,83.71,83.85,16300.0,83.76,83.85,83.71,83.85,16300.0
2014-11-10 14:00:00,83.86,84.17,83.86,84.07,8700.0,83.86,84.17,83.86,84.07,8700.0
2014-11-10 14:30:00,84.1,84.1,83.85,83.89,18200.0,84.1,84.1,83.85,83.89,18200.0
2014-11-10 15:00:00,83.85,83.87,83.73,83.78,21000.0,83.85,83.87,83.73,83.78,21000.0
2014-11-10 15:30:00,83.79,84.11,83.79,83.92,66500.0,83.79,84.11,83.79,83.92,66500.0
2014-11-11 09:30:00,84.03,84.96,84.03,84.96,8300.0,84.03,84.96,84.03,84.96,8300.0
2014-11-11 10:00:00,84.96,85.75,84.83,85.58,20600.0,84.96,85.75,84.83,85.58,20600.0
2014-11-11 10:30:00,85.54,85.64,85.36,85.45,13000.0,85.54,85.64,85.36,85.45,13000.0
2014-11-11 11:00:00,85.47,85.78,85.47,85.77,11700.0,85.47,85.78,85.47,85.77,11700.0
2014-11-11 11:30:00,85.73,85.76,85.55,85.76,8200.0,85.73,85.76,85.55,85.76,8200.0
2014-11-11 12:00:00,85.72,85.78,85.48,85.61,8200.0,85.72,85.78,85.48,85.61,8200.0
2014-11-11 12:30:00,85.63,85.64,85.51,85.56,3500.0,85.63,85.64,85.51,85.56,3500.0
2014-11-11 13:00:00,85.51,85.51,85.26,85.38,4900.0,85.51,85.51,85.26,85.38,4900.0
2014-11-11 13:30:00,85.38,85.43,85.32,85.36,5400.0,85.38,85.43,85.32,85.36,5400.0
2014-11-11 14:00:00,85.35,85.39,85.29,85.31,8900.0,85.35,85.39,85.29,85.31,8900.0
2014-11-11 14:30:00,85.31,85.43,85.3,85.37,8100.0,85.31,85.43,85.3,85.37,8100.0
2014-11-11 15:00:00,85.38,85.44,85.32,85.41,6000.0,85.38,85.44,85.32,85.41,6000.0
2014-11-11 15:30:00,85.43,85.59,85.33,85.4,35200.0,85.43,85.59,85.33,85.4,35200.0
2014-11-12 09:30:00,85.35,85.7,85.21,85.37,5000.0,85.35,85.7,85.21,85.37,5000.0
2014-11-12 10:00:00,85.38,85.48,85.09,85.28,9700.0,85.38,85.48,85.09,85.28,9700.0
2014-11-12 10:30:00,85.27,85.64,84.93,84.93,12500.0,85.27,85.64,84.93,84.93,12500.0
2014-11-12 11:00:00,84.91,85.1,84.87,84.98,8200.0,84.91,85.1,84.87,84.98,8200.0
2014-11-12 11:30:00,84.99,85.31,84.88,85.22,6400.0,84.99,85.31,84.88,85.22,6400.0
2014-11-12 12:00:00,85.24,85.4,85.16,85.4,5400.0,85.24,85.4,85.16,85.4,5400.0
2014-11-12 12:30:00,85.4,85.5,85.37,85.5,9000.0,85.4,85.5,85.37,85.5,9000.0
2014-11-12 13:00:00,85.49,85.75,85.49,85.74,4200.0,85.49,85.75,85.49,85.74,4200.0
2014-11-12 13:30:00,85.79,85.8,85.53,85.53,8800.0,85.79,85.8,85.53,85.53,8800.0
2014-11-12 14:00:00,85.53,86.0,85.52,85.97,7800.0,85.53,86.0,85.52,85.97,7800.0
2014-11-12 14:30:00,85.96,86.0,85.89,85.89,9400.0,85.96,86.0,85.89,85.89,9400.0
2014-11-12 15:00:00,85.82,85.95,85.81,85.85,9600.0,85.82,85.95,85.81,85.85,9600.0
2014-11-12 15:30:00,85.85,85.9,85.78,85.87,40000.0,85.85,85.9,85.78,85.87,40000.0
2014-11-13 09:30:00,86.0,86.72,85.95,86.06,18400.0,86.0,86.72,85.95,86.06,18400.0
2014-11-13 10:00:00,85.98,86.34,85.9,86.34,13000.0,85.98,86.34,85.9,86.34,13000.0
2014-11-13 10:30:00,86.35,86.47,86.25,86.44,14200.0,86.35,86.47,86.25,86.44,14200.0
2014-11-13 11:00:00,86.35,86.36,86.28,86.35,9000.0,86.35,86.36,86.28,86.35,9000.0
2014-11-13 11:30:00,86.36,86.36,86.26,86.31,11100.0,86.36,86.36,86.26,86.31,11100.0
2014-11-13 12:00:00,86.32,86.37,86.29,86.34,8400.0,86.32,86.37,86.29,86.34,8400.0
2014-11-13 12:30:00,86.33,86.39,86.26,86.26,7400.0,86.33,86.39,86.26,86.26,7400.0
2014-11-13 13:00:00,86.26,86.28,86.13,86.21,5800.0,86.26,86.28,86.13,86.21,5800.0
2014-11-13 13:30:00,86.15,86.36,86.12,86.32,6200.0,86.15,86.36,86.12,86.32,6200.0
2014-11-13 14:00:00,86.34,86.36,86.22,86.31,7300.0,86.34,86.36,86.22,86.31,7300.0
2014-11-13 14:30:00,86.35,86.38,86.24,86.32,8800.0,86.35,86.38,86.24,86.32,8800.0
2014-11-13 15:00:00,86.31,86.4,86.23,86.23,14800.0,86.31,86.4,86.23,86.23,14800.0
2014-11-13 15:30:00,86.2,86.35,86.19,86.34,23700.0,86.2,86.35,86.19,86.34,23700.0
2014-11-14 09:30:00,86.2,86.4,85.88,86.24,9600.0,86.2,86.4,85.88,86.24,9600.0
2014-11-14 10:00:00,86.24,86.36,86.02,86.03,12700.0,86.24,86.36,86.02,86.03,12700.0
2014-11-14 10:30:00,85.97,86.09,85.85,85.99,9100.0,85.97,86.09,85.85,85.99,9100.0
2014-11-14 11:00:00,85.99,86.12,85.92,85.92,8400.0,85.99,86.12,85.92,85.92,8400.0
2014-11-14 11:30:00,85.92,86.05,85.77,86.01,7100.0,85.92,86.05,85.77,86.01,7100.0
2014-11-14 12:00:00,86.04,86.08,85.99,86.06,5000.0,86.04,86.08,85.99,86.06,5000.0
2014-11-14 12:30:00,86.02,86.08,85.97,86.01,3700.0,86.02,86.08,85.97,86.01,3700.0
2014-11-14 13:00:00,86.02,86.02,85.85,85.95,3700.0,86.02,86.02,85.85,85.95,3700.0
2014-11-14 13:30:00,85.95,86.1,85.92,85.97,5400.0,85.95,86.1,85.92,85.97,5400.0
2014-11-14 14:00:00,85.95,86.04,85.89,85.99,4200.0,85.95,86.04,85.89,85.99,4200.0
2014-11-14 14:30:00,86.0,86.11,85.84,85.89,14100.0,86.0,86.11,85.84,85.89,14100.0
2014-11-14 15:00:00,85.9,85.95,85.87,85.94,5600.0,85.9,85.95,85.87,85.94,5600.0
2014-11-14 15:30:00,85.96,86.14,85.95,86.04,21100.0,85.96,86.14,85.95,86.04,21100.0
2014-11-17 09:30:00,85.99,86.28,85.46,85.7,8500.0,85.99,86.28,85.46,85.7,8500.0
2014-11-17 10:00:00,85.75,85.92,85.33,85.91,11900.0,85.75,85.92,85.33,85.91,11900.0
2014-11-17 10:30:00,85.91,85.91,85.58,85.78,6500.0,85.91,85.91,85.58,85.78,6500.0
2014-11-17 11:00:00,85.83,85.83,85.64,85.65,6400.0,85.83,85.83,85.64,85.65,6400.0
2014-11-17 11:30:00,85.7,85.91,85.65,85.76,16100.0,85.7,85.91,85.65,85.76,16100.0
2014-11-17 12:00:00,85.75,85.86,85.7,85.75,5000.0,85.75,85.86,85.7,85.75,5000.0
2014-11-17 12:30:00,85.75,85.78,85.69,85.7,3600.0,85.75,85.78,85.69,85.7,3600.0
2014-11-17 13:00:00,85.72,85.78,85.69,85.7,5300.0,85.72,85.78,85.69,85.7,5300.0
2014-11-17 13:30:00,85.7,85.76,85.58,85.61,3100.0,85.7,85.76,85.58,85.61,3100.0
2014-11-17 14:00:00,85.67,85.7,85.53,85.53,3800.0,85.67,85.7,85.53,85.53,3800.0
2014-11-17 14:30:00,85.48,85.56,85.45,85.56,3800.0,85.48,85.56,85.45,85.56,3800.0
2014-11-17 15:00:00,85.57,85.65,85.54,85.63,5900.0,85.57,85.65,85.54,85.63,5900.0
2014-11-17 15:30:00,85.65,85.8,85.58,85.64,31700.0,85.65,85.8,85.58,85.64,31700.0
2014-11-18 09:30:00,85.58,86.34,85.32,85.39,27500.0,85.58,86.34,85.32,85.39,27500.0
2014-11-18 10:00:00,85.39,85.41,85.24,85.33,7900.0,85.39,85.41,85.24,85.33,7900.0
2014-11-18 10:30:00,85.29,85.45,85.11,85.14,29100.0,85.29,85.45,85.11,85.14,29100.0
2014-11-18 11:00:00,85.1,85.1,84.74,84.76,9100.0,85.1,85.1,84.74,84.76,9100.0
2014-11-18 11:30:00,84.76,84.88,84.7,84.86,9300.0,84.76,84.88,84.7,84.86,9300.0
2014-11-18 12:00:00,84.89,84.98,84.68,84.74,37100.0,84.89,84.98,84.68,84.74,37100.0
2014-11-18 12:30:00,84.74,84.8,84.6,84.69,28200.0,84.74,84.8,84.6,84.69,28200.0
2014-11-18 13:00:00,84.68,84.68,84.55,84.6,21700.0,84.68,84.68,84.55,84.6,21700.0
2014-11-18 13:30:00,84.58,84.62,84.55,84.58,7900.0,84.58,84.62,84.55,84.58,7900.0
2014-11-18 14:00:00,84.57,84.63,84.57,84.6,9900.0,84.57,84.63,84.57,84.6,9900.0
2014-11-18 14:30:00,84.59,84.76,84.59,84.66,16200.0,84.59,84.76,84.59,84.66,16200.0
2014-11-18 15:00:00,84.65,84.78,84.62,84.75,13000.0,84.65,84.78,84.62,84.75,13000.0
2014-11-18 15:30:00,84.74,85.06,84.72,85.01,42500.0,84.74,85.06,84.72,85.01,42500.0
2014-11-19 09:30:00,85.06,85.06,84.41,84.9,3500.0,85.06,85.06,84.41,84.9,3500.0
2014-11-19 10:00:00,84.82,85.24,84.67,85.23,6300.0,84.82,85.24,84.67,85.23,6300.0
2014-11-19 10:30:00,85.2,85.32,84.95,85.03,11300.0,85.2,85.32,84.95,85.03,11300.0
2014-11-19 11:00:00,85.02,85.28,84.93,85.22,6000.0,85.02,85.28,84.93,85.22,6000.0
2014-11-19 11:30:00,85.23,85.29,85.19,85.2,6000.0,85.23,85.29,85.19,85.2,6000.0
2014-11-19 12:00:00,85.2,85.26,85.16,85.16,6600.0,85.2,85.26,85.16,85.16,6600.0
2014-11-19 12:30:00,85.15,85.3,85.14,85.24,5200.0,85.15,85.3,85.14,85.24,5200.0
2014-11-19 13:00:00,85.22,85.64,85.22,85.58,6000.0,85.22,85.64,85.22,85.58,6000.0
2014-11-19 13:30:00,85.62,85.75,85.61,85.7,5000.0,85.62,85.75,85.61,85.7,5000.0
2014-11-19 14:00:00,85.73,85.92,85.62,85.65,4800.0,85.73,85.92,85.62,85.65,4800.0
2014-11-19 14:30:00,85.7,85.7,85.37,85.41,6100.0,85.7,85.7,85.37,85.41,6100.0
2014-11-19 15:00:00,85.42,85.47,85.38,85.39,8700.0,85.42,85.47,85.38,85.39,8700.0
2014-11-19 15:30:00,85.39,85.39,85.02,85.05,22900.0,85.39,85.39,85.02,85.05,22900.0
2014-11-20 09:30:00,85.15,85.91,85.14,85.15,10900.0,85.15,85.91,85.14,85.15,10900.0
2014-11-20 10:00:00,84.99,85.55,84.99,85.55,4100.0,84.99,85.55,84.99,85.55,4100.0
2014-11-20 10:30:00,85.63,86.06,85.54,85.97,12500.0,85.63,86.06,85.54,85.97,12500.0
2014-11-20 11:00:00,85.95,86.1,85.79,85.79,4500.0,85.95,86.1,85.79,85.79,4500.0
2014-11-20 11:30:00,85.84,85.86,85.81,85.81,3700.0,85.84,85.86,85.81,85.81,3700.0
2014-11-20 12:00:00,85.87,85.98,85.84,85.88,5600.0,85.87,85.98,85.84,85.88,5600.0
2014-11-20 12:30:00,85.88,85.93,85.55,85.55,3600.0,85.88,85.93,85.55,85.55,3600.0
2014-11-20 13:00:00,85.51,85.52,85.42,85.5,2800.0,85.51,85.52,85.42,85.5,2800.0
2014-11-20 13:30:00,85.51,85.52,85.38,85.48,3300.0,85.51,85.52,85.38,85.48,3300.0
2014-11-20 14:00:00,85.52,85.55,85.49,85.53,2400.0,85.52,85.55,85.49,85.53,2400.0
2014-11-20 14:30:00,85.52,85.52,85.44,85.44,4500.0,85.52,85.52,85.44,85.44,4500.0
2014-11-20 15:00:00,85.41,85.41,85.31,85.41,4500.0,85.41,85.41,85.31,85.41,4500.0
2014-11-20 15:30:00,85.39,85.69,85.37,85.63,17200.0,85.39,85.69,85.37,85.63,17200.0
2014-11-21 09:30:00,86.47,86.6,85.95,86.41,18200.0,86.47,86.6,85.95,86.41,18200.0
2014-11-21 10:00:00,86.45,86.55,86.26,86.53,7000.0,86.45,86.55,86.26,86.53,7000.0
2014-11-21 10:30:00,86.54,86.61,86.38,86.46,7100.0,86.54,86.61,86.38,86.46,7100.0
2014-11-21 11:00:00,86.47,86.57,86.16,86.17,19100.0,86.47,86.57,86.16,86.17,19100.0
2014-11-21 11:30:00,86.16,86.27,86.15,86.16,5300.0,86.16,86.27,86.15,86.16,5300.0
2014-11-21 12:00:00,86.2,86.26,86.15,86.21,3900.0,86.2,86.26,86.15,86.21,3900.0
2014-11-21 12:30:00,86.2,86.44,86.2,86.36,4500.0,86.2,86.44,86.2,86.36,4500.0
2014-11-21 13:00:00,86.35,86.41,86.16,86.16,2600.0,86.35,86.41,86.16,86.16,2600.0
2014-11-21 13:30:00,86.21,86.37,86.17,86.23,3200.0,86.21,86.37,86.17,86.23,3200.0
2014-11-21 14:00:00,86.27,86.3,86.11,86.11,7800.0,86.27,86.3,86.11,86.11,7800.0
2014-11-21 14:30:00,86.09,86.29,86.07,86.29,3500.0,86.09,86.29,86.07,86.29,3500.0
2014-11-21 15:00:00,86.29,86.53,86.24,86.52,5600.0,86.29,86.53,86.24,86.52,5600.0
2014-11-21 15:30:00,86.51,86.6,86.22,86.25,18500.0,86.51,86.6,86.22,86.25,18500.0
2014-11-24 09:30:00,86.57,87.24,86.57,87.23,10100.0,86.57,87.24,86.57,87.23,10100.0
2014-11-24 10:00:00,87.21,87.21,87.02,87.12,6300.0,87.21,87.21,87.02,87.12,6300.0
2014-11-24 10:30:00,87.18,87.49,87.15,87.27,26700.0,87.18,87.49,87.15,87.27,26700.0
2014-11-24 11:00:00,87.24,87.24,86.86,86.89,3600.0,87.24,87.24,86.86,86.89,3600.0
2014-11-24 11:30:00,86.88,86.93,86.4,86.4,10100.0,86.88,86.93,86.4,86.4,10100.0
2014-11-24 12:00:00,86.41,86.55,86.4,86.46,5100.0,86.41,86.55,86.4,86.46,5100.0
2014-11-24 12:30:00,86.48,86.49,86.42,86.43,1300.0,86.48,86.49,86.42,86.43,1300.0
2014-11-24 13:00:00,86.44,86.58,86.43,86.54,3800.0,86.44,86.58,86.43,86.54,3800.0
2014-11-24 13:30:00,86.53,86.69,86.53,86.65,10200.0,86.53,86.69,86.53,86.65,10200.0
2014-11-24 14:00:00,86.63,86.7,86.58,86.67,5400.0,86.63,86.7,86.58,86.67,5400.0
2014-11-24 14:30:00,86.73,86.82,86.68,86.73,6800.0,86.73,86.82,86.68,86.73,6800.0
2014-11-24 15:00:00,86.72,86.73,86.53,86.58,8600.0,86.72,86.73,86.53,86.58,8600.0
2014-11-24 15:30:00,86.58,86.94,86.5,86.85,24400.0,86.58,86.94,86.5,86.85,24400.0
2014-11-25 09:30:00,87.11,87.59,87.06,87.44,5200.0,87.11,87.59,87.06,87.44,5200.0
2014-11-25 10:00:00,87.31,87.67,87.31,87.67,15400.0,87.31,87.67,87.31,87.67,15400.0
2014-11-25 10:30:00,87.76,87.93,87.69,87.78,12100.0,87.76,87.93,87.69,87.78,12100.0
2014-11-25 11:00:00,87.8,87.85,87.59,87.71,7900.0,87.8,87.85,87.59,87.71,7900.0
2014-11-25 11:30:00,87.75,87.77,87.67,87.7,10200.0,87.75,87.77,87.67,87.7,10200.0
2014-11-25 12:00:00,87.73,87.74,87.62,87.66,6500.0,87.73,87.74,87.62,87.66,6500.0
2014-11-25 12:30:00,87.68,87.8,87.68,87.79,16000.0,87.68,87.8,87.68,87.79,16000.0
2014-11-25 13:00:00,87.79,87.87,87.78,87.82,6200.0,87.79,87.87,87.78,87.82,6200.0
2014-11-25 13:30:00,87.83,87.84,87.65,87.65,9400.0,87.83,87.84,87.65,87.65,9400.0
2014-11-25 14:00:00,87.65,87.69,87.6,87.63,5500.0,87.65,87.69,87.6,87.63,5500.0
2014-11-25 14:30:00,87.63,87.66,87.49,87.49,5900.0,87.63,87.66,87.49,87.49,5900.0
2014-11-25 15:00:00,87.52,87.58,87.51,87.53,5300.0,87.52,87.58,87.51,87.53,5300.0
2014-11-25 15:30:00,87.53,87.53,87.26,87.33,14600.0,87.53,87.53,87.26,87.33,14600.0
2014-11-26 09:30:00,87.65,88.42,87.57,88.02,28200.0,87.65,88.42,87.57,88.02,28200.0
2014-11-26 10:00:00,88.04,88.75,88.01,88.41,44200.0,88.04,88.75,88.01,88.41,44200.0
2014-11-26 10:30:00,88.42,88.5,88.23,88.38,16500.0,88.42,88.5,88.23,88.38,16500.0
2014-11-26 11:00:00,88.35,88.54,88.3,88.45,10600.0,88.35,88.54,88.3,88.45,10600.0
2014-11-26 11:30:00,88.45,88.48,88.27,88.42,17100.0,88.45,88.48,88.27,88.42,17100.0
2014-11-26 12:00:00,88.5,88.5,88.36,88.41,10600.0,88.5,88.5,88.36,88.41,10600.0
2014-11-26 12:30:00,88.42,88.62,88.36,88.5,9700.0,88.42,88.62,88.36,88.5,9700.0
2014-11-26 13:00:00,88.54,88.59,88.45,88.5,7400.0,88.54,88.59,88.45,88.5,7400.0
2014-11-26 13:30:00,88.5,88.57,88.44,88.54,13100.0,88.5,88.57,88.44,88.54,13100.0
2014-11-26 14:00:00,88.48,88.48,88.27,88.42,7200.0,88.48,88.48,88.27,88.42,7200.0
2014-11-26 14:30:00,88.42,88.56,88.42,88.52,5300.0,88.42,88.56,88.42,88.52,5300.0
2014-11-26 15:00:00,88.54,88.55,88.44,88.44,9200.0,88.54,88.55,88.44,88.44,9200.0
2014-11-26 15:30:00,88.44,88.63,88.4,88.45,24800.0,88.44,88.63,88.4,88.45,24800.0
2014-11-28 09:30:00,88.64,89.38,88.64,89.35,13700.0,88.64,89.38,88.64,89.35,13700.0
2014-11-28 10:00:00,89.29,90.08,89.23,90.01,10800.0,89.29,90.08,89.23,90.01,10800.0
2014-11-28 10:30:00,90.03,90.11,89.52,89.97,10100.0,90.03,90.11,89.52,89.97,10100.0
2014-11-28 11:00:00,89.91,90.02,89.72,89.72,8000.0,89.91,90.02,89.72,89.72,8000.0
2014-11-28 11:30:00,89.68,89.82,89.56,89.62,6100.0,89.68,89.82,89.56,89.62,6100.0
2014-11-28 12:00:00,89.63,90.05,89.62,89.89,13300.0,89.63,90.05,89.62,89.89,13300.0
2014-11-28 12:30:00,89.79,89.91,89.04,89.22,33900.0,89.79,89.91,89.04,89.22,33900.0
2014-12-01 09:30:00,89.0,89.47,88.64,89.06,7900.0,89.0,89.47,88.64,89.06,7900.0
2014-12-01 10:00:00,89.08,89.17,88.79,88.89,7700.0,89.08,89.17,88.79,88.89,7700.0
2014-12-01 10:30:00,88.89,89.16,88.76,88.84,12100.0,88.89,89.16,88.76,88.84,12100.0
2014-12-01 11:00:00,88.88,89.07,88.78,89.02,5400.0,88.88,89.07,88.78,89.02,5400.0
2014-12-01 11:30:00,89.07,89.2,89.04,89.04,5300.0,89.07,89.2,89.04,89.04,5300.0
2014-12-01 12:00:00,89.08,89.28,89.01,89.1,6800.0,89.08,89.28,89.01,89.1,6800.0
2014-12-01 12:30:00,89.1,89.28,89.1,89.25,5400.0,89.1,89.28,89.1,89.25,5400.0
2014-12-01 13:00:00,89.22,89.31,89.18,89.18,5000.0,89.22,89.31,89.18,89.18,5000.0
2014-12-01 13:30:00,89.23,89.35,89.17,89.24,8600.0,89.23,89.35,89.17,89.24,8600.0
2014-12-01 14:00:00,89.24,89.27,88.99,88.99,6200.0,89.24,89.27,88.99,88.99,6200.0
2014-12-01 14:30:00,88.99,88.99,88.8,88.88,7600.0,88.99,88.99,88.8,88.88,7600.0
2014-12-01 15:00:00,88.9,89.04,88.85,88.99,25100.0,88.9,89.04,88.85,88.99,25100.0
2014-12-01 15:30:00,88.98,88.98,88.46,88.5,19400.0,88.98,88.98,88.46,88.5,19400.0
2014-12-02 09:30:00,88.73,89.29,88.58,89.0,14700.0,88.73,89.29,88.58,89.0,14700.0
2014-12-02 10:00:00,88.93,89.05,88.71,88.76,9100.0,88.93,89.05,88.71,88.76,9100.0
2014-12-02 10:30:00,88.78,89.03,88.63,89.0,12200.0,88.78,89.03,88.63,89.0,12200.0
2014-12-02 11:00:00,89.02,89.03,88.72,88.8,7300.0,89.02,89.03,88.72,88.8,7300.0
2014-12-02 11:30:00,88.77,89.03,88.76,88.99,11600.0,88.77,89.03,88.76,88.99,11600.0
2014-12-02 12:00:00,88.96,88.96,88.76,88.8,4000.0,88.96,88.96,88.76,88.8,4000.0
2014-12-02 12:30:00,88.85,88.85,88.61,88.66,5400.0,88.85,88.85,88.61,88.66,5400.0
2014-12-02 13:00:00,88.67,88.74,88.44,88.74,5400.0,88.67,88.74,88.44,88.74,5400.0
2014-12-02 13:30:00,88.77,89.13,88.77,89.0,3300.0,88.77,89.13,88.77,89.0,3300.0
2014-12-02 14:00:00,89.04,89.2,89.01,89.13,3600.0,89.04,89.2,89.01,89.13,3600.0
2014-12-02 14:30:00,89.15,89.31,89.14,89.31,7100.0,89.15,89.31,89.14,89.31,7100.0
2014-12-02 15:00:00,89.3,89.32,89.23,89.27,7000.0,89.3,89.32,89.23,89.27,7000.0
2014-12-02 15:30:00,89.29,89.49,89.26,89.42,22600.0,89.29,89.49,89.26,89.42,22600.0
2014-12-03 09:30:00,89.5,89.92,88.88,88.89,10100.0,89.5,89.92,88.88,88.89,10100.0
2014-12-03 10:00:00,88.88,89.53,88.79,89.5,35400.0,88.88,89.53,88.79,89.5,35400.0
2014-12-03 10:30:00,89.45,89.54,89.44,89.52,11900.0,89.45,89.54,89.44,89.52,11900.0
2014-12-03 11:00:00,89.51,89.9,89.5,89.9,16100.0,89.51,89.9,89.5,89.9,16100.0
2014-12-03 11:30:00,89.87,89.97,89.85,89.97,6500.0,89.87,89.97,89.85,89.97,6500.0
2014-12-03 12:00:00,89.97,90.0,89.91,89.94,7500.0,89.97,90.0,89.91,89.94,7500.0
2014-12-03 12:30:00,89.9,89.94,89.87,89.89,3600.0,89.9,89.94,89.87,89.89,3600.0
2014-12-03 13:00:00,89.86,90.02,89.86,89.98,5700.0,89.86,90.02,89.86,89.98,5700.0
2014-12-03 13:30:00,90.0,90.05,89.94,90.03,4100.0,90.0,90.05,89.94,90.03,4100.0
2014-12-03 14:00:00,90.03,90.15,89.98,90.12,4200.0,90.03,90.15,89.98,90.12,4200.0
2014-12-03 14:30:00,90.15,90.25,90.1,90.2,9300.0,90.15,90.25,90.1,90.2,9300.0
2014-12-03 15:00:00,90.2,90.69,90.17,90.67,11900.0,90.2,90.69,90.17,90.67,11900.0
2014-12-03 15:30:00,90.71,90.75,90.33,90.37,47000.0,90.71,90.75,90.33,90.37,47000.0
2014-12-04 09:30:00,90.5,90.94,90.27,90.42,7000.0,90.5,90.94,90.27,90.42,7000.0
2014-12-04 10:00:00,90.42,90.51,90.05,90.44,9500.0,90.42,90.51,90.05,90.44,9500.0
2014-12-04 10:30:00,90.4,90.43,89.94,90.1,5500.0,90.4,90.43,89.94,90.1,5500.0
2014-12-04 11:00:00,90.17,90.25,89.94,89.98,10400.0,90.17,90.25,89.94,89.98,10400.0
2014-12-04 11:30:00,90.0,90.29,90.0,90.27,2600.0,90.0,90.29,90.0,90.27,2600.0
2014-12-04 12:00:00,90.29,90.29,89.94,89.94,5200.0,90.29,90.29,89.94,89.94,5200.0
2014-12-04 12:30:00,89.97,90.13,89.94,89.97,6200.0,89.97,90.13,89.94,89.97,6200.0
2014-12-04 13:00:00,90.03,90.06,89.77,89.78,3500.0,90.03,90.06,89.77,89.78,3500.0
2014-12-04 13:30:00,89.76,89.88,89.76,89.78,1500.0,89.76,89.88,89.76,89.78,1500.0
2014-12-04 14:00:00,89.82,89.87,89.74,89.87,2600.0,89.82,89.87,89.74,89.87,2600.0
2014-12-04 14:30:00,89.79,89.83,89.7,89.74,3600.0,89.79,89.83,89.7,89.74,3600.0
2014-12-04 15:00:00,89.72,89.92,89.53,89.53,6300.0,89.72,89.92,89.53,89.53,6300.0
2014-12-04 15:30:00,89.59,90.0,89.53,89.87,25000.0,89.59,90.0,89.53,89.87,25000.0
2014-12-05 09:30:00,89.75,90.47,89.75,90.26,12200.0,89.75,90.47,89.75,90.26,12200.0
2014-12-05 10:00:00,90.25,90.25,89.81,89.81,8000.0,90.25,90.25,89.81,89.81,8000.0
2014-12-05 10:30:00,89.76,89.94,89.76,89.81,4300.0,89.76,89.94,89.76,89.81,4300.0
2014-12-05 11:00:00,89.84,90.14,89.81,90.01,12900.0,89.84,90.14,89.81,90.01,12900.0
2014-12-05 11:30:00,90.0,90.09,89.96,90.02,8600.0,90.0,90.09,89.96,90.02,8600.0
2014-12-05 12:00:00,90.0,90.08,89.88,89.88,3700.0,90.0,90.08,89.88,89.88,3700.0
2014-12-05 12:30:00,89.94,89.95,89.78,89.78,2000.0,89.94,89.95,89.78,89.78,2000.0
2014-12-05 13:00:00,89.81,89.83,89.71,89.75,2300.0,89.81,89.83,89.71,89.75,2300.0
2014-12-05 13:30:00,89.81,90.06,89.78,90.06,10000.0,89.81,90.06,89.78,90.06,10000.0
2014-12-05 14:00:00,90.04,90.08,89.89,89.89,13900.0,90.04,90.08,89.89,89.89,13900.0
2014-12-05 14:30:00,89.9,89.91,89.8,89.88,4700.0,89.9,89.91,89.8,89.88,4700.0
2014-12-05 15:00:00,89.85,90.03,89.83,90.02,2900.0,89.85,90.03,89.83,90.02,2900.0
2014-12-05 15:30:00,90.01,90.07,89.8,90.0,32800.0,90.01,90.07,89.8,90.0,32800.0
2014-12-08 09:30:00,89.71,91.8,89.71,90.29,23500.0,89.71,91.8,89.71,90.29,23500.0
2014-12-08 10:00:00,90.25,90.41,89.96,90.29,9700.0,90.25,90.41,89.96,90.29,9700.0
2014-12-08 10:30:00,90.48,90.6,90.39,90.51,8600.0,90.48,90.6,90.39,90.51,8600.0
2014-12-08 11:00:00,90.54,90.63,90.48,90.53,5700.0,90.54,90.63,90.48,90.53,5700.0
2014-12-08 11:30:00,90.56,90.63,90.25,90.25,4600.0,90.56,90.63,90.25,90.25,4600.0
2014-12-08 12:00:00,90.28,90.28,90.0,90.04,4100.0,90.28,90.28,90.0,90.04,4100.0
2014-12-08 12:30:00,90.04,90.06,89.77,89.8,7800.0,90.04,90.06,89.77,89.8,7800.0
2014-12-08 13:00:00,89.8,89.92,89.76,89.76,7500.0,89.8,89.92,89.76,89.76,7500.0
2014-12-08 13:30:00,89.72,89.72,89.45,89.48,5800.0,89.72,89.72,89.45,89.48,5800.0
2014-12-08 14:00:00,89.48,89.58,89.26,89.48,6700.0,89.48,89.58,89.26,89.48,6700.0
2014-12-08 14:30:00,89.48,89.78,89.48,89.76,5700.0,89.48,89.78,89.48,89.76,5700.0
2014-12-08 15:00:00,89.78,89.95,89.71,89.95,15000.0,89.78,89.95,89.71,89.95,15000.0
2014-12-08 15:30:00,89.91,89.93,89.57,89.62,28300.0,89.91,89.93,89.57,89.62,28300.0
2014-12-09 09:30:00,88.91,88.91,88.27,88.42,4600.0,88.91,88.91,88.27,88.42,4600.0
2014-12-09 10:00:00,88.47,88.47,88.08,88.13,4400.0,88.47,88.47,88.08,88.13,4400.0
2014-12-09 10:30:00,88.21,88.92,88.16,88.69,5300.0,88.21,88.92,88.16,88.69,5300.0
2014-12-09 11:00:00,88.72,88.72,88.26,88.64,4500.0,88.72,88.72,88.26,88.64,4500.0
2014-12-09 11:30:00,88.7,88.76,88.59,88.6,5900.0,88.7,88.76,88.59,88.6,5900.0
2014-12-09 12:00:00,88.57,88.59,88.52,88.57,2600.0,88.57,88.59,88.52,88.57,2600.0
2014-12-09 12:30:00,88.61,88.75,88.54,88.65,16800.0,88.61,88.75,88.54,88.65,16800.0
2014-12-09 13:00:00,88.65,89.03,88.51,89.01,11000.0,88.65,89.03,88.51,89.01,11000.0
2014-12-09 13:30:00,89.02,89.16,88.94,89.14,22800.0,89.02,89.16,88.94,89.14,22800.0
2014-12-09 14:00:00,89.08,89.44,89.07,89.2,10000.0,89.08,89.44,89.07,89.2,10000.0
2014-12-09 14:30:00,89.14,89.22,88.78,89.12,4400.0,89.14,89.22,88.78,89.12,4400.0
2014-12-09 15:00:00,89.19,89.43,89.09,89.27,11300.0,89.19,89.43,89.09,89.27,11300.0
2014-12-09 15:30:00,89.27,89.44,89.05,89.33,31000.0,89.27,89.44,89.05,89.33,31000.0
2014-12-10 09:30:00,89.31,90.27,89.31,90.19,19800.0,89.31,90.27,89.31,90.19,19800.0
2014-12-10 10:00:00,90.23,90.26,89.95,89.97,10500.0,90.23,90.26,89.95,89.97,10500.0
2014-12-10 10:30:00,89.85,89.85,89.5,89.78,5600.0,89.85,89.85,89.5,89.78,5600.0
2014-12-10 11:00:00,89.7,89.8,89.51,89.61,5300.0,89.7,89.8,89.51,89.61,5300.0
2014-12-10 11:30:00,89.56,89.56,89.36,89.47,3000.0,89.56,89.56,89.36,89.47,3000.0
2014-12-10 12:00:00,89.42,89.5,89.27,89.45,6300.0,89.42,89.5,89.27,89.45,6300.0
2014-12-10 12:30:00,89.43,89.78,89.43,89.62,6900.0,89.43,89.78,89.43,89.62,6900.0
2014-12-10 13:00:00,89.64,89.67,89.54,89.63,6200.0,89.64,89.67,89.54,89.63,6200.0
2014-12-10 13:30:00,89.61,89.67,89.28,89.33,9100.0,89.61,89.67,89.28,89.33,9100.0
2014-12-10 14:00:00,89.16,89.22,88.59,88.86,10000.0,89.16,89.22,88.59,88.86,10000.0
2014-12-10 14:30:00,88.81,88.82,88.29,88.41,17500.0,88.81,88.82,88.29,88.41,17500.0
2014-12-10 15:00:00,88.39,88.56,88.32,88.46,10500.0,88.39,88.56,88.32,88.46,10500.0
2014-12-10 15:30:00,88.46,88.54,88.3,88.3,24700.0,88.46,88.54,88.3,88.3,24700.0
2014-12-11 09:30:00,88.74,88.9,88.5,88.72,9700.0,88.74,88.9,88.5,88.72,9700.0
2014-12-11 10:00:00,88.75,88.84,88.36,88.63,15400.0,88.75,88.84,88.36,88.63,15400.0
2014-12-11 10:30:00,88.67,88.85,88.58,88.74,8800.0,88.67,88.85,88.58,88.74,8800.0
2014-12-11 11:00:00,88.82,88.82,88.6,88.6,5800.0,88.82,88.82,88.6,88.6,5800.0
2014-12-11 11:30:00,88.56,88.61,88.47,88.59,2400.0,88.56,88.61,88.47,88.59,2400.0
2014-12-11 12:00:00,88.56,88.6,88.5,88.58,7700.0,88.56,88.6,88.5,88.58,7700.0
2014-12-11 12:30:00,88.58,88.58,88.5,88.52,5600.0,88.58,88.58,88.5,88.52,5600.0
2014-12-11 13:00:00,88.48,88.48,88.42,88.46,1300.0,88.48,88.48,88.42,88.46,1300.0
2014-12-11 13:30:00,88.46,88.51,88.39,88.39,4000.0,88.46,88.51,88.39,88.39,4000.0
2014-12-11 14:00:00,88.3,88.45,88.3,88.43,4200.0,88.3,88.45,88.3,88.43,4200.0
2014-12-11 14:30:00,88.39,88.41,88.1,88.1,3700.0,88.39,88.41,88.1,88.1,3700.0
2014-12-11 15:00:00,88.15,88.35,88.12,88.2,10100.0,88.15,88.35,88.12,88.2,10100.0
2014-12-11 15:30:00,88.23,88.3,87.83,87.95,24900.0,88.23,88.3,87.83,87.95,24900.0
2014-12-12 09:30:00,86.02,86.5,84.69,86.25,24700.0,86.02,86.5,84.69,86.25,24700.0
2014-12-12 10:00:00,86.37,86.43,85.23,85.23,31600.0,86.37,86.43,85.23,85.23,31600.0
2014-12-12 10:30:00,85.36,85.59,85.26,85.41,34000.0,85.36,85.59,85.26,85.41,34000.0
2014-12-12 11:00:00,85.44,85.9,85.41,85.82,5700.0,85.44,85.9,85.41,85.82,5700.0
2014-12-12 11:30:00,85.84,86.19,85.84,85.99,4400.0,85.84,86.19,85.84,85.99,4400.0
2014-12-12 12:00:00,85.93,86.05,85.8,85.91,2800.0,85.93,86.05,85.8,85.91,2800.0
2014-12-12 12:30:00,85.94,86.05,85.84,85.85,2400.0,85.94,86.05,85.84,85.85,2400.0
2014-12-12 13:00:00,85.84,86.25,85.8,86.13,4900.0,85.84,86.25,85.8,86.13,4900.0
2014-12-12 13:30:00,86.16,86.16,85.83,85.93,8700.0,86.16,86.16,85.83,85.93,8700.0
2014-12-12 14:00:00,85.9,85.9,85.77,85.77,5400.0,85.9,85.9,85.77,85.77,5400.0
2014-12-12 14:30:00,85.8,85.83,85.69,85.78,3900.0,85.8,85.83,85.69,85.78,3900.0
2014-12-12 15:00:00,85.81,85.88,85.7,85.86,7800.0,85.81,85.88,85.7,85.86,7800.0
2014-12-12 15:30:00,85.8,85.8,85.41,85.47,20300.0,85.8,85.8,85.41,85.47,20300.0
2014-12-15 09:30:00,84.0,85.68,84.0,85.65,10100.0,84.0,85.68,84.0,85.65,10100.0
2014-12-15 10:00:00,85.54,85.62,84.76,84.91,11700.0,85.54,85.62,84.76,84.91,11700.0
2014-12-15 10:30:00,84.9,84.91,84.23,84.39,12200.0,84.9,84.91,84.23,84.39,12200.0
2014-12-15 11:00:00,84.42,84.47,83.79,83.9,12400.0,84.42,84.47,83.79,83.9,12400.0
2014-12-15 11:30:00,83.88,84.1,83.69,83.74,6200.0,83.88,84.1,83.69,83.74,6200.0
2014-12-15 12:00:00,83.79,84.47,83.79,84.41,6700.0,83.79,84.47,83.79,84.41,6700.0
2014-12-15 12:30:00,84.4,84.53,84.28,84.38,6100.0,84.4,84.53,84.28,84.38,6100.0
2014-12-15 13:00:00,84.33,84.39,83.97,84.0,5000.0,84.33,84.39,83.97,84.0,5000.0
2014-12-15 13:30:00,83.98,84.04,83.75,83.75,7300.0,83.98,84.04,83.75,83.75,7300.0
2014-12-15 14:00:00,83.81,84.05,83.75,83.95,8700.0,83.81,84.05,83.75,83.95,8700.0
2014-12-15 14:30:00,83.97,83.97,83.74,83.84,5300.0,83.97,83.97,83.74,83.84,5300.0
2014-12-15 15:00:00,83.83,83.98,83.83,83.93,16800.0,83.83,83.98,83.83,83.93,16800.0
2014-12-15 15:30:00,83.92,84.01,83.78,83.79,29200.0,83.92,84.01,83.78,83.79,29200.0
2014-12-16 09:30:00,83.63,83.98,83.18,83.35,20900.0,83.63,83.98,83.18,83.35,20900.0
2014-12-16 10:00:00,83.44,84.1,83.44,84.05,9000.0,83.44,84.1,83.44,84.05,9000.0
2014-12-16 10:30:00,83.93,84.58,83.78,84.43,26800.0,83.93,84.58,83.78,84.43,26800.0
2014-12-16 11:00:00,84.39,84.96,84.2,84.96,43400.0,84.39,84.96,84.2,84.96,43400.0
2014-12-16 11:30:00,84.98,85.3,84.85,85.07,18800.0,84.98,85.3,84.85,85.07,18800.0
2014-12-16 12:00:00,85.15,85.18,84.94,84.97,17200.0,85.15,85.18,84.94,84.97,17200.0
2014-12-16 12:30:00,85.0,85.05,84.62,84.71,8400.0,85.0,85.05,84.62,84.71,8400.0
2014-12-16 13:00:00,84.83,84.87,84.35,84.56,4000.0,84.83,84.87,84.35,84.56,4000.0
2014-12-16 13:30:00,84.45,84.68,84.35,84.45,9400.0,84.45,84.68,84.35,84.45,9400.0
2014-12-16 14:00:00,84.4,84.4,84.17,84.28,6300.0,84.4,84.4,84.17,84.28,6300.0
2014-12-16 14:30:00,84.24,84.25,83.87,83.91,7100.0,84.24,84.25,83.87,83.91,7100.0
2014-12-16 15:00:00,83.85,84.01,83.63,83.67,19400.0,83.85,84.01,83.63,83.67,19400.0
2014-12-16 15:30:00,83.67,83.93,83.34,83.38,36900.0,83.67,83.93,83.34,83.38,36900.0
2014-12-17 09:30:00,83.68,84.07,83.14,83.41,29000.0,83.68,84.07,83.14,83.41,29000.0
2014-12-17 10:00:00,83.42,83.55,82.96,82.96,23700.0,83.42,83.55,82.96,82.96,23700.0
2014-12-17 10:30:00,82.95,83.12,82.84,83.07,3600.0,82.95,83.12,82.84,83.07,3600.0
2014-12-17 11:00:00,83.05,83.1,82.83,83.06,4700.0,83.05,83.1,82.83,83.06,4700.0
2014-12-17 11:30:00,83.04,83.78,82.97,83.74,6300.0,83.04,83.78,82.97,83.74,6300.0
2014-12-17 12:00:00,83.66,83.78,83.34,83.46,3900.0,83.66,83.78,83.34,83.46,3900.0
2014-12-17 12:30:00,83.49,83.63,83.44,83.55,3200.0,83.49,83.63,83.44,83.55,3200.0
2014-12-17 13:00:00,83.56,83.72,83.49,83.72,2300.0,83.56,83.72,83.49,83.72,2300.0
2014-12-17 13:30:00,83.73,83.86,83.68,83.85,3300.0,83.73,83.86,83.68,83.85,3300.0
2014-12-17 14:00:00,83.87,84.3,83.84,84.2,19700.0,83.87,84.3,83.84,84.2,19700.0
2014-12-17 14:30:00,84.2,84.88,84.14,84.59,10900.0,84.2,84.88,84.14,84.59,10900.0
2014-12-17 15:00:00,84.51,84.88,84.43,84.83,11100.0,84.51,84.88,84.43,84.83,11100.0
2014-12-17 15:30:00,84.96,85.08,84.63,84.95,38100.0,84.96,85.08,84.63,84.95,38100.0
2014-12-18 09:30:00,85.62,85.98,85.0,85.62,33000.0,85.62,85.98,85.0,85.62,33000.0
2014-12-18 10:00:00,85.63,85.64,85.31,85.47,13000.0,85.63,85.64,85.31,85.47,13000.0
2014-12-18 10:30:00,85.39,85.73,85.33,85.65,12400.0,85.39,85.73,85.33,85.65,12400.0
2014-12-18 11:00:00,85.63,85.66,85.35,85.35,3400.0,85.63,85.66,85.35,85.35,3400.0
2014-12-18 11:30:00,85.3,85.39,85.09,85.23,4600.0,85.3,85.39,85.09,85.23,4600.0
2014-12-18 12:00:00,85.31,85.6,85.29,85.45,10600.0,85.31,85.6,85.29,85.45,10600.0
2014-12-18 12:30:00,85.44,85.48,85.23,85.39,12100.0,85.44,85.48,85.23,85.39,12100.0
2014-12-18 13:00:00,85.43,85.74,85.33,85.7,8200.0,85.43,85.74,85.33,85.7,8200.0
2014-12-18 13:30:00,85.7,85.85,85.7,85.83,3400.0,85.7,85.85,85.7,85.83,3400.0
2014-12-18 14:00:00,85.79,85.83,85.63,85.68,3400.0,85.79,85.83,85.63,85.68,3400.0
2014-12-18 14:30:00,85.62,85.72,85.51,85.57,6500.0,85.62,85.72,85.51,85.57,6500.0
2014-12-18 15:00:00,85.63,85.75,85.58,85.61,5700.0,85.63,85.75,85.58,85.61,5700.0
2014-12-18 15:30:00,85.61,85.94,85.58,85.94,15900.0,85.61,85.94,85.58,85.94,15900.0
2014-12-19 09:30:00,85.98,86.45,85.58,86.16,52700.0,85.98,86.45,85.58,86.16,52700.0
2014-12-19 10:00:00,86.12,86.35,86.03,86.16,4900.0,86.12,86.35,86.03,86.16,4900.0
2014-12-19 10:30:00,86.11,86.11,85.52,85.64,3900.0,86.11,86.11,85.52,85.64,3900.0
2014-12-19 11:00:00,85.61,86.03,85.52,85.99,8300.0,85.61,86.03,85.52,85.99,8300.0
2014-12-19 11:30:00,85.84,86.03,85.73,85.99,12500.0,85.84,86.03,85.73,85.99,12500.0
2014-12-19 12:00:00,85.95,86.03,85.88,85.9,2100.0,85.95,86.03,85.88,85.9,2100.0
2014-12-19 12:30:00,85.97,86.17,85.92,85.97,7700.0,85.97,86.17,85.92,85.97,7700.0
2014-12-19 13:00:00,85.99,86.1,85.95,86.02,3100.0,85.99,86.1,85.95,86.02,3100.0
2014-12-19 13:30:00,86.06,86.06,85.81,85.81,3900.0,86.06,86.06,85.81,85.81,3900.0
2014-12-19 14:00:00,85.78,86.09,85.73,85.99,4100.0,85.78,86.09,85.73,85.99,4100.0
2014-12-19 14:30:00,86.01,86.19,85.99,86.17,3600.0,86.01,86.19,85.99,86.17,3600.0
2014-12-19 15:00:00,86.19,86.22,86.04,86.19,8100.0,86.19,86.22,86.04,86.19,8100.0
2014-12-19 15:30:00,86.15,86.25,85.93,86.02,36300.0,86.15,86.25,85.93,86.02,36300.0
2014-12-22 09:30:00,86.04,86.5,85.8,86.37,7500.0,86.04,86.5,85.8,86.37,7500.0
2014-12-22 10:00:00,86.34,86.34,86.15,86.17,1100.0,86.34,86.34,86.15,86.17,1100.0
2014-12-22 10:30:00,86.18,86.32,86.13,86.32,2100.0,86.18,86.32,86.13,86.32,2100.0
2014-12-22 11:00:00,86.36,86.6,86.25,86.6,2400.0,86.36,86.6,86.25,86.6,2400.0
2014-12-22 11:30:00,86.56,86.57,86.23,86.27,1600.0,86.56,86.57,86.23,86.27,1600.0
2014-12-22 12:00:00,86.23,86.34,86.23,86.33,1600.0,86.23,86.34,86.23,86.33,1600.0
2014-12-22 12:30:00,86.3,86.35,86.19,86.35,2500.0,86.3,86.35,86.19,86.35,2500.0
2014-12-22 13:00:00,86.4,86.73,86.38,86.73,14100.0,86.4,86.73,86.38,86.73,14100.0
2014-12-22 13:30:00,86.73,86.74,86.68,86.74,1300.0,86.73,86.74,86.68,86.74,1300.0
2014-12-22 14:00:00,86.71,86.83,86.66,86.71,10400.0,86.71,86.83,86.66,86.71,10400.0
2014-12-22 14:30:00,86.79,86.87,86.74,86.86,6000.0,86.79,86.87,86.74,86.86,6000.0
2014-12-22 15:00:00,86.85,87.03,86.82,87.02,6900.0,86.85,87.03,86.82,87.02,6900.0
2014-12-22 15:30:00,87.05,87.12,87.03,87.12,11300.0,87.05,87.12,87.03,87.12,11300.0
2014-12-23 09:30:00,87.51,88.01,87.13,87.85,14400.0,87.51,88.01,87.13,87.85,14400.0
2014-12-23 10:00:00,88.08,88.43,88.08,88.43,4500.0,88.08,88.43,88.08,88.43,4500.0
2014-12-23 10:30:00,88.36,88.36,87.96,88.0,17100.0,88.36,88.36,87.96,88.0,17100.0
2014-12-23 11:00:00,88.02,88.07,87.77,87.99,13700.0,88.02,88.07,87.77,87.99,13700.0
2014-12-23 11:30:00,87.93,87.96,87.82,87.88,9700.0,87.93,87.96,87.82,87.88,9700.0
2014-12-23 12:00:00,87.93,88.26,87.93,88.08,7800.0,87.93,88.26,87.93,88.08,7800.0
2014-12-23 12:30:00,88.11,88.35,88.09,88.15,2800.0,88.11,88.35,88.09,88.15,2800.0
2014-12-23 13:00:00,88.22,88.24,87.95,87.95,3700.0,88.22,88.24,87.95,87.95,3700.0
2014-12-23 13:30:00,87.94,88.0,87.84,87.86,2400.0,87.94,88.0,87.84,87.86,2400.0
2014-12-23 14:00:00,87.86,87.93,87.77,87.77,5200.0,87.86,87.93,87.77,87.77,5200.0
2014-12-23 14:30:00,87.77,87.83,87.62,87.64,4500.0,87.77,87.83,87.62,87.64,4500.0
2014-12-23 15:00:00,87.58,87.63,87.34,87.36,6400.0,87.58,87.63,87.34,87.36,6400.0
2014-12-23 15:30:00,87.38,87.57,87.32,87.57,17300.0,87.38,87.57,87.32,87.57,17300.0
2014-12-24 09:30:00,87.74,88.22,87.38,88.08,10400.0,87.74,88.22,87.38,88.08,10400.0
2014-12-24 10:00:00,88.06,88.53,88.04,88.41,11900.0,88.06,88.53,88.04,88.41,11900.0
2014-12-24 10:30:00,88.51,88.51,88.47,88.51,600.0,88.51,88.51,88.47,88.51,600.0
2014-12-24 11:00:00,88.5,88.5,88.28,88.28,1800.0,88.5,88.5,88.28,88.28,1800.0
2014-12-24 11:30:00,88.29,88.31,88.13,88.26,7700.0,88.29,88.31,88.13,88.26,7700.0
2014-12-24 12:00:00,88.25,88.35,88.21,88.23,8400.0,88.25,88.35,88.21,88.23,8400.0
2014-12-24 12:30:00,88.2,88.2,87.75,87.76,5300.0,88.2,88.2,87.75,87.76,5300.0
2014-12-26 09:30:00,88.26,88.26,87.53,87.77,9300.0,88.26,88.26,87.53,87.77,9300.0
2014-12-26 10:00:00,87.98,88.01,87.81,87.99,3600.0,87.98,88.01,87.81,87.99,3600.0
2014-12-26 10:30:00,87.92,88.24,87.84,88.16,6600.0,87.92,88.24,87.84,88.16,6600.0
2014-12-26 11:00:00,88.23,88.39,88.22,88.33,6200.0,88.23,88.39,88.22,88.33,6200.0
2014-12-26 11:30:00,88.37,88.49,88.34,88.49,8900.0,88.37,88.49,88.34,88.49,8900.0
2014-12-26 12:00:00,88.42,88.47,88.21,88.21,1700.0,88.42,88.47,88.21,88.21,1700.0
2014-12-26 12:30:00,88.21,88.21,88.21,88.21,0.0,88.21,88.21,88.21,88.21,0.0
2014-12-26 13:00:00,88.28,88.37,88.22,88.33,2000.0,88.28,88.37,88.22,88.33,2000.0
2014-12-26 13:30:00,88.31,88.42,88.31,88.42,2000.0,88.31,88.42,88.31,88.42,2000.0
2014-12-26 14:00:00,88.41,88.5,88.4,88.46,1200.0,88.41,88.5,88.4,88.46,1200.0
2014-12-26 14:30:00,88.44,88.44,88.34,88.38,2700.0,88.44,88.44,88.34,88.38,2700.0
2014-12-26 15:00:00,88.35,88.38,88.32,88.33,2200.0,88.35,88.38,88.32,88.33,2200.0
2014-12-26 15:30:00,88.32,88.32,88.02,88.04,8900.0,88.32,88.32,88.02,88.04,8900.0
2014-12-29 09:30:00,88.1,88.1,87.61,87.61,2300.0,88.1,88.1,87.61,87.61,2300.0
2014-12-29 10:00:00,87.63,88.1,87.63,87.88,1400.0,87.63,88.1,87.63,87.88,1400.0
2014-12-29 10:30:00,87.81,87.85,87.74,87.85,1200.0,87.81,87.85,87.74,87.85,1200.0
2014-12-29 11:00:00,87.99,88.06,87.54,87.54,11300.0,87.99,88.06,87.54,87.54,11300.0
2014-12-29 11:30:00,87.52,87.58,87.45,87.45,2100.0,87.52,87.58,87.45,87.45,2100.0
2014-12-29 12:00:00,87.5,87.5,87.43,87.47,2300.0,87.5,87.5,87.43,87.47,2300.0
2014-12-29 12:30:00,87.43,87.5,87.4,87.4,2500.0,87.43,87.5,87.4,87.4,2500.0
2014-12-29 13:00:00,87.43,87.49,87.38,87.4,2000.0,87.43,87.49,87.38,87.4,2000.0
2014-12-29 13:30:00,87.46,87.47,87.34,87.34,2200.0,87.46,87.47,87.34,87.34,2200.0
2014-12-29 14:00:00,87.43,87.47,87.35,87.36,4200.0,87.43,87.47,87.35,87.36,4200.0
2014-12-29 14:30:00,87.36,87.44,87.3,87.44,4200.0,87.36,87.44,87.3,87.44,4200.0
2014-12-29 15:00:00,87.42,87.42,87.27,87.31,3200.0,87.42,87.42,87.27,87.31,3200.0
2014-12-29 15:30:00,87.31,87.49,87.28,87.41,22900.0,87.31,87.49,87.28,87.41,22900.0
2014-12-30 09:30:00,87.26,87.8,86.86,86.94,14500.0,87.26,87.8,86.86,86.94,14500.0
2014-12-30 10:00:00,86.96,87.31,86.96,87.23,3800.0,86.96,87.31,86.96,87.23,3800.0
2014-12-30 10:30:00,87.26,87.26,87.12,87.13,3300.0,87.26,87.26,87.12,87.13,3300.0
2014-12-30 11:00:00,87.18,87.2,87.06,87.19,4900.0,87.18,87.2,87.06,87.19,4900.0
2014-12-30 11:30:00,87.2,87.27,87.01,87.26,5300.0,87.2,87.27,87.01,87.26,5300.0
2014-12-30 12:00:00,87.13,87.33,87.13,87.25,6700.0,87.13,87.33,87.13,87.25,6700.0
2014-12-30 12:30:00,87.25,87.59,87.24,87.59,34600.0,87.25,87.59,87.24,87.59,34600.0
2014-12-30 13:00:00,87.6,87.62,87.49,87.55,3200.0,87.6,87.62,87.49,87.55,3200.0
2014-12-30 13:30:00,87.46,87.51,87.34,87.36,800.0,87.46,87.51,87.34,87.36,800.0
2014-12-30 14:00:00,87.35,87.4,87.28,87.39,3600.0,87.35,87.4,87.28,87.39,3600.0
2014-12-30 14:30:00,87.38,87.52,87.38,87.45,2300.0,87.38,87.52,87.38,87.45,2300.0
2014-12-30 15:00:00,87.45,87.45,87.38,87.4,1600.0,87.45,87.45,87.38,87.4,1600.0
2014-12-30 15:30:00,87.43,87.45,87.23,87.23,6900.0,87.43,87.45,87.23,87.23,6900.0
2014-12-31 09:30:00,87.57,87.87,87.2,87.25,5100.0,87.57,87.87,87.2,87.25,5100.0
2014-12-31 10:00:00,87.24,87.55,87.23,87.45,4500.0,87.24,87.55,87.23,87.45,4500.0
2014-12-31 10:30:00,87.52,87.63,87.5,87.57,5100.0,87.52,87.63,87.5,87.57,5100.0
2014-12-31 11:00:00,87.61,87.61,87.36,87.46,1700.0,87.61,87.61,87.36,87.46,1700.0
2014-12-31 11:30:00,87.45,87.45,87.37,87.4,800.0,87.45,87.45,87.37,87.4,800.0
2014-12-31 12:00:00,87.4,87.41,87.21,87.27,4400.0,87.4,87.41,87.21,87.27,4400.0
2014-12-31 12:30:00,87.31,87.33,87.19,87.24,1300.0,87.31,87.33,87.19,87.24,1300.0
2014-12-31 13:00:00,87.18,87.2,87.11,87.11,5000.0,87.18,87.2,87.11,87.11,5000.0
2014-12-31 13:30:00,87.16,87.27,87.15,87.16,2000.0,87.16,87.27,87.15,87.16,2000.0
2014-12-31 14:00:00,87.21,87.21,86.79,86.86,3200.0,87.21,87.21,86.79,86.86,3200.0
2014-12-31 14:30:00,86.75,86.75,86.49,86.49,1300.0,86.75,86.75,86.49,86.49,1300.0
2014-12-31 15:00:00,86.53,86.72,86.47,86.58,4500.0,86.53,86.72,86.47,86.58,4500.0
2014-12-31 15:30:00,86.58,86.58,86.11,86.13,15000.0,86.58,86.58,86.11,86.13,15000.0
2015-01-02 09:30:00,86.68,86.74,86.14,86.32,7600.0,86.68,86.74,86.14,86.32,7600.0
2015-01-02 10:00:00,86.18,86.19,85.97,85.99,8900.0,86.18,86.19,85.97,85.99,8900.0
2015-01-02 10:30:00,85.97,85.97,85.52,85.56,9700.0,85.97,85.97,85.52,85.56,9700.0
2015-01-02 11:00:00,85.69,85.69,85.27,85.39,5600.0,85.69,85.69,85.27,85.39,5600.0
2015-01-02 11:30:00,85.46,85.46,84.82,84.85,2400.0,85.46,85.46,84.82,84.85,2400.0
2015-01-02 12:00:00,84.9,85.12,84.9,85.06,2800.0,84.9,85.12,84.9,85.06,2800.0
2015-01-02 12:30:00,85.05,85.11,84.99,85.0,3600.0,85.05,85.11,84.99,85.0,3600.0
2015-01-02 13:00:00,84.99,85.06,84.88,84.9,5600.0,84.99,85.06,84.88,84.9,5600.0
2015-01-02 13:30:00,84.91,84.92,84.78,84.92,2500.0,84.91,84.92,84.78,84.92,2500.0
2015-01-02 14:00:00,84.95,85.3,84.92,85.3,6400.0,84.95,85.3,84.92,85.3,6400.0
2015-01-02 14:30:00,85.31,85.94,85.31,85.75,16000.0,85.31,85.94,85.31,85.75,16000.0
2015-01-02 15:00:00,85.78,85.85,85.67,85.76,14700.0,85.78,85.85,85.67,85.76,14700.0
2015-01-02 15:30:00,85.74,85.74,85.59,85.63,18100.0,85.74,85.74,85.59,85.63,18100.0
2015-01-05 09:30:00,85.18,85.71,85.18,85.52,3800.0,85.18,85.71,85.18,85.52,3800.0
2015-01-05 10:00:00,85.49,86.17,85.48,85.92,25900.0,85.49,86.17,85.48,85.92,25900.0
2015-01-05 10:30:00,85.97,85.97,85.47,85.47,5100.0,85.97,85.97,85.47,85.47,5100.0
2015-01-05 11:00:00,85.41,85.41,84.78,84.86,7500.0,85.41,85.41,84.78,84.86,7500.0
2015-01-05 11:30:00,84.94,85.37,84.9,85.26,3800.0,84.94,85.37,84.9,85.26,3800.0
2015-01-05 12:00:00,85.29,85.29,84.93,85.01,1900.0,85.29,85.29,84.93,85.01,1900.0
2015-01-05 12:30:00,84.93,85.02,84.61,84.7,4100.0,84.93,85.02,84.61,84.7,4100.0
2015-01-05 13:00:00,84.7,84.72,84.6,84.62,2300.0,84.7,84.72,84.6,84.62,2300.0
2015-01-05 13:30:00,84.58,84.8,84.57,84.8,1900.0,84.58,84.8,84.57,84.8,1900.0
2015-01-05 14:00:00,84.82,84.82,84.43,84.51,3500.0,84.82,84.82,84.43,84.51,3500.0
2015-01-05 14:30:00,84.51,84.62,84.41,84.58,3600.0,84.51,84.62,84.41,84.58,3600.0
2015-01-05 15:00:00,84.64,84.73,84.5,84.63,6400.0,84.64,84.73,84.5,84.63,6400.0
2015-01-05 15:30:00,84.57,84.8,84.55,84.62,21200.0,84.57,84.8,84.55,84.62,21200.0
2015-01-06 09:30:00,84.63,85.27,84.43,84.7,7600.0,84.63,85.27,84.43,84.7,7600.0
2015-01-06 10:00:00,84.57,85.04,84.54,84.94,3700.0,84.57,85.04,84.54,84.94,3700.0
2015-01-06 10:30:00,84.88,84.89,84.59,84.63,2900.0,84.88,84.89,84.59,84.63,2900.0
2015-01-06 11:00:00,84.55,84.56,84.34,84.37,4100.0,84.55,84.56,84.34,84.37,4100.0
2015-01-06 11:30:00,84.39,84.39,84.06,84.08,9200.0,84.39,84.39,84.06,84.08,9200.0
2015-01-06 12:00:00,84.11,84.11,83.65,83.67,5900.0,84.11,84.11,83.65,83.67,5900.0
2015-01-06 12:30:00,83.97,84.45,83.97,84.37,3500.0,83.97,84.45,83.97,84.37,3500.0
2015-01-06 13:00:00,84.38,84.52,84.21,84.4,8900.0,84.38,84.52,84.21,84.4,8900.0
2015-01-06 13:30:00,84.45,84.47,84.27,84.28,3500.0,84.45,84.47,84.27,84.28,3500.0
2015-01-06 14:00:00,84.35,84.62,84.33,84.53,7600.0,84.35,84.62,84.33,84.53,7600.0
2015-01-06 14:30:00,84.59,84.91,84.59,84.74,15300.0,84.59,84.91,84.59,84.74,15300.0
2015-01-06 15:00:00,84.73,85.13,84.72,85.09,13600.0,84.73,85.13,84.72,85.09,13600.0
2015-01-06 15:30:00,85.25,85.25,84.36,84.42,14200.0,85.25,85.25,84.36,84.42,14200.0
2015-01-07 09:30:00,85.16,85.16,84.54,84.82,4500.0,85.16,85.16,84.54,84.82,4500.0
2015-01-07 10:00:00,84.89,84.98,84.76,84.98,12200.0,84.89,84.98,84.76,84.98,12200.0
2015-01-07 10:30:00,84.88,85.47,84.82,85.47,2800.0,84.88,85.47,84.82,85.47,2800.0
2015-01-07 11:00:00,85.4,85.4,84.87,85.16,3100.0,85.4,85.4,84.87,85.16,3100.0
2015-01-07 11:30:00,85.32,85.42,85.09,85.23,31400.0,85.32,85.42,85.09,85.23,31400.0
2015-01-07 12:00:00,85.21,85.42,85.17,85.23,1400.0,85.21,85.42,85.17,85.23,1400.0
2015-01-07 12:30:00,85.28,85.41,85.28,85.41,500.0,85.28,85.41,85.28,85.41,500.0
2015-01-07 13:00:00,85.39,85.49,85.25,85.25,12400.0,85.39,85.49,85.25,85.25,12400.0
2015-01-07 13:30:00,85.36,85.87,85.35,85.86,3500.0,85.36,85.87,85.35,85.86,3500.0
2015-01-07 14:00:00,85.76,85.83,85.66,85.79,7000.0,85.76,85.83,85.66,85.79,7000.0
2015-01-07 14:30:00,85.75,86.11,85.72,85.78,3400.0,85.75,86.11,85.72,85.78,3400.0
2015-01-07 15:00:00,85.63,85.88,85.63,85.88,3300.0,85.63,85.88,85.63,85.88,3300.0
2015-01-07 15:30:00,85.88,86.13,85.85,86.09,21500.0,85.88,86.13,85.85,86.09,21500.0
2015-01-08 09:30:00,86.54,87.07,86.48,86.98,8600.0,86.54,87.07,86.48,86.98,8600.0
2015-01-08 10:00:00,87.24,87.52,87.1,87.52,5600.0,87.24,87.52,87.1,87.52,5600.0
2015-01-08 10:30:00,87.52,87.96,87.52,87.96,4300.0,87.52,87.96,87.52,87.96,4300.0
2015-01-08 11:00:00,87.95,88.06,87.67,87.77,21100.0,87.95,88.06,87.67,87.77,21100.0
2015-01-08 11:30:00,87.81,87.99,87.8,87.92,4900.0,87.81,87.99,87.8,87.92,4900.0
2015-01-08 12:00:00,87.97,87.97,87.7,87.78,3500.0,87.97,87.97,87.7,87.78,3500.0
2015-01-08 12:30:00,87.78,87.85,87.74,87.74,2300.0,87.78,87.85,87.74,87.74,2300.0
2015-01-08 13:00:00,87.77,87.77,87.59,87.62,3100.0,87.77,87.77,87.59,87.62,3100.0
2015-01-08 13:30:00,87.62,87.88,87.62,87.73,4100.0,87.62,87.88,87.62,87.73,4100.0
2015-01-08 14:00:00,87.78,87.96,87.78,87.94,4500.0,87.78,87.96,87.78,87.94,4500.0
2015-01-08 14:30:00,87.96,87.96,87.87,87.87,5600.0,87.96,87.96,87.87,87.87,5600.0
2015-01-08 15:00:00,87.87,87.93,87.82,87.93,7200.0,87.87,87.93,87.82,87.93,7200.0
2015-01-08 15:30:00,87.94,88.24,87.85,88.16,32600.0,87.94,88.24,87.85,88.16,32600.0
2015-01-09 09:30:00,88.14,88.25,87.84,88.14,4200.0,88.14,88.25,87.84,88.14,4200.0
2015-01-09 10:00:00,88.16,88.8,88.16,88.43,7100.0,88.16,88.8,88.16,88.43,7100.0
2015-01-09 10:30:00,88.48,88.65,88.38,88.52,25800.0,88.48,88.65,88.38,88.52,25800.0
2015-01-09 11:00:00,88.5,88.52,88.22,88.25,7000.0,88.5,88.52,88.22,88.25,7000.0
2015-01-09 11:30:00,88.19,88.26,88.1,88.1,3600.0,88.19,88.26,88.1,88.1,3600.0
2015-01-09 12:00:00,88.12,88.24,88.1,88.18,12000.0,88.12,88.24,88.1,88.18,12000.0
2015-01-09 12:30:00,88.15,88.19,87.88,87.89,6200.0,88.15,88.19,87.88,87.89,6200.0
2015-01-09 13:00:00,87.85,88.1,87.8,88.06,2200.0,87.85,88.1,87.8,88.06,2200.0
2015-01-09 13:30:00,88.09,88.17,87.87,88.17,10000.0,88.09,88.17,87.87,88.17,10000.0
2015-01-09 14:00:00,88.13,88.13,87.93,87.94,2500.0,88.13,88.13,87.93,87.94,2500.0
2015-01-09 14:30:00,87.93,87.93,87.54,87.61,7200.0,87.93,87.93,87.54,87.61,7200.0
2015-01-09 15:00:00,87.7,87.93,87.7,87.83,6800.0,87.7,87.93,87.7,87.83,6800.0
2015-01-09 15:30:00,87.76,87.87,87.72,87.72,17800.0,87.76,87.87,87.72,87.72,17800.0
2015-01-12 09:30:00,87.56,87.94,87.01,87.02,9200.0,87.56,87.94,87.01,87.02,9200.0
2015-01-12 10:00:00,87.13,87.2,87.02,87.2,2300.0,87.13,87.2,87.02,87.2,2300.0
2015-01-12 10:30:00,87.12,87.28,87.03,87.28,4300.0,87.12,87.28,87.03,87.28,4300.0
2015-01-12 11:00:00,87.4,87.57,87.33,87.55,9100.0,87.4,87.57,87.33,87.55,9100.0
2015-01-12 11:30:00,87.49,87.55,87.18,87.34,4000.0,87.49,87.55,87.18,87.34,4000.0
2015-01-12 12:00:00,87.37,87.37,87.09,87.09,2500.0,87.37,87.37,87.09,87.09,2500.0
2015-01-12 12:30:00,87.1,87.17,86.78,86.78,2600.0,87.1,87.17,86.78,86.78,2600.0
2015-01-12 13:00:00,86.78,86.79,86.55,86.57,3100.0,86.78,86.79,86.55,86.57,3100.0
2015-01-12 13:30:00,86.65,86.76,86.57,86.74,24200.0,86.65,86.76,86.57,86.74,24200.0
2015-01-12 14:00:00,86.69,87.0,86.69,86.95,4700.0,86.69,87.0,86.69,86.95,4700.0
2015-01-12 14:30:00,86.96,86.97,86.33,86.47,6900.0,86.96,86.97,86.33,86.47,6900.0
2015-01-12 15:00:00,86.54,86.64,86.46,86.5,5600.0,86.54,86.64,86.46,86.5,5600.0
2015-01-12 15:30:00,86.49,86.6,86.21,86.39,20000.0,86.49,86.6,86.21,86.39,20000.0
2015-01-13 09:30:00,87.0,89.06,87.0,89.06,38400.0,87.0,89.06,87.0,89.06,38400.0
2015-01-13 10:00:00,89.09,89.42,89.0,89.39,11500.0,89.09,89.42,89.0,89.39,11500.0
2015-01-13 10:30:00,89.4,89.74,89.38,89.74,20400.0,89.4,89.74,89.38,89.74,20400.0
2015-01-13 11:00:00,89.7,89.81,89.62,89.62,5900.0,89.7,89.81,89.62,89.62,5900.0
2015-01-13 11:30:00,89.55,89.55,88.89,88.99,6600.0,89.55,89.55,88.89,88.99,6600.0
2015-01-13 12:00:00,89.07,89.07,88.42,88.48,3000.0,89.07,89.07,88.42,88.48,3000.0
2015-01-13 12:30:00,88.36,88.58,88.35,88.57,4700.0,88.36,88.58,88.35,88.57,4700.0
2015-01-13 13:00:00,88.59,88.7,88.12,88.23,7200.0,88.59,88.7,88.12,88.23,7200.0
2015-01-13 13:30:00,88.2,88.23,87.84,88.08,8500.0,88.2,88.23,87.84,88.08,8500.0
2015-01-13 14:00:00,88.05,88.08,87.59,87.83,7800.0,88.05,88.08,87.59,87.83,7800.0
2015-01-13 14:30:00,87.83,88.16,87.81,88.0,5400.0,87.83,88.16,87.81,88.0,5400.0
2015-01-13 15:00:00,87.92,88.11,87.78,87.98,5900.0,87.92,88.11,87.78,87.98,5900.0
2015-01-13 15:30:00,87.98,88.66,87.97,88.62,40100.0,87.98,88.66,87.97,88.62,40100.0
2015-01-14 09:30:00,87.95,88.52,87.06,88.29,5300.0,87.95,88.52,87.06,88.29,5300.0
2015-01-14 10:00:00,88.2,88.31,88.1,88.1,5900.0,88.2,88.31,88.1,88.1,5900.0
2015-01-14 10:30:00,88.08,88.57,88.04,88.41,58100.0,88.08,88.57,88.04,88.41,58100.0
2015-01-14 11:00:00,88.34,88.42,88.22,88.34,21400.0,88.34,88.42,88.22,88.34,21400.0
2015-01-14 11:30:00,88.4,88.83,88.38,88.7,16000.0,88.4,88.83,88.38,88.7,16000.0
2015-01-14 12:00:00,88.73,88.76,88.16,88.22,6600.0,88.73,88.76,88.16,88.22,6600.0
2015-01-14 12:30:00,88.16,88.23,87.64,87.8,5400.0,88.16,88.23,87.64,87.8,5400.0
2015-01-14 13:00:00,87.75,87.83,87.48,87.57,2000.0,87.75,87.83,87.48,87.57,2000.0
2015-01-14 13:30:00,87.52,87.63,87.19,87.34,4000.0,87.52,87.63,87.19,87.34,4000.0
2015-01-14 14:00:00,87.4,87.71,87.22,87.63,8000.0,87.4,87.71,87.22,87.63,8000.0
2015-01-14 14:30:00,87.73,87.93,87.7,87.78,10800.0,87.73,87.93,87.7,87.78,10800.0
2015-01-14 15:00:00,87.92,88.15,87.81,88.1,5500.0,87.92,88.15,87.81,88.1,5500.0
2015-01-14 15:30:00,87.93,88.26,87.89,88.12,10400.0,87.93,88.26,87.89,88.12,10400.0
2015-01-15 09:30:00,88.25,88.59,87.16,87.22,3200.0,88.25,88.59,87.16,87.22,3200.0
2015-01-15 10:00:00,87.23,88.26,86.97,88.26,18200.0,87.23,88.26,86.97,88.26,18200.0
2015-01-15 10:30:00,88.3,88.76,88.3,88.63,7400.0,88.3,88.76,88.3,88.63,7400.0
2015-01-15 11:00:00,88.64,88.83,88.56,88.59,13900.0,88.64,88.83,88.56,88.59,13900.0
2015-01-15 11:30:00,88.72,88.72,88.5,88.6,12000.0,88.72,88.72,88.5,88.6,12000.0
2015-01-15 12:00:00,88.33,88.5,88.19,88.31,5700.0,88.33,88.5,88.19,88.31,5700.0
2015-01-15 12:30:00,88.36,88.39,87.97,88.19,28500.0,88.36,88.39,87.97,88.19,28500.0
2015-01-15 13:00:00,88.19,88.25,88.01,88.09,3100.0,88.19,88.25,88.01,88.09,3100.0
2015-01-15 13:30:00,88.08,88.32,88.08,88.31,2500.0,88.08,88.32,88.08,88.31,2500.0
2015-01-15 14:00:00,88.28,88.52,88.28,88.51,3900.0,88.28,88.52,88.28,88.51,3900.0
2015-01-15 14:30:00,88.46,88.66,88.27,88.46,8700.0,88.46,88.66,88.27,88.46,8700.0
2015-01-15 15:00:00,88.43,88.46,87.99,88.28,12300.0,88.43,88.46,87.99,88.28,12300.0
2015-01-15 15:30:00,88.23,88.68,88.11,88.47,33500.0,88.23,88.68,88.11,88.47,33500.0
2015-01-16 09:30:00,87.95,89.12,87.95,89.07,14000.0,87.95,89.12,87.95,89.07,14000.0
2015-01-16 10:00:00,89.11,89.51,88.61,89.41,10700.0,89.11,89.51,88.61,89.41,10700.0
2015-01-16 10:30:00,89.4,89.85,89.37,89.83,6400.0,89.4,89.85,89.37,89.83,6400.0
2015-01-16 11:00:00,89.72,89.72,89.35,89.57,18700.0,89.72,89.72,89.35,89.57,18700.0
2015-01-16 11:30:00,89.46,89.81,89.45,89.56,11500.0,89.46,89.81,89.45,89.56,11500.0
2015-01-16 12:00:00,89.57,89.81,89.56,89.8,3800.0,89.57,89.81,89.56,89.8,3800.0
2015-01-16 12:30:00,89.68,89.71,89.61,89.69,4500.0,89.68,89.71,89.61,89.69,4500.0
2015-01-16 13:00:00,89.6,89.62,89.31,89.31,3700.0,89.6,89.62,89.31,89.31,3700.0
2015-01-16 13:30:00,89.34,89.64,89.3,89.56,7100.0,89.34,89.64,89.3,89.56,7100.0
2015-01-16 14:00:00,89.54,89.79,89.54,89.75,5300.0,89.54,89.79,89.54,89.75,5300.0
2015-01-16 14:30:00,89.75,89.8,89.63,89.75,6000.0,89.75,89.8,89.63,89.75,6000.0
2015-01-16 15:00:00,89.82,90.08,89.64,89.95,20800.0,89.82,90.08,89.64,89.95,20800.0
2015-01-16 15:30:00,89.94,90.48,89.91,90.14,85700.0,89.94,90.48,89.91,90.14,85700.0
2015-01-20 09:30:00,90.5,90.81,89.64,89.72,91300.0,90.5,90.81,89.64,89.72,91300.0
2015-01-20 10:00:00,89.57,89.77,89.31,89.71,10400.0,89.57,89.77,89.31,89.71,10400.0
2015-01-20 10:30:00,89.62,89.67,89.2,89.48,7900.0,89.62,89.67,89.2,89.48,7900.0
2015-01-20 11:00:00,89.41,89.85,89.28,89.54,35300.0,89.41,89.85,89.28,89.54,35300.0
2015-01-20 11:30:00,89.5,89.57,89.03,89.25,8300.0,89.5,89.57,89.03,89.25,8300.0
2015-01-20 12:00:00,89.3,89.77,89.3,89.77,2600.0,89.3,89.77,89.3,89.77,2600.0
2015-01-20 12:30:00,89.65,89.91,89.65,89.75,14600.0,89.65,89.91,89.65,89.75,14600.0
2015-01-20 13:00:00,89.74,89.74,89.48,89.61,4600.0,89.74,89.74,89.48,89.61,4600.0
2015-01-20 13:30:00,89.63,89.7,89.53,89.53,5300.0,89.63,89.7,89.53,89.53,5300.0
2015-01-20 14:00:00,89.56,89.92,89.56,89.86,12000.0,89.56,89.92,89.56,89.86,12000.0
2015-01-20 14:30:00,89.86,89.86,89.4,89.58,43300.0,89.86,89.86,89.4,89.58,43300.0
2015-01-20 15:00:00,89.57,89.83,89.08,89.68,31500.0,89.57,89.83,89.08,89.68,31500.0
2015-01-20 15:30:00,89.71,89.71,89.43,89.52,44200.0,89.71,89.71,89.43,89.52,44200.0
2015-01-21 09:30:00,89.12,89.13,88.87,88.89,7700.0,89.12,89.13,88.87,88.89,7700.0
2015-01-21 10:00:00,88.91,89.0,88.38,88.41,10100.0,88.91,89.0,88.38,88.41,10100.0
2015-01-21 10:30:00,88.5,88.51,88.18,88.41,5000.0,88.5,88.51,88.18,88.41,5000.0
2015-01-21 11:00:00,88.38,88.38,87.73,87.73,8000.0,88.38,88.38,87.73,87.73,8000.0
2015-01-21 11:30:00,87.88,87.9,87.48,87.52,8600.0,87.88,87.9,87.48,87.52,8600.0
2015-01-21 12:00:00,87.5,87.53,87.29,87.4,4800.0,87.5,87.53,87.29,87.4,4800.0
2015-01-21 12:30:00,87.41,87.48,87.2,87.2,3600.0,87.41,87.48,87.2,87.2,3600.0
2015-01-21 13:00:00,87.21,87.21,86.91,86.99,9900.0,87.21,87.21,86.91,86.99,9900.0
2015-01-21 13:30:00,86.91,87.12,86.72,87.08,22200.0,86.91,87.12,86.72,87.08,22200.0
2015-01-21 14:00:00,87.0,87.37,86.87,87.34,12500.0,87.0,87.37,86.87,87.34,12500.0
2015-01-21 14:30:00,87.37,87.4,87.09,87.33,11600.0,87.37,87.4,87.09,87.33,11600.0
2015-01-21 15:00:00,87.27,87.32,87.0,87.22,18400.0,87.27,87.32,87.0,87.22,18400.0
2015-01-21 15:30:00,87.24,87.71,87.24,87.63,22700.0,87.24,87.71,87.24,87.63,22700.0
2015-01-22 09:30:00,87.65,87.7,86.68,87.18,5700.0,87.65,87.7,86.68,87.18,5700.0
2015-01-22 10:00:00,87.25,87.75,87.1,87.57,19400.0,87.25,87.75,87.1,87.57,19400.0
2015-01-22 10:30:00,87.65,87.88,87.39,87.83,10200.0,87.65,87.88,87.39,87.83,10200.0
2015-01-22 11:00:00,87.89,87.92,87.44,87.71,14300.0,87.89,87.92,87.44,87.71,14300.0
2015-01-22 11:30:00,87.73,87.73,87.45,87.52,6200.0,87.73,87.73,87.45,87.52,6200.0
2015-01-22 12:00:00,87.63,87.73,87.4,87.73,4700.0,87.63,87.73,87.4,87.73,4700.0
2015-01-22 12:30:00,87.63,87.73,87.53,87.59,6200.0,87.63,87.73,87.53,87.59,6200.0
2015-01-22 13:00:00,87.67,87.75,87.58,87.59,2900.0,87.67,87.75,87.58,87.59,2900.0
2015-01-22 13:30:00,87.54,87.75,87.53,87.67,14900.0,87.54,87.75,87.53,87.67,14900.0
2015-01-22 14:00:00,87.76,87.93,87.7,87.88,15000.0,87.76,87.93,87.7,87.88,15000.0
2015-01-22 14:30:00,87.88,88.2,87.84,88.1,25000.0,87.88,88.2,87.84,88.1,25000.0
2015-01-22 15:00:00,88.03,88.2,87.98,88.14,21500.0,88.03,88.2,87.98,88.14,21500.0
2015-01-22 15:30:00,88.13,88.13,87.8,87.92,46100.0,88.13,88.13,87.8,87.92,46100.0
2015-01-23 09:30:00,88.15,88.45,88.0,88.13,10300.0,88.15,88.45,88.0,88.13,10300.0
2015-01-23 10:00:00,88.17,88.37,87.87,88.19,4300.0,88.17,88.37,87.87,88.19,4300.0
2015-01-23 10:30:00,88.2,88.28,87.85,88.09,3000.0,88.2,88.28,87.85,88.09,3000.0
2015-01-23 11:00:00,88.24,88.42,88.09,88.31,3300.0,88.24,88.42,88.09,88.31,3300.0
2015-01-23 11:30:00,88.24,88.39,88.18,88.25,2400.0,88.24,88.39,88.18,88.25,2400.0
2015-01-23 12:00:00,88.25,88.44,88.18,88.25,11100.0,88.25,88.44,88.18,88.25,11100.0
2015-01-23 12:30:00,88.33,88.48,88.29,88.45,2500.0,88.33,88.48,88.29,88.45,2500.0
2015-01-23 13:00:00,88.36,88.36,88.12,88.12,2300.0,88.36,88.36,88.12,88.12,2300.0
2015-01-23 13:30:00,88.17,88.28,88.14,88.28,1500.0,88.17,88.28,88.14,88.28,1500.0
2015-01-23 14:00:00,88.2,88.26,88.18,88.26,1300.0,88.2,88.26,88.18,88.26,1300.0
2015-01-23 14:30:00,88.31,88.32,88.16,88.22,2200.0,88.31,88.32,88.16,88.22,2200.0
2015-01-23 15:00:00,88.19,88.54,88.1,88.4,4500.0,88.19,88.54,88.1,88.4,4500.0
2015-01-23 15:30:00,88.4,88.47,88.19,88.3,17600.0,88.4,88.47,88.19,88.3,17600.0
2015-01-26 09:30:00,88.21,88.21,87.03,87.62,4100.0,88.21,88.21,87.03,87.62,4100.0
2015-01-26 10:00:00,87.51,88.08,87.51,87.91,7600.0,87.51,88.08,87.51,87.91,7600.0
2015-01-26 10:30:00,87.82,88.1,87.82,88.0,3400.0,87.82,88.1,87.82,88.0,3400.0
2015-01-26 11:00:00,88.0,88.13,87.75,87.86,4000.0,88.0,88.13,87.75,87.86,4000.0
2015-01-26 11:30:00,87.87,88.13,87.87,87.98,7600.0,87.87,88.13,87.87,87.98,7600.0
2015-01-26 12:00:00,87.99,88.07,87.93,88.0,1300.0,87.99,88.07,87.93,88.0,1300.0
2015-01-26 12:30:00,88.03,88.13,87.9,87.95,4300.0,88.03,88.13,87.9,87.95,4300.0
2015-01-26 13:00:00,87.96,88.04,87.93,88.01,2200.0,87.96,88.04,87.93,88.01,2200.0
2015-01-26 13:30:00,88.0,88.06,87.99,88.02,10800.0,88.0,88.06,87.99,88.02,10800.0
2015-01-26 14:00:00,88.02,88.03,87.97,87.97,13300.0,88.02,88.03,87.97,87.97,13300.0
2015-01-26 14:30:00,88.0,88.03,87.95,87.99,12600.0,88.0,88.03,87.95,87.99,12600.0
2015-01-26 15:00:00,88.0,88.03,87.95,87.99,19500.0,88.0,88.03,87.95,87.99,19500.0
2015-01-26 15:30:00,87.99,88.21,87.93,88.16,41800.0,87.99,88.21,87.93,88.16,41800.0
2015-01-27 09:30:00,87.63,87.63,86.77,86.93,5600.0,87.63,87.63,86.77,86.93,5600.0
2015-01-27 10:00:00,86.95,87.03,86.31,86.31,4400.0,86.95,87.03,86.31,86.31,4400.0
2015-01-27 10:30:00,86.37,86.42,85.87,86.25,5500.0,86.37,86.42,85.87,86.25,5500.0
2015-01-27 11:00:00,86.45,86.9,86.45,86.59,3500.0,86.45,86.9,86.45,86.59,3500.0
2015-01-27 11:30:00,86.57,86.91,86.49,86.49,5000.0,86.57,86.91,86.49,86.49,5000.0
2015-01-27 12:00:00,86.48,86.48,86.27,86.44,4100.0,86.48,86.48,86.27,86.44,4100.0
2015-01-27 12:30:00,86.63,86.88,86.59,86.72,4700.0,86.63,86.88,86.59,86.72,4700.0
2015-01-27 13:00:00,86.61,87.24,86.61,87.13,4600.0,86.61,87.24,86.61,87.13,4600.0
2015-01-27 13:30:00,87.08,87.08,86.74,86.95,2400.0,87.08,87.08,86.74,86.95,2400.0
2015-01-27 14:00:00,87.04,87.68,87.04,87.68,5000.0,87.04,87.68,87.04,87.68,5000.0
2015-01-27 14:30:00,87.62,87.7,87.53,87.53,6300.0,87.62,87.7,87.53,87.53,6300.0
2015-01-27 15:00:00,87.51,87.63,86.79,86.79,11100.0,87.51,87.63,86.79,86.79,11100.0
2015-01-27 15:30:00,86.79,86.97,86.64,86.87,29700.0,86.79,86.97,86.64,86.87,29700.0
2015-01-28 09:30:00,88.55,89.31,87.8,88.19,11600.0,88.55,89.31,87.8,88.19,11600.0
2015-01-28 10:00:00,88.13,88.17,87.64,87.72,9700.0,88.13,88.17,87.64,87.72,9700.0
2015-01-28 10:30:00,87.83,87.91,87.18,87.18,6000.0,87.83,87.91,87.18,87.18,6000.0
2015-01-28 11:00:00,87.34,87.51,87.04,87.04,1400.0,87.34,87.51,87.04,87.04,1400.0
2015-01-28 11:30:00,87.26,87.46,87.15,87.33,7400.0,87.26,87.46,87.15,87.33,7400.0
2015-01-28 12:00:00,87.41,87.42,87.26,87.39,7700.0,87.41,87.42,87.26,87.39,7700.0
2015-01-28 12:30:00,87.42,87.46,87.33,87.36,1200.0,87.42,87.46,87.33,87.36,1200.0
2015-01-28 13:00:00,87.35,87.39,87.23,87.38,1700.0,87.35,87.39,87.23,87.38,1700.0
2015-01-28 13:30:00,87.31,88.02,87.22,87.81,16000.0,87.31,88.02,87.22,87.81,16000.0
2015-01-28 14:00:00,87.77,87.98,87.59,87.8,7200.0,87.77,87.98,87.59,87.8,7200.0
2015-01-28 14:30:00,87.68,87.88,87.63,87.82,900.0,87.68,87.88,87.63,87.82,900.0
2015-01-28 15:00:00,87.72,87.76,87.03,87.12,6700.0,87.72,87.76,87.03,87.12,6700.0
2015-01-28 15:30:00,87.17,87.2,86.37,86.89,30700.0,87.17,87.2,86.37,86.89,30700.0
2015-01-29 09:30:00,84.7,84.7,79.76,80.08,41300.0,84.7,84.7,79.76,80.08,41300.0
2015-01-29 10:00:00,79.93,82.58,79.89,82.11,42700.0,79.93,82.58,79.89,82.11,42700.0
2015-01-29 10:30:00,82.15,82.82,81.8,82.42,31700.0,82.15,82.82,81.8,82.42,31700.0
2015-01-29 11:00:00,82.25,84.17,82.1,83.26,51800.0,82.25,84.17,82.1,83.26,51800.0
2015-01-29 11:30:00,83.18,84.03,83.18,83.35,18400.0,83.18,84.03,83.18,83.35,18400.0
2015-01-29 12:00:00,83.05,83.58,82.68,83.53,21400.0,83.05,83.58,82.68,83.53,21400.0
2015-01-29 12:30:00,83.59,83.72,82.78,83.27,13800.0,83.59,83.72,82.78,83.27,13800.0
2015-01-29 13:00:00,83.26,83.74,82.62,83.62,15500.0,83.26,83.74,82.62,83.62,15500.0
2015-01-29 13:30:00,83.67,84.33,83.5,84.01,16800.0,83.67,84.33,83.5,84.01,16800.0
2015-01-29 14:00:00,83.88,85.86,83.07,85.62,47600.0,83.88,85.86,83.07,85.62,47600.0
2015-01-29 14:30:00,85.53,86.51,84.83,85.82,32100.0,85.53,86.51,84.83,85.82,32100.0
2015-01-29 15:00:00,85.6,87.27,85.26,87.21,63300.0,85.6,87.27,85.26,87.21,63300.0
2015-01-29 15:30:00,86.87,87.12,85.88,86.92,91900.0,86.87,87.12,85.88,86.92,91900.0
2015-01-30 09:30:00,86.57,86.92,85.9,85.91,10800.0,86.57,86.92,85.9,85.91,10800.0
2015-01-30 10:00:00,85.82,85.97,84.84,85.1,17600.0,85.82,85.97,84.84,85.1,17600.0
2015-01-30 10:30:00,84.94,85.31,84.82,85.1,7400.0,84.94,85.31,84.82,85.1,7400.0
2015-01-30 11:00:00,85.17,85.34,84.84,85.12,7100.0,85.17,85.34,84.84,85.12,7100.0
2015-01-30 11:30:00,85.11,85.23,84.45,85.23,15900.0,85.11,85.23,84.45,85.23,15900.0
2015-01-30 12:00:00,85.23,85.99,85.23,85.86,12500.0,85.23,85.99,85.23,85.86,12500.0
2015-01-30 12:30:00,85.77,85.77,85.36,85.52,8900.0,85.77,85.77,85.36,85.52,8900.0
2015-01-30 13:00:00,85.51,85.6,85.03,85.37,9000.0,85.51,85.6,85.03,85.37,9000.0
2015-01-30 13:30:00,85.39,85.87,85.34,85.79,11400.0,85.39,85.87,85.34,85.79,11400.0
2015-01-30 14:00:00,85.68,86.09,85.43,86.09,10100.0,85.68,86.09,85.43,86.09,10100.0
2015-01-30 14:30:00,86.11,86.14,85.07,85.24,11700.0,86.11,86.14,85.07,85.24,11700.0
2015-01-30 15:00:00,85.3,85.38,84.98,85.3,34200.0,85.3,85.38,84.98,85.3,34200.0
2015-01-30 15:30:00,85.17,85.17,84.48,84.59,46400.0,85.17,85.17,84.48,84.59,46400.0
2015-02-02 09:30:00,84.61,84.92,82.77,82.77,12900.0,84.61,84.92,82.77,82.77,12900.0
2015-02-02 10:00:00,82.77,83.01,82.29,82.98,8800.0,82.77,83.01,82.29,82.98,8800.0
2015-02-02 10:30:00,82.95,82.95,82.5,82.64,9000.0,82.95,82.95,82.5,82.64,9000.0
2015-02-02 11:00:00,82.58,83.31,82.57,83.17,8000.0,82.58,83.31,82.57,83.17,8000.0
2015-02-02 11:30:00,83.13,83.56,82.87,83.03,5800.0,83.13,83.56,82.87,83.03,5800.0
2015-02-02 12:00:00,83.07,83.07,82.58,82.82,5200.0,83.07,83.07,82.58,82.82,5200.0
2015-02-02 12:30:00,82.82,82.98,82.52,82.63,4100.0,82.82,82.98,82.52,82.63,4100.0
2015-02-02 13:00:00,82.58,82.73,82.38,82.43,1800.0,82.58,82.73,82.38,82.43,1800.0
2015-02-02 13:30:00,82.52,82.52,82.08,82.1,10900.0,82.52,82.52,82.08,82.1,10900.0
2015-02-02 14:00:00,82.15,82.62,82.15,82.5,13000.0,82.15,82.62,82.15,82.5,13000.0
2015-02-02 14:30:00,82.51,82.62,82.37,82.48,8200.0,82.51,82.62,82.37,82.48,8200.0
2015-02-02 15:00:00,82.38,82.86,82.38,82.81,12200.0,82.38,82.86,82.38,82.81,12200.0
2015-02-02 15:30:00,82.8,83.84,82.8,83.74,30600.0,82.8,83.84,82.8,83.74,30600.0
2015-02-03 09:30:00,84.17,85.06,83.88,84.75,15500.0,84.17,85.06,83.88,84.75,15500.0
2015-02-03 10:00:00,84.75,85.01,84.14,84.2,14500.0,84.75,85.01,84.14,84.2,14500.0
2015-02-03 10:30:00,84.38,84.65,83.98,84.21,18700.0,84.38,84.65,83.98,84.21,18700.0
2015-02-03 11:00:00,84.28,84.93,83.76,84.4,16300.0,84.28,84.93,83.76,84.4,16300.0
2015-02-03 11:30:00,84.37,84.88,84.23,84.36,19000.0,84.37,84.88,84.23,84.36,19000.0
2015-02-03 12:00:00,84.4,84.81,84.35,84.81,6500.0,84.4,84.81,84.35,84.81,6500.0
2015-02-03 12:30:00,84.82,84.87,84.65,84.78,5800.0,84.82,84.87,84.65,84.78,5800.0
2015-02-03 13:00:00,84.63,84.95,84.61,84.74,3800.0,84.63,84.95,84.61,84.74,3800.0
2015-02-03 13:30:00,84.79,84.86,84.63,84.8,3500.0,84.79,84.86,84.63,84.8,3500.0
2015-02-03 14:00:00,84.71,84.81,84.3,84.3,9100.0,84.71,84.81,84.3,84.3,9100.0
2015-02-03 14:30:00,84.35,84.95,84.35,84.83,9200.0,84.35,84.95,84.35,84.83,9200.0
2015-02-03 15:00:00,84.78,84.95,84.68,84.84,10600.0,84.78,84.95,84.68,84.84,10600.0
2015-02-03 15:30:00,84.88,85.0,84.75,84.96,29200.0,84.88,85.0,84.75,84.96,29200.0
2015-02-04 09:30:00,84.78,85.1,84.65,84.95,16200.0,84.78,85.1,84.65,84.95,16200.0
2015-02-04 10:00:00,84.88,84.93,84.67,84.93,5400.0,84.88,84.93,84.67,84.93,5400.0
2015-02-04 10:30:00,84.89,84.97,84.64,84.81,7400.0,84.89,84.97,84.64,84.81,7400.0
2015-02-04 11:00:00,84.76,85.0,84.76,85.0,3300.0,84.76,85.0,84.76,85.0,3300.0
2015-02-04 11:30:00,85.02,85.05,84.84,84.84,5200.0,85.02,85.05,84.84,84.84,5200.0
2015-02-04 12:00:00,84.84,85.0,84.82,84.92,3800.0,84.84,85.0,84.82,84.92,3800.0
2015-02-04 12:30:00,84.85,84.94,84.71,84.94,2900.0,84.85,84.94,84.71,84.94,2900.0
2015-02-04 13:00:00,84.81,84.91,84.68,84.83,1900.0,84.81,84.91,84.68,84.83,1900.0
2015-02-04 13:30:00,84.81,84.81,84.42,84.44,7400.0,84.81,84.81,84.42,84.44,7400.0
2015-02-04 14:00:00,84.55,84.63,84.36,84.58,8600.0,84.55,84.63,84.36,84.58,8600.0
2015-02-04 14:30:00,84.66,85.0,84.54,84.92,14700.0,84.66,85.0,84.54,84.92,14700.0
2015-02-04 15:00:00,84.91,85.0,84.81,85.0,26700.0,84.91,85.0,84.81,85.0,26700.0
2015-02-04 15:30:00,85.0,85.0,84.41,84.67,26700.0,85.0,85.0,84.41,84.67,26700.0
2015-02-05 09:30:00,85.0,85.1,84.64,84.89,16700.0,85.0,85.1,84.64,84.89,16700.0
2015-02-05 10:00:00,85.01,85.02,84.09,84.31,22600.0,85.01,85.02,84.09,84.31,22600.0
2015-02-05 10:30:00,84.23,84.57,84.08,84.31,14500.0,84.23,84.57,84.08,84.31,14500.0
2015-02-05 11:00:00,84.57,85.0,84.42,84.97,8100.0,84.57,85.0,84.42,84.97,8100.0
2015-02-05 11:30:00,84.96,85.05,84.75,85.04,8800.0,84.96,85.05,84.75,85.04,8800.0
2015-02-05 12:00:00,84.92,85.07,84.92,85.0,5500.0,84.92,85.07,84.92,85.0,5500.0
2015-02-05 12:30:00,84.97,85.08,84.84,84.85,5100.0,84.97,85.08,84.84,84.85,5100.0
2015-02-05 13:00:00,84.85,85.15,84.85,85.15,4700.0,84.85,85.15,84.85,85.15,4700.0
2015-02-05 13:30:00,85.15,85.15,85.0,85.04,6200.0,85.15,85.15,85.0,85.04,6200.0
2015-02-05 14:00:00,85.04,85.15,84.97,85.03,4400.0,85.04,85.15,84.97,85.03,4400.0
2015-02-05 14:30:00,85.15,85.56,85.15,85.56,8500.0,85.15,85.56,85.15,85.56,8500.0
2015-02-05 15:00:00,85.58,85.62,85.04,85.06,19200.0,85.58,85.62,85.04,85.06,19200.0
2015-02-05 15:30:00,85.12,85.4,85.02,85.27,27100.0,85.12,85.4,85.02,85.27,27100.0
2015-02-06 09:30:00,85.5,85.55,84.99,85.54,23900.0,85.5,85.55,84.99,85.54,23900.0
2015-02-06 10:00:00,85.55,85.55,85.36,85.4,10100.0,85.55,85.55,85.36,85.4,10100.0
2015-02-06 10:30:00,85.4,85.5,85.22,85.22,7100.0,85.4,85.5,85.22,85.22,7100.0
2015-02-06 11:00:00,85.21,85.4,85.2,85.22,4100.0,85.21,85.4,85.2,85.22,4100.0
2015-02-06 11:30:00,85.18,85.35,84.92,85.12,9000.0,85.18,85.35,84.92,85.12,9000.0
2015-02-06 12:00:00,85.12,85.14,84.94,84.99,6000.0,85.12,85.14,84.94,84.99,6000.0
2015-02-06 12:30:00,85.03,85.24,84.83,85.19,3700.0,85.03,85.24,84.83,85.19,3700.0
2015-02-06 13:00:00,84.99,85.06,84.61,84.8,12400.0,84.99,85.06,84.61,84.8,12400.0
2015-02-06 13:30:00,84.55,85.04,84.51,84.98,2800.0,84.55,85.04,84.51,84.98,2800.0
2015-02-06 14:00:00,84.97,85.48,84.73,85.25,16000.0,84.97,85.48,84.73,85.25,16000.0
2015-02-06 14:30:00,85.41,85.5,85.1,85.1,3800.0,85.41,85.5,85.1,85.1,3800.0
2015-02-06 15:00:00,84.98,85.26,84.87,85.04,13000.0,84.98,85.26,84.87,85.04,13000.0
2015-02-06 15:30:00,84.97,85.32,84.94,85.26,21700.0,84.97,85.32,84.94,85.26,21700.0
2015-02-09 09:30:00,84.84,85.5,84.65,85.5,28900.0,84.84,85.5,84.65,85.5,28900.0
2015-02-09 10:00:00,85.5,85.5,84.79,84.79,13000.0,85.5,85.5,84.79,84.79,13000.0
2015-02-09 10:30:00,84.63,85.08,84.63,84.9,9900.0,84.63,85.08,84.63,84.9,9900.0
2015-02-09 11:00:00,84.98,85.35,84.89,85.18,12600.0,84.98,85.35,84.89,85.18,12600.0
2015-02-09 11:30:00,85.06,85.41,85.05,85.19,3200.0,85.06,85.41,85.05,85.19,3200.0
2015-02-09 12:00:00,85.15,85.26,85.03,85.06,8200.0,85.15,85.26,85.03,85.06,8200.0
2015-02-09 12:30:00,85.07,85.28,85.05,85.1,8900.0,85.07,85.28,85.05,85.1,8900.0
2015-02-09 13:00:00,85.07,85.27,85.06,85.11,2300.0,85.07,85.27,85.06,85.11,2300.0
2015-02-09 13:30:00,85.14,85.23,85.07,85.1,7800.0,85.14,85.23,85.07,85.1,7800.0
2015-02-09 14:00:00,85.05,85.05,84.73,84.79,3600.0,85.05,85.05,84.73,84.79,3600.0
2015-02-09 14:30:00,84.94,85.14,84.85,85.06,9800.0,84.94,85.14,84.85,85.06,9800.0
2015-02-09 15:00:00,85.02,85.25,84.89,85.21,5700.0,85.02,85.25,84.89,85.21,5700.0
2015-02-09 15:30:00,85.24,85.24,84.93,85.0,16600.0,85.24,85.24,84.93,85.0,16600.0
2015-02-10 09:30:00,85.5,85.5,85.12,85.33,15400.0,85.5,85.5,85.12,85.33,15400.0
2015-02-10 10:00:00,85.49,85.49,84.71,84.94,11100.0,85.49,85.49,84.71,84.94,11100.0
2015-02-10 10:30:00,84.94,85.19,84.24,84.24,9400.0,84.94,85.19,84.24,84.24,9400.0
2015-02-10 11:00:00,84.24,85.03,84.24,84.94,2500.0,84.24,85.03,84.24,84.94,2500.0
2015-02-10 11:30:00,85.01,85.2,84.88,84.89,2700.0,85.01,85.2,84.88,84.89,2700.0
2015-02-10 12:00:00,84.96,85.22,84.9,84.96,3300.0,84.96,85.22,84.9,84.96,3300.0
2015-02-10 12:30:00,85.02,85.03,84.71,84.95,10300.0,85.02,85.03,84.71,84.95,10300.0
2015-02-10 13:00:00,84.92,84.92,84.75,84.92,5700.0,84.92,84.92,84.75,84.92,5700.0
2015-02-10 13:30:00,84.98,85.24,84.95,85.06,2700.0,84.98,85.24,84.95,85.06,2700.0
2015-02-10 14:00:00,85.05,85.07,84.9,84.99,4400.0,85.05,85.07,84.9,84.99,4400.0
2015-02-10 14:30:00,85.0,85.5,84.97,85.39,15700.0,85.0,85.5,84.97,85.39,15700.0
2015-02-10 15:00:00,85.28,85.49,85.23,85.48,6100.0,85.28,85.49,85.23,85.48,6100.0
2015-02-10 15:30:00,85.48,85.49,85.25,85.33,14300.0,85.48,85.49,85.25,85.33,14300.0
2015-02-11 09:30:00,85.11,85.5,84.94,85.2,24600.0,85.11,85.5,84.94,85.2,24600.0
2015-02-11 10:00:00,85.34,85.35,85.15,85.23,2300.0,85.34,85.35,85.15,85.23,2300.0
2015-02-11 10:30:00,85.16,85.39,85.06,85.21,4000.0,85.16,85.39,85.06,85.21,4000.0
2015-02-11 11:00:00,85.21,85.4,85.07,85.17,15600.0,85.21,85.4,85.07,85.17,15600.0
2015-02-11 11:30:00,85.16,85.37,85.11,85.32,5300.0,85.16,85.37,85.11,85.32,5300.0
2015-02-11 12:00:00,85.27,85.4,85.06,85.37,11400.0,85.27,85.4,85.06,85.37,11400.0
2015-02-11 12:30:00,85.46,85.46,85.09,85.15,1700.0,85.46,85.46,85.09,85.15,1700.0
2015-02-11 13:00:00,85.04,85.17,84.79,85.12,5500.0,85.04,85.17,84.79,85.12,5500.0
2015-02-11 13:30:00,85.04,85.5,85.04,85.37,7400.0,85.04,85.5,85.04,85.37,7400.0
2015-02-11 14:00:00,85.49,85.5,85.15,85.43,7900.0,85.49,85.5,85.15,85.43,7900.0
2015-02-11 14:30:00,85.35,85.49,85.32,85.46,2300.0,85.35,85.49,85.32,85.46,2300.0
2015-02-11 15:00:00,85.49,85.55,85.38,85.39,14900.0,85.49,85.55,85.38,85.39,14900.0
2015-02-11 15:30:00,85.41,85.65,85.33,85.65,40600.0,85.41,85.65,85.33,85.65,40600.0
2015-02-12 09:30:00,86.02,86.43,85.88,86.43,2700.0,86.02,86.43,85.88,86.43,2700.0
2015-02-12 10:00:00,86.43,87.36,86.34,86.91,21500.0,86.43,87.36,86.34,86.91,21500.0
2015-02-12 10:30:00,86.83,86.83,86.45,86.56,4100.0,86.83,86.83,86.45,86.56,4100.0
2015-02-12 11:00:00,86.38,86.55,86.31,86.43,3300.0,86.38,86.55,86.31,86.43,3300.0
2015-02-12 11:30:00,86.42,86.84,86.4,86.7,8600.0,86.42,86.84,86.4,86.7,8600.0
2015-02-12 12:00:00,86.68,86.89,86.63,86.89,12100.0,86.68,86.89,86.63,86.89,12100.0
2015-02-12 12:30:00,86.85,86.91,86.53,86.53,5700.0,86.85,86.91,86.53,86.53,5700.0
2015-02-12 13:00:00,86.56,86.81,86.46,86.81,3500.0,86.56,86.81,86.46,86.81,3500.0
2015-02-12 13:30:00,86.86,87.11,86.85,87.11,2100.0,86.86,87.11,86.85,87.11,2100.0
2015-02-12 14:00:00,87.11,87.16,87.05,87.13,1600.0,87.11,87.16,87.05,87.13,1600.0
2015-02-12 14:30:00,87.06,87.28,86.88,87.15,6800.0,87.06,87.28,86.88,87.15,6800.0
2015-02-12 15:00:00,87.13,87.46,87.13,87.3,4400.0,87.13,87.46,87.13,87.3,4400.0
2015-02-12 15:30:00,87.28,87.59,87.1,87.57,29800.0,87.28,87.59,87.1,87.57,29800.0
2015-02-13 09:30:00,87.64,87.98,87.5,87.55,7400.0,87.64,87.98,87.5,87.55,7400.0
2015-02-13 10:00:00,87.6,87.76,87.34,87.58,12100.0,87.6,87.76,87.34,87.58,12100.0
2015-02-13 10:30:00,87.6,87.66,87.43,87.63,6700.0,87.6,87.66,87.43,87.63,6700.0
2015-02-13 11:00:00,87.57,87.96,87.57,87.91,2900.0,87.57,87.96,87.57,87.91,2900.0
2015-02-13 11:30:00,87.95,88.15,87.87,88.15,5500.0,87.95,88.15,87.87,88.15,5500.0
2015-02-13 12:00:00,88.12,88.12,87.91,87.91,2100.0,88.12,88.12,87.91,87.91,2100.0
2015-02-13 12:30:00,87.99,87.99,87.48,87.48,2000.0,87.99,87.99,87.48,87.48,2000.0
2015-02-13 13:00:00,87.51,87.7,87.41,87.61,5200.0,87.51,87.7,87.41,87.61,5200.0
2015-02-13 13:30:00,87.56,87.73,87.42,87.71,11600.0,87.56,87.73,87.42,87.71,11600.0
2015-02-13 14:00:00,87.69,87.93,87.69,87.86,2700.0,87.69,87.93,87.69,87.86,2700.0
2015-02-13 14:30:00,87.92,87.96,87.88,87.88,2300.0,87.92,87.96,87.88,87.88,2300.0
2015-02-13 15:00:00,87.99,88.01,87.86,88.0,10800.0,87.99,88.01,87.86,88.0,10800.0
2015-02-13 15:30:00,88.0,88.09,87.91,87.98,18100.0,88.0,88.09,87.91,87.98,18100.0
2015-02-17 09:30:00,88.2,88.2,87.55,87.7,8100.0,88.2,88.2,87.55,87.7,8100.0
2015-02-17 10:00:00,87.73,87.93,87.52,87.68,29800.0,87.73,87.93,87.52,87.68,29800.0
2015-02-17 10:30:00,87.66,87.73,87.38,87.47,7600.0,87.66,87.73,87.38,87.47,7600.0
2015-02-17 11:00:00,87.51,87.67,87.47,87.6,9500.0,87.51,87.67,87.47,87.6,9500.0
2015-02-17 11:30:00,87.61,87.84,87.53,87.53,4100.0,87.61,87.84,87.53,87.53,4100.0
2015-02-17 12:00:00,87.61,87.73,87.48,87.73,2600.0,87.61,87.73,87.48,87.73,2600.0
2015-02-17 12:30:00,87.73,87.84,87.61,87.73,2200.0,87.73,87.84,87.61,87.73,2200.0
2015-02-17 13:00:00,87.78,88.06,87.78,87.97,3700.0,87.78,88.06,87.78,87.97,3700.0
2015-02-17 13:30:00,87.96,88.01,87.78,87.85,3400.0,87.96,88.01,87.78,87.85,3400.0
2015-02-17 14:00:00,87.86,87.88,87.78,87.81,2200.0,87.86,87.88,87.78,87.81,2200.0
2015-02-17 14:30:00,87.79,87.89,87.29,87.4,6200.0,87.79,87.89,87.29,87.4,6200.0
2015-02-17 15:00:00,87.4,87.75,87.35,87.68,7700.0,87.4,87.75,87.35,87.68,7700.0
2015-02-17 15:30:00,87.63,87.85,87.53,87.81,16900.0,87.63,87.85,87.53,87.81,16900.0
2015-02-18 09:30:00,87.54,87.95,87.11,87.3,8200.0,87.54,87.95,87.11,87.3,8200.0
2015-02-18 10:00:00,87.32,87.33,87.08,87.08,8200.0,87.32,87.33,87.08,87.08,8200.0
2015-02-18 10:30:00,87.19,87.35,87.13,87.24,12000.0,87.19,87.35,87.13,87.24,12000.0
2015-02-18 11:00:00,87.22,87.32,87.12,87.32,9700.0,87.22,87.32,87.12,87.32,9700.0
2015-02-18 11:30:00,87.18,87.31,87.18,87.3,5600.0,87.18,87.31,87.18,87.3,5600.0
2015-02-18 12:00:00,87.23,87.33,87.21,87.31,10700.0,87.23,87.33,87.21,87.31,10700.0
2015-02-18 12:30:00,87.27,87.35,87.02,87.05,10800.0,87.27,87.35,87.02,87.05,10800.0
2015-02-18 13:00:00,87.02,87.19,86.96,86.96,6000.0,87.02,87.19,86.96,86.96,6000.0
2015-02-18 13:30:00,86.98,87.11,86.87,86.92,5300.0,86.98,87.11,86.87,86.92,5300.0
2015-02-18 14:00:00,86.94,87.09,86.76,86.76,6100.0,86.94,87.09,86.76,86.76,6100.0
2015-02-18 14:30:00,86.73,87.06,86.62,86.9,6500.0,86.73,87.06,86.62,86.9,6500.0
2015-02-18 15:00:00,86.92,87.06,86.92,87.06,8300.0,86.92,87.06,86.92,87.06,8300.0
2015-02-18 15:30:00,87.01,87.67,86.86,87.67,33600.0,87.01,87.67,86.86,87.67,33600.0
2015-02-19 09:30:00,87.24,87.76,86.94,87.28,9100.0,87.24,87.76,86.94,87.28,9100.0
2015-02-19 10:00:00,87.46,88.13,87.44,88.03,26100.0,87.46,88.13,87.44,88.03,26100.0
2015-02-19 10:30:00,87.95,87.95,87.43,87.43,2400.0,87.95,87.95,87.43,87.43,2400.0
2015-02-19 11:00:00,87.44,88.0,87.29,87.98,3600.0,87.44,88.0,87.29,87.98,3600.0
2015-02-19 11:30:00,87.91,88.11,87.91,87.93,7600.0,87.91,88.11,87.91,87.93,7600.0
2015-02-19 12:00:00,87.89,88.11,87.82,87.82,10400.0,87.89,88.11,87.82,87.82,10400.0
2015-02-19 12:30:00,87.78,88.0,87.64,87.9,3800.0,87.78,88.0,87.64,87.9,3800.0
2015-02-19 13:00:00,87.87,88.09,87.75,87.75,4900.0,87.87,88.09,87.75,87.75,4900.0
2015-02-19 13:30:00,87.75,87.91,87.69,87.9,1500.0,87.75,87.91,87.69,87.9,1500.0
2015-02-19 14:00:00,87.99,88.12,87.88,88.12,2700.0,87.99,88.12,87.88,88.12,2700.0
2015-02-19 14:30:00,88.12,88.39,87.94,88.39,3400.0,88.12,88.39,87.94,88.39,3400.0
2015-02-19 15:00:00,88.38,88.79,88.35,88.78,10700.0,88.38,88.79,88.35,88.78,10700.0
2015-02-19 15:30:00,88.8,88.8,88.41,88.52,19700.0,88.8,88.8,88.41,88.52,19700.0
2015-02-20 09:30:00,88.53,88.8,87.9,88.2,10800.0,88.53,88.8,87.9,88.2,10800.0
2015-02-20 10:00:00,88.47,88.56,88.27,88.5,3200.0,88.47,88.56,88.27,88.5,3200.0
2015-02-20 10:30:00,88.36,88.58,87.95,88.13,3800.0,88.36,88.58,87.95,88.13,3800.0
2015-02-20 11:00:00,88.42,88.48,87.97,88.06,1200.0,88.42,88.48,87.97,88.06,1200.0
2015-02-20 11:30:00,88.17,88.17,87.99,88.02,1900.0,88.17,88.17,87.99,88.02,1900.0
2015-02-20 12:00:00,88.03,88.25,88.03,88.23,3000.0,88.03,88.25,88.03,88.23,3000.0
2015-02-20 12:30:00,88.2,88.41,88.01,88.22,5900.0,88.2,88.41,88.01,88.22,5900.0
2015-02-20 13:00:00,88.28,88.46,88.23,88.35,2200.0,88.28,88.46,88.23,88.35,2200.0
2015-02-20 13:30:00,88.43,88.65,88.37,88.65,3500.0,88.43,88.65,88.37,88.65,3500.0
2015-02-20 14:00:00,88.71,88.96,88.71,88.78,3400.0,88.71,88.96,88.71,88.78,3400.0
2015-02-20 14:30:00,88.74,88.9,88.45,88.9,6100.0,88.74,88.9,88.45,88.9,6100.0
2015-02-20 15:00:00,88.95,89.0,88.84,88.99,5100.0,88.95,89.0,88.84,88.99,5100.0
2015-02-20 15:30:00,89.0,89.0,88.85,89.0,17000.0,89.0,89.0,88.85,89.0,17000.0
2015-02-23 09:30:00,88.28,88.97,87.92,88.39,13400.0,88.28,88.97,87.92,88.39,13400.0
2015-02-23 10:00:00,88.48,88.69,87.9,88.02,4600.0,88.48,88.69,87.9,88.02,4600.0
2015-02-23 10:30:00,88.07,88.61,88.07,88.55,2900.0,88.07,88.61,88.07,88.55,2900.0
2015-02-23 11:00:00,88.55,88.96,88.44,88.86,2000.0,88.55,88.96,88.44,88.86,2000.0
2015-02-23 11:30:00,88.86,89.0,88.5,88.97,14400.0,88.86,89.0,88.5,88.97,14400.0
2015-02-23 12:00:00,88.93,89.0,88.74,88.99,17200.0,88.93,89.0,88.74,88.99,17200.0
2015-02-23 12:30:00,88.94,88.95,88.75,88.82,12100.0,88.94,88.95,88.75,88.82,12100.0
2015-02-23 13:00:00,88.82,88.82,88.2,88.2,2500.0,88.82,88.82,88.2,88.2,2500.0
2015-02-23 13:30:00,88.29,88.36,88.09,88.2,13300.0,88.29,88.36,88.09,88.2,13300.0
2015-02-23 14:00:00,88.21,88.77,88.2,88.58,10000.0,88.21,88.77,88.2,88.58,10000.0
2015-02-23 14:30:00,88.62,89.04,88.49,89.04,8900.0,88.62,89.04,88.49,89.04,8900.0
2015-02-23 15:00:00,89.0,89.0,88.72,88.85,4200.0,89.0,89.0,88.72,88.85,4200.0
2015-02-23 15:30:00,88.85,89.05,88.68,89.0,12200.0,88.85,89.05,88.68,89.0,12200.0
2015-02-24 09:30:00,88.92,89.15,87.92,87.96,4400.0,88.92,89.15,87.92,87.96,4400.0
2015-02-24 10:00:00,87.8,88.46,87.79,88.09,12100.0,87.8,88.46,87.79,88.09,12100.0
2015-02-24 10:30:00,88.08,88.08,87.51,87.64,6600.0,88.08,88.08,87.51,87.64,6600.0
2015-02-24 11:00:00,87.7,87.75,87.4,87.41,8100.0,87.7,87.75,87.4,87.41,8100.0
2015-02-24 11:30:00,87.31,88.14,87.2,87.97,25300.0,87.31,88.14,87.2,87.97,25300.0
2015-02-24 12:00:00,88.0,88.08,87.45,87.45,15100.0,88.0,88.08,87.45,87.45,15100.0
2015-02-24 12:30:00,87.33,88.09,87.29,87.97,20300.0,87.33,88.09,87.29,87.97,20300.0
2015-02-24 13:00:00,87.86,87.98,87.6,87.64,4600.0,87.86,87.98,87.6,87.64,4600.0
2015-02-24 13:30:00,87.59,87.6,87.37,87.4,9500.0,87.59,87.6,87.37,87.4,9500.0
2015-02-24 14:00:00,87.47,88.07,87.44,87.98,12900.0,87.47,88.07,87.44,87.98,12900.0
2015-02-24 14:30:00,87.94,87.94,87.68,87.85,5500.0,87.94,87.94,87.68,87.85,5500.0
2015-02-24 15:00:00,87.74,88.09,87.74,88.09,6200.0,87.74,88.09,87.74,88.09,6200.0
2015-02-24 15:30:00,88.1,88.24,87.83,88.19,16600.0,88.1,88.24,87.83,88.19,16600.0
2015-02-25 09:30:00,88.22,88.56,87.79,87.99,2100.0,88.22,88.56,87.79,87.99,2100.0
2015-02-25 10:00:00,87.93,87.93,87.5,87.74,2100.0,87.93,87.93,87.5,87.74,2100.0
2015-02-25 10:30:00,87.74,88.2,87.7,87.96,14700.0,87.74,88.2,87.7,87.96,14700.0
2015-02-25 11:00:00,87.68,87.89,87.5,87.75,12100.0,87.68,87.89,87.5,87.75,12100.0
2015-02-25 11:30:00,87.79,88.28,87.77,88.15,8000.0,87.79,88.28,87.77,88.15,8000.0
2015-02-25 12:00:00,88.3,88.31,87.94,87.94,1000.0,88.3,88.31,87.94,87.94,1000.0
2015-02-25 12:30:00,87.88,88.26,87.77,88.2,10600.0,87.88,88.26,87.77,88.2,10600.0
2015-02-25 13:00:00,88.16,88.22,87.94,87.94,4600.0,88.16,88.22,87.94,87.94,4600.0
2015-02-25 13:30:00,88.03,88.35,87.85,88.28,13700.0,88.03,88.35,87.85,88.28,13700.0
2015-02-25 14:00:00,88.21,88.38,87.84,87.85,9200.0,88.21,88.38,87.84,87.85,9200.0
2015-02-25 14:30:00,87.8,88.03,87.62,87.92,12500.0,87.8,88.03,87.62,87.92,12500.0
2015-02-25 15:00:00,87.92,87.92,87.55,87.62,2200.0,87.92,87.92,87.55,87.62,2200.0
2015-02-25 15:30:00,87.67,88.24,87.64,88.09,8800.0,87.67,88.24,87.64,88.09,8800.0
2015-02-26 09:30:00,87.9,88.23,87.64,87.64,8500.0,87.9,88.23,87.64,87.64,8500.0
2015-02-26 10:00:00,87.65,87.69,87.45,87.63,1400.0,87.65,87.69,87.45,87.63,1400.0
2015-02-26 10:30:00,87.74,88.19,87.74,87.86,15500.0,87.74,88.19,87.74,87.86,15500.0
2015-02-26 11:00:00,87.62,88.09,87.62,87.96,6200.0,87.62,88.09,87.62,87.96,6200.0
2015-02-26 11:30:00,87.75,88.14,87.7,88.0,10500.0,87.75,88.14,87.7,88.0,10500.0
2015-02-26 12:00:00,87.89,88.3,87.89,88.15,12400.0,87.89,88.3,87.89,88.15,12400.0
2015-02-26 12:30:00,88.07,88.23,88.01,88.14,10100.0,88.07,88.23,88.01,88.14,10100.0
2015-02-26 13:00:00,88.07,88.15,87.78,88.15,15600.0,88.07,88.15,87.78,88.15,15600.0
2015-02-26 13:30:00,88.12,88.34,88.08,88.29,4200.0,88.12,88.34,88.08,88.29,4200.0
2015-02-26 14:00:00,88.35,88.35,88.04,88.04,8500.0,88.35,88.35,88.04,88.04,8500.0
2015-02-26 14:30:00,87.93,88.14,87.72,87.84,11400.0,87.93,88.14,87.72,87.84,11400.0
2015-02-26 15:00:00,87.85,87.87,87.46,87.68,2100.0,87.85,87.87,87.46,87.68,2100.0
2015-02-26 15:30:00,87.71,87.99,87.55,87.81,8400.0,87.71,87.99,87.55,87.81,8400.0
2015-02-27 09:30:00,87.92,87.92,87.04,87.59,600.0,87.92,87.92,87.04,87.59,600.0
2015-02-27 10:00:00,87.6,87.84,87.45,87.58,21200.0,87.6,87.84,87.45,87.58,21200.0
2015-02-27 10:30:00,87.59,87.85,87.5,87.51,24100.0,87.59,87.85,87.5,87.51,24100.0
2015-02-27 11:00:00,87.51,87.51,87.23,87.37,2600.0,87.51,87.51,87.23,87.37,2600.0
2015-02-27 11:30:00,87.34,87.51,87.22,87.4,10000.0,87.34,87.51,87.22,87.4,10000.0
2015-02-27 12:00:00,87.38,87.72,87.38,87.63,1500.0,87.38,87.72,87.38,87.63,1500.0
2015-02-27 12:30:00,87.76,88.21,87.76,88.03,17300.0,87.76,88.21,87.76,88.03,17300.0
2015-02-27 13:00:00,88.02,88.3,87.93,87.93,2700.0,88.02,88.3,87.93,87.93,2700.0
2015-02-27 13:30:00,87.92,88.07,87.71,87.74,18100.0,87.92,88.07,87.71,87.74,18100.0
2015-02-27 14:00:00,87.73,87.92,87.34,87.58,18500.0,87.73,87.92,87.34,87.58,18500.0
2015-02-27 14:30:00,87.49,87.58,87.26,87.26,3500.0,87.49,87.58,87.26,87.26,3500.0
2015-02-27 15:00:00,87.25,87.29,87.02,87.03,5100.0,87.25,87.29,87.02,87.03,5100.0
2015-02-27 15:30:00,87.03,87.4,87.03,87.27,16300.0,87.03,87.4,87.03,87.27,16300.0
2015-03-02 09:30:00,87.6,88.45,87.45,88.38,40000.0,87.6,88.45,87.45,88.38,40000.0
2015-03-02 10:00:00,88.47,88.97,88.35,88.97,9600.0,88.47,88.97,88.35,88.97,9600.0
2015-03-02 10:30:00,88.84,88.84,88.34,88.54,14900.0,88.84,88.84,88.34,88.54,14900.0
2015-03-02 11:00:00,88.46,89.0,88.18,89.0,16900.0,88.46,89.0,88.18,89.0,16900.0
2015-03-02 11:30:00,88.83,88.89,88.42,88.43,2000.0,88.83,88.89,88.42,88.43,2000.0
2015-03-02 12:00:00,88.55,88.55,88.27,88.46,3800.0,88.55,88.55,88.27,88.46,3800.0
2015-03-02 12:30:00,88.46,88.48,88.27,88.38,1400.0,88.46,88.48,88.27,88.38,1400.0
2015-03-02 13:00:00,88.33,89.03,88.32,88.98,17900.0,88.33,89.03,88.32,88.98,17900.0
2015-03-02 13:30:00,89.0,89.12,88.86,88.86,10400.0,89.0,89.12,88.86,88.86,10400.0
2015-03-02 14:00:00,88.82,88.82,88.68,88.75,3100.0,88.82,88.82,88.68,88.75,3100.0
2015-03-02 14:30:00,88.72,88.95,88.69,88.95,2900.0,88.72,88.95,88.69,88.95,2900.0
2015-03-02 15:00:00,88.96,89.06,88.76,88.76,7800.0,88.96,89.06,88.76,88.76,7800.0
2015-03-02 15:30:00,88.76,89.02,88.76,88.84,13300.0,88.76,89.02,88.76,88.84,13300.0
2015-03-03 09:30:00,88.65,88.75,87.75,87.75,8300.0,88.65,88.75,87.75,87.75,8300.0
2015-03-03 10:00:00,87.83,88.6,87.83,88.4,3700.0,87.83,88.6,87.83,88.4,3700.0
2015-03-03 10:30:00,88.4,88.45,88.31,88.45,4900.0,88.4,88.45,88.31,88.45,4900.0
2015-03-03 11:00:00,88.34,88.54,88.34,88.48,14600.0,88.34,88.54,88.34,88.48,14600.0
2015-03-03 11:30:00,88.38,88.53,88.36,88.4,6500.0,88.38,88.53,88.36,88.4,6500.0
2015-03-03 12:00:00,88.5,88.5,88.28,88.4,3800.0,88.5,88.5,88.28,88.4,3800.0
2015-03-03 12:30:00,88.4,88.48,88.35,88.45,6000.0,88.4,88.48,88.35,88.45,6000.0
2015-03-03 13:00:00,88.49,88.5,88.38,88.5,1900.0,88.49,88.5,88.38,88.5,1900.0
2015-03-03 13:30:00,88.45,88.5,88.38,88.4,2400.0,88.45,88.5,88.38,88.4,2400.0
2015-03-03 14:00:00,88.38,88.64,88.37,88.64,4200.0,88.38,88.64,88.37,88.64,4200.0
2015-03-03 14:30:00,88.65,88.8,88.55,88.8,1900.0,88.65,88.8,88.55,88.8,1900.0
2015-03-03 15:00:00,88.71,88.86,88.6,88.85,4400.0,88.71,88.86,88.6,88.85,4400.0
2015-03-03 15:30:00,88.87,88.92,88.42,88.54,8400.0,88.87,88.92,88.42,88.54,8400.0
2015-03-04 09:30:00,88.47,88.5,88.19,88.28,8300.0,88.47,88.5,88.19,88.28,8300.0
2015-03-04 10:00:00,88.3,88.57,88.28,88.48,8700.0,88.3,88.57,88.28,88.48,8700.0
2015-03-04 10:30:00,88.5,88.67,88.5,88.57,1800.0,88.5,88.67,88.5,88.57,1800.0
2015-03-04 11:00:00,88.69,88.78,88.69,88.76,1300.0,88.69,88.78,88.69,88.76,1300.0
2015-03-04 11:30:00,88.76,88.77,88.48,88.48,6800.0,88.76,88.77,88.48,88.48,6800.0
2015-03-04 12:00:00,88.49,88.5,88.24,88.46,4000.0,88.49,88.5,88.24,88.46,4000.0
2015-03-04 12:30:00,88.54,88.6,88.39,88.47,5400.0,88.54,88.6,88.39,88.47,5400.0
2015-03-04 13:00:00,88.54,88.6,88.44,88.51,2300.0,88.54,88.6,88.44,88.51,2300.0
2015-03-04 13:30:00,88.49,88.51,88.25,88.33,2500.0,88.49,88.51,88.25,88.33,2500.0
2015-03-04 14:00:00,88.38,88.38,87.85,87.85,11100.0,88.38,88.38,87.85,87.85,11100.0
2015-03-04 14:30:00,87.82,87.9,87.51,87.6,10700.0,87.82,87.9,87.51,87.6,10700.0
2015-03-04 15:00:00,87.65,87.65,87.41,87.45,8500.0,87.65,87.65,87.41,87.45,8500.0
2015-03-04 15:30:00,87.45,87.8,87.45,87.66,21700.0,87.45,87.8,87.45,87.66,21700.0
2015-03-05 09:30:00,88.02,88.31,87.73,87.73,15200.0,88.02,88.31,87.73,87.73,15200.0
2015-03-05 10:00:00,87.4,87.89,86.99,87.72,9900.0,87.4,87.89,86.99,87.72,9900.0
2015-03-05 10:30:00,87.81,87.81,87.45,87.59,4100.0,87.81,87.81,87.45,87.59,4100.0
2015-03-05 11:00:00,87.58,87.69,87.19,87.47,3000.0,87.58,87.69,87.19,87.47,3000.0
2015-03-05 11:30:00,87.58,87.65,87.44,87.44,2800.0,87.58,87.65,87.44,87.44,2800.0
2015-03-05 12:00:00,87.41,87.43,86.9,86.93,3500.0,87.41,87.43,86.9,86.93,3500.0
2015-03-05 12:30:00,86.92,87.41,86.8,87.32,20300.0,86.92,87.41,86.8,87.32,20300.0
2015-03-05 13:00:00,87.39,87.71,87.33,87.64,2300.0,87.39,87.71,87.33,87.64,2300.0
2015-03-05 13:30:00,87.55,87.69,87.46,87.69,2400.0,87.55,87.69,87.46,87.69,2400.0
2015-03-05 14:00:00,87.71,87.77,87.62,87.63,2300.0,87.71,87.77,87.62,87.63,2300.0
2015-03-05 14:30:00,87.68,87.75,87.46,87.7,2400.0,87.68,87.75,87.46,87.7,2400.0
2015-03-05 15:00:00,87.61,87.75,87.45,87.75,5700.0,87.61,87.75,87.45,87.75,5700.0
2015-03-05 15:30:00,87.78,87.78,87.53,87.68,10200.0,87.78,87.78,87.53,87.68,10200.0
2015-03-06 09:30:00,87.2,87.2,86.58,86.83,3600.0,87.2,87.2,86.58,86.83,3600.0
2015-03-06 10:00:00,86.87,86.95,86.72,86.8,2200.0,86.87,86.95,86.72,86.8,2200.0
2015-03-06 10:30:00,86.93,87.05,86.82,86.89,2000.0,86.93,87.05,86.82,86.89,2000.0
2015-03-06 11:00:00,86.84,86.84,86.22,86.3,3600.0,86.84,86.84,86.22,86.3,3600.0
2015-03-06 11:30:00,86.23,86.26,86.04,86.16,3900.0,86.23,86.26,86.04,86.16,3900.0
2015-03-06 12:00:00,86.1,86.29,86.1,86.27,3000.0,86.1,86.29,86.1,86.27,3000.0
2015-03-06 12:30:00,86.16,86.47,86.13,86.4,10200.0,86.16,86.47,86.13,86.4,10200.0
2015-03-06 13:00:00,86.45,87.05,86.39,87.04,19400.0,86.45,87.05,86.39,87.04,19400.0
2015-03-06 13:30:00,87.08,87.32,86.86,87.04,11000.0,87.08,87.32,86.86,87.04,11000.0
2015-03-06 14:00:00,87.02,87.07,86.71,86.71,9500.0,87.02,87.07,86.71,86.71,9500.0
2015-03-06 14:30:00,86.64,86.88,86.64,86.81,4000.0,86.64,86.88,86.64,86.81,4000.0
2015-03-06 15:00:00,86.77,87.09,86.67,86.98,14500.0,86.77,87.09,86.67,86.98,14500.0
2015-03-06 15:30:00,86.94,87.17,86.65,86.82,31700.0,86.94,87.17,86.65,86.82,31700.0
2015-03-09 09:30:00,86.78,87.07,86.78,87.02,1000.0,86.78,87.07,86.78,87.02,1000.0
2015-03-09 10:00:00,86.9,87.25,86.9,87.03,4500.0,86.9,87.25,86.9,87.03,4500.0
2015-03-09 10:30:00,87.08,87.2,87.0,87.14,1800.0,87.08,87.2,87.0,87.14,1800.0
2015-03-09 11:00:00,87.09,87.17,86.91,87.11,2100.0,87.09,87.17,86.91,87.11,2100.0
2015-03-09 11:30:00,87.07,87.07,86.95,86.95,900.0,87.07,87.07,86.95,86.95,900.0
2015-03-09 12:00:00,86.98,87.17,86.93,87.17,18100.0,86.98,87.17,86.93,87.17,18100.0
2015-03-09 12:30:00,87.13,87.15,87.09,87.14,1600.0,87.13,87.15,87.09,87.14,1600.0
2015-03-09 13:00:00,87.16,87.51,87.12,87.25,20500.0,87.16,87.51,87.12,87.25,20500.0
2015-03-09 13:30:00,87.27,87.5,87.27,87.5,1000.0,87.27,87.5,87.27,87.5,1000.0
2015-03-09 14:00:00,87.46,87.55,87.44,87.48,1600.0,87.46,87.55,87.44,87.48,1600.0
2015-03-09 14:30:00,87.48,87.56,87.41,87.52,2100.0,87.48,87.56,87.41,87.52,2100.0
2015-03-09 15:00:00,87.52,87.55,87.41,87.47,7800.0,87.52,87.55,87.41,87.47,7800.0
2015-03-09 15:30:00,87.38,87.6,87.34,87.6,18700.0,87.38,87.6,87.34,87.6,18700.0
2015-03-10 09:30:00,87.0,87.74,86.51,86.7,5000.0,87.0,87.74,86.51,86.7,5000.0
2015-03-10 10:00:00,86.73,86.94,86.54,86.87,2600.0,86.73,86.94,86.54,86.87,2600.0
2015-03-10 10:30:00,86.97,87.06,86.71,86.72,4600.0,86.97,87.06,86.71,86.72,4600.0
2015-03-10 11:00:00,86.74,87.02,86.63,86.9,2700.0,86.74,87.02,86.63,86.9,2700.0
2015-03-10 11:30:00,86.66,86.66,86.28,86.28,2900.0,86.66,86.66,86.28,86.28,2900.0
2015-03-10 12:00:00,86.18,86.26,85.88,86.04,3900.0,86.18,86.26,85.88,86.04,3900.0
2015-03-10 12:30:00,85.98,86.1,85.96,86.01,2600.0,85.98,86.1,85.96,86.01,2600.0
2015-03-10 13:00:00,86.02,86.09,85.96,86.05,1200.0,86.02,86.09,85.96,86.05,1200.0
2015-03-10 13:30:00,86.06,86.07,85.94,85.96,2400.0,86.06,86.07,85.94,85.96,2400.0
2015-03-10 14:00:00,85.97,86.02,85.8,85.96,3700.0,85.97,86.02,85.8,85.96,3700.0
2015-03-10 14:30:00,85.93,86.09,85.88,86.03,8100.0,85.93,86.09,85.88,86.03,8100.0
2015-03-10 15:00:00,86.02,86.21,86.02,86.13,2900.0,86.02,86.21,86.02,86.13,2900.0
2015-03-10 15:30:00,86.0,86.07,85.77,85.86,11300.0,86.0,86.07,85.77,85.86,11300.0
2015-03-11 09:30:00,85.69,86.41,85.53,85.86,4000.0,85.69,86.41,85.53,85.86,4000.0
2015-03-11 10:00:00,85.83,85.9,85.68,85.69,3200.0,85.83,85.9,85.68,85.69,3200.0
2015-03-11 10:30:00,85.7,85.84,85.32,85.43,5800.0,85.7,85.84,85.32,85.43,5800.0
2015-03-11 11:00:00,85.37,85.44,85.26,85.29,3100.0,85.37,85.44,85.26,85.29,3100.0
2015-03-11 11:30:00,85.39,85.51,85.35,85.45,3100.0,85.39,85.51,85.35,85.45,3100.0
2015-03-11 12:00:00,85.4,85.43,85.11,85.11,1400.0,85.4,85.43,85.11,85.11,1400.0
2015-03-11 12:30:00,85.2,85.49,85.18,85.33,2100.0,85.2,85.49,85.18,85.33,2100.0
2015-03-11 13:00:00,85.33,85.52,85.33,85.4,9000.0,85.33,85.52,85.33,85.4,9000.0
2015-03-11 13:30:00,85.42,85.42,85.14,85.14,3000.0,85.42,85.42,85.14,85.14,3000.0
2015-03-11 14:00:00,85.34,85.6,85.27,85.59,2500.0,85.34,85.6,85.27,85.59,2500.0
2015-03-11 14:30:00,85.6,85.66,85.49,85.62,3900.0,85.6,85.66,85.49,85.62,3900.0
2015-03-11 15:00:00,85.72,85.87,85.63,85.81,5400.0,85.72,85.87,85.63,85.81,5400.0
2015-03-11 15:30:00,85.71,85.85,85.36,85.8,15600.0,85.71,85.85,85.36,85.8,15600.0
2015-03-12 09:30:00,86.15,87.11,85.87,86.52,20400.0,86.15,87.11,85.87,86.52,20400.0
2015-03-12 10:00:00,86.61,86.61,85.77,85.94,5600.0,86.61,86.61,85.77,85.94,5600.0
2015-03-12 10:30:00,85.94,86.27,85.94,86.27,2900.0,85.94,86.27,85.94,86.27,2900.0
2015-03-12 11:00:00,86.26,86.68,86.26,86.68,3200.0,86.26,86.68,86.26,86.68,3200.0
2015-03-12 11:30:00,86.58,86.58,86.32,86.32,1600.0,86.58,86.58,86.32,86.32,1600.0
2015-03-12 12:00:00,86.45,86.52,86.33,86.51,3700.0,86.45,86.52,86.33,86.51,3700.0
2015-03-12 12:30:00,86.54,86.7,86.52,86.66,2200.0,86.54,86.7,86.52,86.66,2200.0
2015-03-12 13:00:00,86.58,86.65,86.48,86.65,2000.0,86.58,86.65,86.48,86.65,2000.0
2015-03-12 13:30:00,86.64,86.79,86.63,86.77,3300.0,86.64,86.79,86.63,86.77,3300.0
2015-03-12 14:00:00,86.72,86.85,86.7,86.83,3700.0,86.72,86.85,86.7,86.83,3700.0
2015-03-12 14:30:00,86.81,86.96,86.71,86.96,4900.0,86.81,86.96,86.71,86.96,4900.0
2015-03-12 15:00:00,86.98,87.17,86.95,87.01,6100.0,86.98,87.17,86.95,87.01,6100.0
2015-03-12 15:30:00,86.93,87.02,86.84,86.93,12800.0,86.93,87.02,86.84,86.93,12800.0
2015-03-13 09:30:00,87.02,87.02,86.16,86.48,2700.0,87.02,87.02,86.16,86.48,2700.0
2015-03-13 10:00:00,86.15,86.61,86.08,86.44,3700.0,86.15,86.61,86.08,86.44,3700.0
2015-03-13 10:30:00,86.33,86.36,85.86,85.94,3700.0,86.33,86.36,85.86,85.94,3700.0
2015-03-13 11:00:00,85.9,86.06,85.66,85.78,7100.0,85.9,86.06,85.66,85.78,7100.0
2015-03-13 11:30:00,85.73,85.73,85.26,85.3,2200.0,85.73,85.73,85.26,85.3,2200.0
2015-03-13 12:00:00,85.31,85.58,85.23,85.58,1700.0,85.31,85.58,85.23,85.58,1700.0
2015-03-13 12:30:00,85.76,85.93,85.58,85.65,1800.0,85.76,85.93,85.58,85.65,1800.0
2015-03-13 13:00:00,85.66,85.66,85.51,85.51,800.0,85.66,85.66,85.51,85.51,800.0
2015-03-13 13:30:00,85.37,85.81,85.29,85.7,4800.0,85.37,85.81,85.29,85.7,4800.0
2015-03-13 14:00:00,85.69,85.69,85.43,85.5,3500.0,85.69,85.69,85.43,85.5,3500.0
2015-03-13 14:30:00,85.63,85.76,85.57,85.68,2000.0,85.63,85.76,85.57,85.68,2000.0
2015-03-13 15:00:00,85.76,86.01,85.74,85.92,4300.0,85.76,86.01,85.74,85.92,4300.0
2015-03-13 15:30:00,86.0,86.11,85.81,85.98,10200.0,86.0,86.11,85.81,85.98,10200.0
2015-03-16 09:30:00,86.69,86.98,86.36,86.98,2200.0,86.69,86.98,86.36,86.98,2200.0
2015-03-16 10:00:00,86.99,87.33,86.74,87.11,7000.0,86.99,87.33,86.74,87.11,7000.0
2015-03-16 10:30:00,87.14,87.27,87.07,87.24,3800.0,87.14,87.27,87.07,87.24,3800.0
2015-03-16 11:00:00,87.25,87.28,87.08,87.12,7800.0,87.25,87.28,87.08,87.12,7800.0
2015-03-16 11:30:00,87.14,87.21,87.08,87.16,4300.0,87.14,87.21,87.08,87.16,4300.0
2015-03-16 12:00:00,87.16,87.19,86.37,86.61,32200.0,87.16,87.19,86.37,86.61,32200.0
2015-03-16 12:30:00,86.64,87.05,86.64,86.81,5500.0,86.64,87.05,86.64,86.81,5500.0
2015-03-16 13:00:00,86.76,86.83,86.44,86.5,6700.0,86.76,86.83,86.44,86.5,6700.0
2015-03-16 13:30:00,86.49,86.79,86.35,86.68,5800.0,86.49,86.79,86.35,86.68,5800.0
2015-03-16 14:00:00,86.87,87.12,86.75,87.01,5700.0,86.87,87.12,86.75,87.01,5700.0
2015-03-16 14:30:00,87.07,87.08,86.73,86.73,4100.0,87.07,87.08,86.73,86.73,4100.0
2015-03-16 15:00:00,86.69,86.72,86.41,86.44,7300.0,86.69,86.72,86.41,86.44,7300.0
2015-03-16 15:30:00,86.41,86.75,86.41,86.64,13800.0,86.41,86.75,86.41,86.64,13800.0
2015-03-17 09:30:00,86.66,87.11,86.3,86.68,5300.0,86.66,87.11,86.3,86.68,5300.0
2015-03-17 10:00:00,86.39,86.57,86.31,86.31,3200.0,86.39,86.57,86.31,86.31,3200.0
2015-03-17 10:30:00,86.42,86.65,86.37,86.62,2900.0,86.42,86.65,86.37,86.62,2900.0
2015-03-17 11:00:00,86.41,86.7,86.4,86.64,5600.0,86.41,86.7,86.4,86.64,5600.0
2015-03-17 11:30:00,86.66,86.71,86.53,86.71,5700.0,86.66,86.71,86.53,86.71,5700.0
2015-03-17 12:00:00,86.67,86.68,86.45,86.6,4300.0,86.67,86.68,86.45,86.6,4300.0
2015-03-17 12:30:00,86.55,86.66,86.55,86.66,1600.0,86.55,86.66,86.55,86.66,1600.0
2015-03-17 13:00:00,86.66,86.69,86.51,86.6,3800.0,86.66,86.69,86.51,86.6,3800.0
2015-03-17 13:30:00,86.6,86.73,86.54,86.67,15700.0,86.6,86.73,86.54,86.67,15700.0
2015-03-17 14:00:00,86.66,86.73,86.41,86.5,11100.0,86.66,86.73,86.41,86.5,11100.0
2015-03-17 14:30:00,86.49,86.6,86.44,86.52,4900.0,86.49,86.6,86.44,86.52,4900.0
2015-03-17 15:00:00,86.55,86.64,86.55,86.57,17600.0,86.55,86.64,86.55,86.57,17600.0
2015-03-17 15:30:00,86.58,86.67,86.38,86.48,27300.0,86.58,86.67,86.38,86.48,27300.0
2015-03-18 09:30:00,86.52,86.52,85.84,86.15,1600.0,86.52,86.52,85.84,86.15,1600.0
2015-03-18 10:00:00,86.22,86.41,86.22,86.4,1000.0,86.22,86.41,86.22,86.4,1000.0
2015-03-18 10:30:00,86.2,86.44,86.2,86.44,7700.0,86.2,86.44,86.2,86.44,7700.0
2015-03-18 11:00:00,86.44,86.58,86.23,86.25,1400.0,86.44,86.58,86.23,86.25,1400.0
2015-03-18 11:30:00,86.34,86.56,86.27,86.45,4400.0,86.34,86.56,86.27,86.45,4400.0
2015-03-18 12:00:00,86.48,86.62,86.37,86.47,7900.0,86.48,86.62,86.37,86.47,7900.0
2015-03-18 12:30:00,86.38,86.56,86.38,86.52,1300.0,86.38,86.56,86.38,86.52,1300.0
2015-03-18 13:00:00,86.4,86.46,86.32,86.39,2100.0,86.4,86.46,86.32,86.39,2100.0
2015-03-18 13:30:00,86.41,86.56,86.28,86.56,2900.0,86.41,86.56,86.28,86.56,2900.0
2015-03-18 14:00:00,86.52,87.26,86.51,87.08,15300.0,86.52,87.26,86.51,87.08,15300.0
2015-03-18 14:30:00,87.15,87.32,86.89,87.12,10600.0,87.15,87.32,86.89,87.12,10600.0
2015-03-18 15:00:00,87.21,87.97,87.15,87.86,11000.0,87.21,87.97,87.15,87.86,11000.0
2015-03-18 15:30:00,87.66,87.78,87.57,87.78,15500.0,87.66,87.78,87.57,87.78,15500.0
2015-03-19 09:30:00,87.62,88.06,87.4,87.85,4000.0,87.62,88.06,87.4,87.85,4000.0
2015-03-19 10:00:00,87.88,88.08,87.61,87.68,3100.0,87.88,88.08,87.61,87.68,3100.0
2015-03-19 10:30:00,87.59,87.82,87.59,87.82,3600.0,87.59,87.82,87.59,87.82,3600.0
2015-03-19 11:00:00,87.75,87.89,87.74,87.88,7800.0,87.75,87.89,87.74,87.88,7800.0
2015-03-19 11:30:00,87.87,87.9,87.64,87.67,7400.0,87.87,87.9,87.64,87.67,7400.0
2015-03-19 12:00:00,87.64,87.73,87.56,87.71,5100.0,87.64,87.73,87.56,87.71,5100.0
2015-03-19 12:30:00,87.62,87.63,87.59,87.6,700.0,87.62,87.63,87.59,87.6,700.0
2015-03-19 13:00:00,87.71,87.73,87.7,87.73,16300.0,87.71,87.73,87.7,87.73,16300.0
2015-03-19 13:30:00,87.73,87.73,87.67,87.7,6400.0,87.73,87.73,87.67,87.7,6400.0
2015-03-19 14:00:00,87.72,87.78,87.63,87.68,2900.0,87.72,87.78,87.63,87.68,2900.0
2015-03-19 14:30:00,87.72,87.81,87.72,87.77,2000.0,87.72,87.81,87.72,87.77,2000.0
2015-03-19 15:00:00,87.79,87.8,87.69,87.78,27100.0,87.79,87.8,87.69,87.78,27100.0
2015-03-19 15:30:00,87.78,87.91,87.77,87.82,15300.0,87.78,87.91,87.77,87.82,15300.0
2015-03-20 09:30:00,88.57,88.96,88.2,88.8,38400.0,88.57,88.96,88.2,88.8,38400.0
2015-03-20 10:00:00,88.78,89.08,88.61,88.87,6800.0,88.78,89.08,88.61,88.87,6800.0
2015-03-20 10:30:00,88.88,88.9,88.74,88.9,3800.0,88.88,88.9,88.74,88.9,3800.0
2015-03-20 11:00:00,88.77,88.98,88.76,88.98,1000.0,88.77,88.98,88.76,88.98,1000.0
2015-03-20 11:30:00,88.98,89.1,88.97,88.98,4800.0,88.98,89.1,88.97,88.98,4800.0
2015-03-20 12:00:00,89.02,89.04,88.85,88.9,2800.0,89.02,89.04,88.85,88.9,2800.0
2015-03-20 12:30:00,88.92,89.08,88.92,89.01,3100.0,88.92,89.08,88.92,89.01,3100.0
2015-03-20 13:00:00,89.05,89.05,88.96,89.0,3100.0,89.05,89.05,88.96,89.0,3100.0
2015-03-20 13:30:00,89.0,89.0,88.88,88.88,3200.0,89.0,89.0,88.88,88.88,3200.0
2015-03-20 14:00:00,88.88,88.98,88.83,88.88,3900.0,88.88,88.98,88.83,88.88,3900.0
2015-03-20 14:30:00,88.89,89.01,88.86,88.86,3000.0,88.89,89.01,88.86,88.86,3000.0
2015-03-20 15:00:00,88.9,88.93,88.74,88.84,4700.0,88.9,88.93,88.74,88.84,4700.0
2015-03-20 15:30:00,88.84,89.09,88.82,88.93,78900.0,88.84,89.09,88.82,88.93,78900.0
2015-03-23 09:30:00,88.87,89.16,88.45,88.63,3200.0,88.87,89.16,88.45,88.63,3200.0
2015-03-23 10:00:00,88.74,89.16,88.66,89.03,2100.0,88.74,89.16,88.66,89.03,2100.0
2015-03-23 10:30:00,89.0,89.17,88.93,88.95,11100.0,89.0,89.17,88.93,88.95,11100.0
2015-03-23 11:00:00,88.95,89.24,88.86,89.08,29100.0,88.95,89.24,88.86,89.08,29100.0
2015-03-23 11:30:00,89.03,89.49,89.01,89.49,15600.0,89.03,89.49,89.01,89.49,15600.0
2015-03-23 12:00:00,89.53,89.66,89.45,89.57,5300.0,89.53,89.66,89.45,89.57,5300.0
2015-03-23 12:30:00,89.56,89.98,89.55,89.72,8700.0,89.56,89.98,89.55,89.72,8700.0
2015-03-23 13:00:00,89.69,89.9,89.69,89.78,2600.0,89.69,89.9,89.69,89.78,2600.0
2015-03-23 13:30:00,89.8,89.91,89.73,89.89,2200.0,89.8,89.91,89.73,89.89,2200.0
2015-03-23 14:00:00,89.85,89.95,89.78,89.82,2700.0,89.85,89.95,89.78,89.82,2700.0
2015-03-23 14:30:00,89.82,89.88,89.56,89.74,16300.0,89.82,89.88,89.56,89.74,16300.0
2015-03-23 15:00:00,89.71,89.78,89.55,89.55,2400.0,89.71,89.78,89.55,89.55,2400.0
2015-03-23 15:30:00,89.6,89.74,89.48,89.5,25300.0,89.6,89.74,89.48,89.5,25300.0
2015-03-24 09:30:00,89.32,89.68,88.7,89.41,25500.0,89.32,89.68,88.7,89.41,25500.0
2015-03-24 10:00:00,89.41,89.82,89.4,89.54,14000.0,89.41,89.82,89.4,89.54,14000.0
2015-03-24 10:30:00,89.49,89.56,89.37,89.5,5300.0,89.49,89.56,89.37,89.5,5300.0
2015-03-24 11:00:00,89.5,89.77,89.42,89.55,6900.0,89.5,89.77,89.42,89.55,6900.0
2015-03-24 11:30:00,89.6,89.7,89.52,89.56,8000.0,89.6,89.7,89.52,89.56,8000.0
2015-03-24 12:00:00,89.55,89.65,89.52,89.52,2800.0,89.55,89.65,89.52,89.52,2800.0
2015-03-24 12:30:00,89.51,89.71,89.45,89.7,1300.0,89.51,89.71,89.45,89.7,1300.0
2015-03-24 13:00:00,89.71,89.84,89.66,89.72,4400.0,89.71,89.84,89.66,89.72,4400.0
2015-03-24 13:30:00,89.74,89.81,89.66,89.7,7400.0,89.74,89.81,89.66,89.7,7400.0
2015-03-24 14:00:00,89.73,89.84,89.68,89.79,15800.0,89.73,89.84,89.68,89.79,15800.0
2015-03-24 14:30:00,89.84,89.84,89.7,89.7,3700.0,89.84,89.84,89.7,89.7,3700.0
2015-03-24 15:00:00,89.73,89.87,89.72,89.73,6800.0,89.73,89.87,89.72,89.73,6800.0
2015-03-24 15:30:00,89.64,89.74,89.59,89.63,25200.0,89.64,89.74,89.59,89.63,25200.0
2015-03-25 09:30:00,89.81,89.97,88.93,89.6,9600.0,89.81,89.97,88.93,89.6,9600.0
2015-03-25 10:00:00,89.56,89.56,89.08,89.28,16100.0,89.56,89.56,89.08,89.28,16100.0
2015-03-25 10:30:00,89.21,89.27,88.86,88.97,11100.0,89.21,89.27,88.86,88.97,11100.0
2015-03-25 11:00:00,88.91,88.98,88.42,88.69,7600.0,88.91,88.98,88.42,88.69,7600.0
2015-03-25 11:30:00,88.52,88.52,88.4,88.42,9400.0,88.52,88.52,88.4,88.42,9400.0
2015-03-25 12:00:00,88.41,88.5,88.22,88.38,9700.0,88.41,88.5,88.22,88.38,9700.0
2015-03-25 12:30:00,88.36,88.68,88.16,88.59,11900.0,88.36,88.68,88.16,88.59,11900.0
2015-03-25 13:00:00,88.6,88.67,88.4,88.49,7800.0,88.6,88.67,88.4,88.49,7800.0
2015-03-25 13:30:00,88.48,88.62,88.44,88.49,18500.0,88.48,88.62,88.44,88.49,18500.0
2015-03-25 14:00:00,88.46,88.57,88.3,88.42,7700.0,88.46,88.57,88.3,88.42,7700.0
2015-03-25 14:30:00,88.35,88.51,88.3,88.43,13300.0,88.35,88.51,88.3,88.43,13300.0
2015-03-25 15:00:00,88.35,88.35,87.73,87.73,14200.0,88.35,88.35,87.73,87.73,14200.0
2015-03-25 15:30:00,87.73,87.83,87.13,87.17,47800.0,87.73,87.83,87.13,87.17,47800.0
2015-03-26 09:30:00,86.69,87.7,86.22,86.75,12400.0,86.69,87.7,86.22,86.75,12400.0
2015-03-26 10:00:00,86.82,87.12,86.53,87.03,4600.0,86.82,87.12,86.53,87.03,4600.0
2015-03-26 10:30:00,87.03,87.44,86.91,87.42,12400.0,87.03,87.44,86.91,87.42,12400.0
2015-03-26 11:00:00,87.33,87.41,87.08,87.26,2100.0,87.33,87.41,87.08,87.26,2100.0
2015-03-26 11:30:00,87.19,87.34,87.12,87.32,2300.0,87.19,87.34,87.12,87.32,2300.0
2015-03-26 12:00:00,87.21,87.25,87.03,87.12,2000.0,87.21,87.25,87.03,87.12,2000.0
2015-03-26 12:30:00,87.01,87.22,86.74,87.22,5400.0,87.01,87.22,86.74,87.22,5400.0
2015-03-26 13:00:00,87.09,87.17,86.98,87.17,1400.0,87.09,87.17,86.98,87.17,1400.0
2015-03-26 13:30:00,87.15,87.42,87.07,87.42,2000.0,87.15,87.42,87.07,87.42,2000.0
2015-03-26 14:00:00,87.34,87.45,87.23,87.35,4800.0,87.34,87.45,87.23,87.35,4800.0
2015-03-26 14:30:00,87.34,87.6,87.29,87.42,6500.0,87.34,87.6,87.29,87.42,6500.0
2015-03-26 15:00:00,87.42,87.66,87.41,87.56,22500.0,87.42,87.66,87.41,87.56,22500.0
2015-03-26 15:30:00,87.57,87.8,87.53,87.55,20600.0,87.57,87.8,87.53,87.55,20600.0
2015-03-27 09:30:00,87.58,87.73,86.73,87.7,4800.0,87.58,87.73,86.73,87.7,4800.0
2015-03-27 10:00:00,87.72,87.84,87.02,87.73,10500.0,87.72,87.84,87.02,87.73,10500.0
2015-03-27 10:30:00,87.57,87.81,87.51,87.77,3600.0,87.57,87.81,87.51,87.77,3600.0
2015-03-27 11:00:00,87.75,87.86,87.51,87.56,6200.0,87.75,87.86,87.51,87.56,6200.0
2015-03-27 11:30:00,87.48,87.52,87.1,87.2,2500.0,87.48,87.52,87.1,87.2,2500.0
2015-03-27 12:00:00,87.2,87.47,87.2,87.25,3200.0,87.2,87.47,87.2,87.25,3200.0
2015-03-27 12:30:00,87.16,87.41,87.16,87.41,1200.0,87.16,87.41,87.16,87.41,1200.0
2015-03-27 13:00:00,87.4,87.46,87.25,87.46,4000.0,87.4,87.46,87.25,87.46,4000.0
2015-03-27 13:30:00,87.47,87.79,87.47,87.68,5200.0,87.47,87.79,87.47,87.68,5200.0
2015-03-27 14:00:00,87.68,87.76,87.57,87.76,3200.0,87.68,87.76,87.57,87.76,3200.0
2015-03-27 14:30:00,87.7,88.0,87.64,88.0,4700.0,87.7,88.0,87.64,88.0,4700.0
2015-03-27 15:00:00,88.02,88.28,87.95,88.28,6000.0,88.02,88.28,87.95,88.28,6000.0
2015-03-27 15:30:00,88.28,88.86,88.28,88.43,35300.0,88.28,88.86,88.28,88.43,35300.0
2015-03-30 09:30:00,89.08,90.61,89.08,90.57,15800.0,89.08,90.61,89.08,90.57,15800.0
2015-03-30 10:00:00,90.57,90.69,90.07,90.23,8700.0,90.57,90.69,90.07,90.23,8700.0
2015-03-30 10:30:00,90.36,90.81,90.24,90.81,4300.0,90.36,90.81,90.24,90.81,4300.0
2015-03-30 11:00:00,90.95,91.31,90.79,91.2,7900.0,90.95,91.31,90.79,91.2,7900.0
2015-03-30 11:30:00,91.29,91.47,90.84,91.02,20500.0,91.29,91.47,90.84,91.02,20500.0
2015-03-30 12:00:00,90.97,92.1,90.96,91.74,13600.0,90.97,92.1,90.96,91.74,13600.0
2015-03-30 12:30:00,91.78,92.2,91.72,91.97,10400.0,91.78,92.2,91.72,91.97,10400.0
2015-03-30 13:00:00,91.96,92.11,91.85,92.05,7900.0,91.96,92.11,91.85,92.05,7900.0
2015-03-30 13:30:00,91.95,92.02,91.51,91.58,25500.0,91.95,92.02,91.51,91.58,25500.0
2015-03-30 14:00:00,91.59,91.59,91.05,91.07,15900.0,91.59,91.59,91.05,91.07,15900.0
2015-03-30 14:30:00,91.05,91.06,90.68,90.92,10300.0,91.05,91.06,90.68,90.92,10300.0
2015-03-30 15:00:00,90.95,90.97,90.74,90.91,10500.0,90.95,90.97,90.74,90.91,10500.0
2015-03-30 15:30:00,90.9,91.02,90.75,90.79,42100.0,90.9,91.02,90.75,90.79,42100.0
2015-03-31 09:30:00,90.51,91.23,90.07,90.81,8100.0,90.51,91.23,90.07,90.81,8100.0
2015-03-31 10:00:00,90.86,90.88,90.6,90.72,10400.0,90.86,90.88,90.6,90.72,10400.0
2015-03-31 10:30:00,90.75,90.83,90.68,90.82,12200.0,90.75,90.83,90.68,90.82,12200.0
2015-03-31 11:00:00,90.73,90.93,90.64,90.64,10700.0,90.73,90.93,90.64,90.64,10700.0
2015-03-31 11:30:00,90.62,90.86,90.6,90.77,6600.0,90.62,90.86,90.6,90.77,6600.0
2015-03-31 12:00:00,90.77,90.85,90.52,90.8,10800.0,90.77,90.85,90.52,90.8,10800.0
2015-03-31 12:30:00,90.84,90.99,90.76,90.99,7300.0,90.84,90.99,90.76,90.99,7300.0
2015-03-31 13:00:00,90.97,91.01,90.83,90.89,7300.0,90.97,91.01,90.83,90.89,7300.0
2015-03-31 13:30:00,90.85,90.97,90.47,90.47,18700.0,90.85,90.97,90.47,90.47,18700.0
2015-03-31 14:00:00,90.7,90.77,90.49,90.49,5700.0,90.7,90.77,90.49,90.49,5700.0
2015-03-31 14:30:00,90.49,90.84,90.45,90.64,7300.0,90.49,90.84,90.45,90.64,7300.0
2015-03-31 15:00:00,90.7,90.7,89.7,89.7,43400.0,90.7,90.7,89.7,89.7,43400.0
2015-03-31 15:30:00,89.87,90.21,89.82,89.89,48600.0,89.87,90.21,89.82,89.89,48600.0
2015-04-01 09:30:00,89.62,89.75,88.6,88.68,3500.0,89.62,89.75,88.6,88.68,3500.0
2015-04-01 10:00:00,88.71,89.2,88.71,89.1,7100.0,88.71,89.2,88.71,89.1,7100.0
2015-04-01 10:30:00,89.1,89.41,88.98,89.29,11000.0,89.1,89.41,88.98,89.29,11000.0
2015-04-01 11:00:00,89.5,89.62,89.22,89.46,3400.0,89.5,89.62,89.22,89.46,3400.0
2015-04-01 11:30:00,89.53,89.7,89.47,89.55,4500.0,89.53,89.7,89.47,89.55,4500.0
2015-04-01 12:00:00,89.5,89.5,88.84,89.04,4100.0,89.5,89.5,88.84,89.04,4100.0
2015-04-01 12:30:00,88.99,89.2,88.99,89.12,1600.0,88.99,89.2,88.99,89.12,1600.0
2015-04-01 13:00:00,89.02,89.1,88.96,88.97,2000.0,89.02,89.1,88.96,88.97,2000.0
2015-04-01 13:30:00,89.01,89.16,88.98,89.14,11200.0,89.01,89.16,88.98,89.14,11200.0
2015-04-01 14:00:00,89.11,89.12,88.98,89.03,5500.0,89.11,89.12,88.98,89.03,5500.0
2015-04-01 14:30:00,89.04,89.06,88.96,89.05,2500.0,89.04,89.06,88.96,89.05,2500.0
2015-04-01 15:00:00,89.07,89.07,88.68,88.83,16500.0,89.07,89.07,88.68,88.83,16500.0
2015-04-01 15:30:00,88.82,89.16,88.7,89.0,35200.0,88.82,89.16,88.7,89.0,35200.0
2015-04-02 09:30:00,89.25,89.25,88.7,88.99,15100.0,89.25,89.25,88.7,88.99,15100.0
2015-04-02 10:00:00,89.16,89.61,89.06,89.2,5000.0,89.16,89.61,89.06,89.2,5000.0
2015-04-02 10:30:00,89.17,89.29,89.15,89.15,1200.0,89.17,89.29,89.15,89.15,1200.0
2015-04-02 11:00:00,89.16,89.31,89.14,89.31,1100.0,89.16,89.31,89.14,89.31,1100.0
2015-04-02 11:30:00,89.15,89.21,88.93,89.03,10300.0,89.15,89.21,88.93,89.03,10300.0
2015-04-02 12:00:00,89.02,89.02,88.64,88.79,2800.0,89.02,89.02,88.64,88.79,2800.0
2015-04-02 12:30:00,88.83,88.93,88.23,88.23,9200.0,88.83,88.93,88.23,88.23,9200.0
2015-04-02 13:00:00,88.29,88.62,88.0,88.46,8000.0,88.29,88.62,88.0,88.46,8000.0
2015-04-02 13:30:00,88.5,88.58,88.33,88.37,2600.0,88.5,88.58,88.33,88.37,2600.0
2015-04-02 14:00:00,88.48,88.54,88.24,88.41,5600.0,88.48,88.54,88.24,88.41,5600.0
2015-04-02 14:30:00,88.4,88.48,88.29,88.39,2700.0,88.4,88.48,88.29,88.39,2700.0
2015-04-02 15:00:00,88.39,88.39,87.99,88.15,8100.0,88.39,88.39,87.99,88.15,8100.0
2015-04-02 15:30:00,88.21,88.51,88.16,88.31,17200.0,88.21,88.51,88.16,88.31,17200.0
2015-04-06 09:30:00,88.0,88.56,87.99,88.36,1900.0,88.0,88.56,87.99,88.36,1900.0
2015-04-06 10:00:00,88.2,88.54,88.13,88.4,7800.0,88.2,88.54,88.13,88.4,7800.0
2015-04-06 10:30:00,88.27,88.48,88.09,88.11,10100.0,88.27,88.48,88.09,88.11,10100.0
2015-04-06 11:00:00,88.3,88.3,87.96,88.06,6900.0,88.3,88.3,87.96,88.06,6900.0
2015-04-06 11:30:00,88.14,88.31,88.03,88.03,3900.0,88.14,88.31,88.03,88.03,3900.0
2015-04-06 12:00:00,88.11,88.22,87.98,88.17,6900.0,88.11,88.22,87.98,88.17,6900.0
2015-04-06 12:30:00,88.18,88.2,87.89,88.01,13400.0,88.18,88.2,87.89,88.01,13400.0
2015-04-06 13:00:00,87.93,88.08,87.84,88.02,2300.0,87.93,88.08,87.84,88.02,2300.0
2015-04-06 13:30:00,88.02,88.03,87.76,87.91,3800.0,88.02,88.03,87.76,87.91,3800.0
2015-04-06 14:00:00,87.97,88.08,87.92,87.97,5400.0,87.97,88.08,87.92,87.97,5400.0
2015-04-06 14:30:00,87.96,88.01,87.61,87.77,17800.0,87.96,88.01,87.61,87.77,17800.0
2015-04-06 15:00:00,87.78,87.85,87.66,87.76,14100.0,87.78,87.85,87.66,87.76,14100.0
2015-04-06 15:30:00,87.77,88.14,87.73,88.11,18000.0,87.77,88.14,87.73,88.11,18000.0
2015-04-07 09:30:00,88.09,88.32,87.72,87.91,2200.0,88.09,88.32,87.72,87.91,2200.0
2015-04-07 10:00:00,87.89,88.11,87.64,87.84,2300.0,87.89,88.11,87.64,87.84,2300.0
2015-04-07 10:30:00,87.88,88.02,87.8,87.82,4400.0,87.88,88.02,87.8,87.82,4400.0
2015-04-07 11:00:00,87.6,87.96,87.6,87.61,29500.0,87.6,87.96,87.6,87.61,29500.0
2015-04-07 11:30:00,87.78,87.91,87.6,87.75,8100.0,87.78,87.91,87.6,87.75,8100.0
2015-04-07 12:00:00,87.95,88.1,87.95,87.96,1000.0,87.95,88.1,87.95,87.96,1000.0
2015-04-07 12:30:00,88.0,88.08,87.73,87.92,13800.0,88.0,88.08,87.73,87.92,13800.0
2015-04-07 13:00:00,88.09,88.1,87.76,87.95,17600.0,88.09,88.1,87.76,87.95,17600.0
2015-04-07 13:30:00,87.96,87.98,87.78,87.88,16400.0,87.96,87.98,87.78,87.88,16400.0
2015-04-07 14:00:00,87.95,88.03,87.8,87.87,11600.0,87.95,88.03,87.8,87.87,11600.0
2015-04-07 14:30:00,87.87,88.11,87.82,87.87,58800.0,87.87,88.11,87.82,87.87,58800.0
2015-04-07 15:00:00,87.87,87.89,87.63,87.71,4800.0,87.87,87.89,87.63,87.71,4800.0
2015-04-07 15:30:00,87.72,87.81,87.58,87.65,28000.0,87.72,87.81,87.58,87.65,28000.0
2015-04-08 09:30:00,87.64,88.68,87.56,88.12,4900.0,87.64,88.68,87.56,88.12,4900.0
2015-04-08 10:00:00,88.12,88.26,88.1,88.25,6800.0,88.12,88.26,88.1,88.25,6800.0
2015-04-08 10:30:00,88.23,88.23,87.83,88.04,9000.0,88.23,88.23,87.83,88.04,9000.0
2015-04-08 11:00:00,87.89,88.31,87.68,87.68,3900.0,87.89,88.31,87.68,87.68,3900.0
2015-04-08 11:30:00,87.73,87.96,87.5,87.5,6800.0,87.73,87.96,87.5,87.5,6800.0
2015-04-08 12:00:00,87.53,87.95,87.47,87.95,9300.0,87.53,87.95,87.47,87.95,9300.0
2015-04-08 12:30:00,88.03,88.26,87.95,87.99,5000.0,88.03,88.26,87.95,87.99,5000.0
2015-04-08 13:00:00,88.08,88.08,87.59,87.86,3900.0,88.08,88.08,87.59,87.86,3900.0
2015-04-08 13:30:00,87.68,87.95,87.48,87.77,5600.0,87.68,87.95,87.48,87.77,5600.0
2015-04-08 14:00:00,87.78,88.45,87.77,88.22,2800.0,87.78,88.45,87.77,88.22,2800.0
2015-04-08 14:30:00,88.24,88.38,88.2,88.2,1300.0,88.24,88.38,88.2,88.2,1300.0
2015-04-08 15:00:00,88.23,88.4,88.02,88.38,2000.0,88.23,88.4,88.02,88.38,2000.0
2015-04-08 15:30:00,88.32,88.45,88.18,88.32,17100.0,88.32,88.45,88.18,88.32,17100.0
2015-04-09 09:30:00,88.06,88.54,88.06,88.2,2600.0,88.06,88.54,88.06,88.2,2600.0
2015-04-09 10:00:00,87.82,87.82,87.69,87.69,800.0,87.82,87.82,87.69,87.69,800.0
2015-04-09 10:30:00,87.83,87.86,87.4,87.5,1000.0,87.83,87.86,87.4,87.5,1000.0
2015-04-09 11:00:00,87.33,87.33,86.78,86.94,4100.0,87.33,87.33,86.78,86.94,4100.0
2015-04-09 11:30:00,86.93,87.58,86.93,87.42,900.0,86.93,87.58,86.93,87.42,900.0
2015-04-09 12:00:00,87.23,87.56,87.1,87.56,1400.0,87.23,87.56,87.1,87.56,1400.0
2015-04-09 12:30:00,87.39,87.63,87.32,87.63,1100.0,87.39,87.63,87.32,87.63,1100.0
2015-04-09 13:00:00,87.42,87.57,87.4,87.57,900.0,87.42,87.57,87.4,87.57,900.0
2015-04-09 13:30:00,87.59,87.68,87.38,87.47,2700.0,87.59,87.68,87.38,87.47,2700.0
2015-04-09 14:00:00,87.37,87.44,87.19,87.36,2400.0,87.37,87.44,87.19,87.36,2400.0
2015-04-09 14:30:00,87.41,87.54,87.08,87.1,4300.0,87.41,87.54,87.08,87.1,4300.0
2015-04-09 15:00:00,87.22,87.77,87.22,87.77,2000.0,87.22,87.77,87.22,87.77,2000.0
2015-04-09 15:30:00,87.7,87.7,87.28,87.62,10700.0,87.7,87.7,87.28,87.62,10700.0
2015-04-10 09:30:00,87.95,88.14,87.5,87.63,4100.0,87.95,88.14,87.5,87.63,4100.0
2015-04-10 10:00:00,87.46,87.46,87.41,87.45,700.0,87.46,87.46,87.41,87.45,700.0
2015-04-10 10:30:00,87.45,87.73,87.41,87.7,6700.0,87.45,87.73,87.41,87.7,6700.0
2015-04-10 11:00:00,87.75,88.18,87.69,88.14,10600.0,87.75,88.18,87.69,88.14,10600.0
2015-04-10 11:30:00,88.15,88.22,88.14,88.14,3800.0,88.15,88.22,88.14,88.14,3800.0
2015-04-10 12:00:00,88.19,88.24,88.01,88.01,2100.0,88.19,88.24,88.01,88.01,2100.0
2015-04-10 12:30:00,88.0,88.0,87.9,87.9,800.0,88.0,88.0,87.9,87.9,800.0
2015-04-10 13:00:00,87.9,88.0,87.9,88.0,200.0,87.9,88.0,87.9,88.0,200.0
2015-04-10 13:30:00,88.02,88.02,87.88,87.96,1200.0,88.02,88.02,87.88,87.96,1200.0
2015-04-10 14:00:00,87.9,87.94,87.86,87.86,700.0,87.9,87.94,87.86,87.86,700.0
2015-04-10 14:30:00,87.8,87.82,87.73,87.82,1500.0,87.8,87.82,87.73,87.82,1500.0
2015-04-10 15:00:00,87.79,87.82,87.71,87.71,800.0,87.79,87.82,87.71,87.71,800.0
2015-04-10 15:30:00,87.74,87.84,87.69,87.79,8400.0,87.74,87.84,87.69,87.79,8400.0
2015-04-13 09:30:00,87.67,87.73,87.67,87.72,200.0,87.67,87.73,87.67,87.72,200.0
2015-04-13 10:00:00,87.81,87.86,87.67,87.82,8800.0,87.81,87.86,87.67,87.82,8800.0
2015-04-13 10:30:00,87.67,87.77,87.67,87.74,2600.0,87.67,87.77,87.67,87.74,2600.0
2015-04-13 11:00:00,87.74,87.89,87.71,87.85,2200.0,87.74,87.89,87.71,87.85,2200.0
2015-04-13 11:30:00,87.85,87.89,87.7,87.89,1000.0,87.85,87.89,87.7,87.89,1000.0
2015-04-13 12:00:00,87.82,87.92,87.73,87.87,5000.0,87.82,87.92,87.73,87.87,5000.0
2015-04-13 12:30:00,87.74,87.95,87.74,87.81,1400.0,87.74,87.95,87.74,87.81,1400.0
2015-04-13 13:00:00,87.93,87.93,87.69,87.76,3200.0,87.93,87.93,87.69,87.76,3200.0
2015-04-13 13:30:00,87.84,87.84,87.72,87.8,5300.0,87.84,87.84,87.72,87.8,5300.0
2015-04-13 14:00:00,87.76,87.84,87.73,87.8,1800.0,87.76,87.84,87.73,87.8,1800.0
2015-04-13 14:30:00,87.74,87.83,87.66,87.75,6200.0,87.74,87.83,87.66,87.75,6200.0
2015-04-13 15:00:00,87.71,87.83,87.66,87.66,6800.0,87.71,87.83,87.66,87.66,6800.0
2015-04-13 15:30:00,87.59,87.72,87.33,87.4,13200.0,87.59,87.72,87.33,87.4,13200.0
2015-04-14 09:30:00,87.44,87.44,86.81,86.82,1700.0,87.44,87.44,86.81,86.82,1700.0
2015-04-14 10:00:00,86.83,86.83,86.42,86.62,2200.0,86.83,86.83,86.42,86.62,2200.0
2015-04-14 10:30:00,86.46,86.65,86.4,86.58,2700.0,86.46,86.65,86.4,86.58,2700.0
2015-04-14 11:00:00,86.65,87.24,86.61,86.8,4500.0,86.65,87.24,86.61,86.8,4500.0
2015-04-14 11:30:00,86.87,86.93,86.7,86.7,6900.0,86.87,86.93,86.7,86.7,6900.0
2015-04-14 12:00:00,86.78,86.87,86.67,86.71,3100.0,86.78,86.87,86.67,86.71,3100.0
2015-04-14 12:30:00,86.72,86.8,86.65,86.74,3100.0,86.72,86.8,86.65,86.74,3100.0
2015-04-14 13:00:00,86.77,86.78,86.67,86.74,1500.0,86.77,86.78,86.67,86.74,1500.0
2015-04-14 13:30:00,86.73,86.84,86.71,86.78,2200.0,86.73,86.84,86.71,86.78,2200.0
2015-04-14 14:00:00,86.78,86.86,86.72,86.8,4800.0,86.78,86.86,86.72,86.8,4800.0
2015-04-14 14:30:00,86.82,86.83,86.65,86.71,7600.0,86.82,86.83,86.65,86.71,7600.0
2015-04-14 15:00:00,86.78,86.99,86.76,86.93,8800.0,86.78,86.99,86.76,86.93,8800.0
2015-04-14 15:30:00,86.94,87.03,86.72,86.86,13800.0,86.94,87.03,86.72,86.86,13800.0
2015-04-15 09:30:00,87.28,87.28,86.82,87.06,700.0,87.28,87.28,86.82,87.06,700.0
2015-04-15 10:00:00,86.95,86.95,86.58,86.58,1900.0,86.95,86.95,86.58,86.58,1900.0
2015-04-15 10:30:00,86.61,86.65,86.55,86.6,3000.0,86.61,86.65,86.55,86.6,3000.0
2015-04-15 11:00:00,86.62,86.65,86.46,86.46,2600.0,86.62,86.65,86.46,86.46,2600.0
2015-04-15 11:30:00,86.51,86.61,86.49,86.61,1100.0,86.51,86.61,86.49,86.61,1100.0
2015-04-15 12:00:00,86.64,86.81,86.63,86.81,1500.0,86.64,86.81,86.63,86.81,1500.0
2015-04-15 12:30:00,86.71,86.75,86.68,86.75,600.0,86.71,86.75,86.68,86.75,600.0
2015-04-15 13:00:00,86.78,86.97,86.74,86.91,1500.0,86.78,86.97,86.74,86.91,1500.0
2015-04-15 13:30:00,86.96,86.96,86.79,86.79,900.0,86.96,86.96,86.79,86.79,900.0
2015-04-15 14:00:00,86.86,86.93,86.78,86.87,1700.0,86.86,86.93,86.78,86.87,1700.0
2015-04-15 14:30:00,86.86,87.06,86.86,86.99,6500.0,86.86,87.06,86.86,86.99,6500.0
2015-04-15 15:00:00,87.04,87.34,86.83,86.88,24100.0,87.04,87.34,86.83,86.88,24100.0
2015-04-15 15:30:00,86.89,86.89,86.61,86.71,25300.0,86.89,86.89,86.61,86.71,25300.0
2015-04-16 09:30:00,86.6,86.98,86.19,86.24,1600.0,86.6,86.98,86.19,86.24,1600.0
2015-04-16 10:00:00,86.24,86.43,85.96,85.97,6400.0,86.24,86.43,85.96,85.97,6400.0
2015-04-16 10:30:00,85.97,86.56,85.97,86.37,3300.0,85.97,86.56,85.97,86.37,3300.0
2015-04-16 11:00:00,86.38,86.71,86.36,86.67,23400.0,86.38,86.71,86.36,86.67,23400.0
2015-04-16 11:30:00,86.67,86.74,86.54,86.54,6000.0,86.67,86.74,86.54,86.54,6000.0
2015-04-16 12:00:00,86.5,86.58,86.39,86.56,2700.0,86.5,86.58,86.39,86.56,2700.0
2015-04-16 12:30:00,86.47,86.55,86.22,86.25,2600.0,86.47,86.55,86.22,86.25,2600.0
2015-04-16 13:00:00,86.24,86.46,86.22,86.3,1900.0,86.24,86.46,86.22,86.3,1900.0
2015-04-16 13:30:00,86.26,86.75,86.25,86.75,6800.0,86.26,86.75,86.25,86.75,6800.0
2015-04-16 14:00:00,86.69,86.82,86.63,86.82,2500.0,86.69,86.82,86.63,86.82,2500.0
2015-04-16 14:30:00,86.83,86.87,86.75,86.78,3800.0,86.83,86.87,86.75,86.78,3800.0
2015-04-16 15:00:00,86.81,86.9,86.75,86.84,3800.0,86.81,86.9,86.75,86.84,3800.0
2015-04-16 15:30:00,86.81,86.96,86.73,86.75,16800.0,86.81,86.96,86.73,86.75,16800.0
2015-04-17 09:30:00,85.98,85.98,85.47,85.88,11900.0,85.98,85.98,85.47,85.88,11900.0
2015-04-17 10:00:00,85.55,85.55,85.31,85.31,1300.0,85.55,85.55,85.31,85.31,1300.0
2015-04-17 10:30:00,85.31,85.49,85.22,85.22,3200.0,85.31,85.49,85.22,85.22,3200.0
2015-04-17 11:00:00,85.2,85.54,85.07,85.46,5400.0,85.2,85.54,85.07,85.46,5400.0
2015-04-17 11:30:00,85.53,85.63,85.42,85.6,1900.0,85.53,85.63,85.42,85.6,1900.0
2015-04-17 12:00:00,85.69,85.7,85.57,85.62,5600.0,85.69,85.7,85.57,85.62,5600.0
2015-04-17 12:30:00,85.62,85.73,85.62,85.62,1000.0,85.62,85.73,85.62,85.62,1000.0
2015-04-17 13:00:00,85.69,85.95,85.65,85.86,5000.0,85.69,85.95,85.65,85.86,5000.0
2015-04-17 13:30:00,85.86,86.06,85.81,85.89,4400.0,85.86,86.06,85.81,85.89,4400.0
2015-04-17 14:00:00,85.89,85.96,85.85,85.88,4100.0,85.89,85.96,85.85,85.88,4100.0
2015-04-17 14:30:00,85.87,86.0,85.78,85.91,6900.0,85.87,86.0,85.78,85.91,6900.0
2015-04-17 15:00:00,85.9,86.09,85.89,85.96,5000.0,85.9,86.09,85.89,85.96,5000.0
2015-04-17 15:30:00,85.93,86.18,85.88,85.92,20500.0,85.93,86.18,85.88,85.92,20500.0
2015-04-20 09:30:00,86.17,87.0,86.06,86.66,7800.0,86.17,87.0,86.06,86.66,7800.0
2015-04-20 10:00:00,86.72,86.72,86.48,86.57,700.0,86.72,86.72,86.48,86.57,700.0
2015-04-20 10:30:00,86.5,86.72,86.39,86.72,3000.0,86.5,86.72,86.39,86.72,3000.0
2015-04-20 11:00:00,86.78,87.18,86.78,87.11,1500.0,86.78,87.18,86.78,87.11,1500.0
2015-04-20 11:30:00,87.12,87.27,87.07,87.27,3700.0,87.12,87.27,87.07,87.27,3700.0
2015-04-20 12:00:00,87.18,87.29,87.18,87.29,1600.0,87.18,87.29,87.18,87.29,1600.0
2015-04-20 12:30:00,87.37,87.37,87.1,87.26,17500.0,87.37,87.37,87.1,87.26,17500.0
2015-04-20 13:00:00,87.21,87.32,87.15,87.15,1400.0,87.21,87.32,87.15,87.15,1400.0
2015-04-20 13:30:00,87.22,87.23,87.19,87.19,400.0,87.22,87.23,87.19,87.19,400.0
2015-04-20 14:00:00,87.28,87.37,87.2,87.32,2300.0,87.28,87.37,87.2,87.32,2300.0
2015-04-20 14:30:00,87.32,87.37,87.28,87.28,1800.0,87.32,87.37,87.28,87.28,1800.0
2015-04-20 15:00:00,87.28,87.35,87.27,87.27,1900.0,87.28,87.35,87.27,87.27,1900.0
2015-04-20 15:30:00,87.28,87.4,87.19,87.32,14100.0,87.28,87.4,87.19,87.32,14100.0
2015-04-21 09:30:00,87.59,87.81,87.28,87.28,7600.0,87.59,87.81,87.28,87.28,7600.0
2015-04-21 10:00:00,87.32,87.66,87.26,87.63,2300.0,87.32,87.66,87.26,87.63,2300.0
2015-04-21 10:30:00,87.68,87.77,87.65,87.77,3600.0,87.68,87.77,87.65,87.77,3600.0
2015-04-21 11:00:00,87.84,87.95,87.81,87.81,1000.0,87.84,87.95,87.81,87.81,1000.0
2015-04-21 11:30:00,87.9,87.97,87.9,87.93,1900.0,87.9,87.97,87.9,87.93,1900.0
2015-04-21 12:00:00,87.9,88.13,87.9,88.07,2200.0,87.9,88.13,87.9,88.07,2200.0
2015-04-21 12:30:00,88.01,88.01,87.99,87.99,400.0,88.01,88.01,87.99,87.99,400.0
2015-04-21 13:00:00,87.9,88.16,87.9,88.06,500.0,87.9,88.16,87.9,88.06,500.0
2015-04-21 13:30:00,88.02,88.05,87.9,88.05,1300.0,88.02,88.05,87.9,88.05,1300.0
2015-04-21 14:00:00,87.95,88.09,87.81,88.09,1500.0,87.95,88.09,87.81,88.09,1500.0
2015-04-21 14:30:00,88.08,88.15,88.05,88.08,4100.0,88.08,88.15,88.05,88.08,4100.0
2015-04-21 15:00:00,88.13,88.28,88.11,88.19,4900.0,88.13,88.28,88.11,88.19,4900.0
2015-04-21 15:30:00,88.2,88.41,88.17,88.21,32200.0,88.2,88.41,88.17,88.21,32200.0
2015-04-22 09:30:00,88.16,88.62,87.88,88.42,8800.0,88.16,88.62,87.88,88.42,8800.0
2015-04-22 10:00:00,88.42,88.61,88.14,88.61,6000.0,88.42,88.61,88.14,88.61,6000.0
2015-04-22 10:30:00,88.61,88.98,88.46,88.96,15900.0,88.61,88.98,88.46,88.96,15900.0
2015-04-22 11:00:00,88.94,89.42,88.94,89.33,10800.0,88.94,89.42,88.94,89.33,10800.0
2015-04-22 11:30:00,89.43,89.84,89.23,89.84,22100.0,89.43,89.84,89.23,89.84,22100.0
2015-04-22 12:00:00,89.87,90.0,89.6,89.8,25200.0,89.87,90.0,89.6,89.8,25200.0
2015-04-22 12:30:00,89.75,89.77,89.38,89.49,12000.0,89.75,89.77,89.38,89.49,12000.0
2015-04-22 13:00:00,89.58,89.58,89.26,89.26,1300.0,89.58,89.58,89.26,89.26,1300.0
2015-04-22 13:30:00,89.43,89.48,89.19,89.29,1800.0,89.43,89.48,89.19,89.29,1800.0
2015-04-22 14:00:00,89.28,89.32,89.14,89.26,4700.0,89.28,89.32,89.14,89.26,4700.0
2015-04-22 14:30:00,89.29,89.32,89.24,89.27,3500.0,89.29,89.32,89.24,89.27,3500.0
2015-04-22 15:00:00,89.29,89.32,89.2,89.26,4500.0,89.29,89.32,89.2,89.26,4500.0
2015-04-22 15:30:00,89.32,89.33,88.94,88.97,20200.0,89.32,89.33,88.94,88.97,20200.0
2015-04-23 09:30:00,89.32,89.91,88.98,89.45,14600.0,89.32,89.91,88.98,89.45,14600.0
2015-04-23 10:00:00,89.56,89.56,89.2,89.2,3900.0,89.56,89.56,89.2,89.2,3900.0
2015-04-23 10:30:00,89.18,89.34,89.16,89.16,1300.0,89.18,89.34,89.16,89.16,1300.0
2015-04-23 11:00:00,89.12,89.27,89.12,89.12,2500.0,89.12,89.27,89.12,89.12,2500.0
2015-04-23 11:30:00,89.14,89.65,89.05,89.59,2800.0,89.14,89.65,89.05,89.59,2800.0
2015-04-23 12:00:00,89.62,89.73,89.6,89.7,1200.0,89.62,89.73,89.6,89.7,1200.0
2015-04-23 12:30:00,89.72,90.0,89.62,89.89,4300.0,89.72,90.0,89.62,89.89,4300.0
2015-04-23 13:00:00,89.9,89.99,89.79,89.84,2600.0,89.9,89.99,89.79,89.84,2600.0
2015-04-23 13:30:00,89.82,90.3,89.56,90.06,24800.0,89.82,90.3,89.56,90.06,24800.0
2015-04-23 14:00:00,90.11,90.29,89.91,90.01,20300.0,90.11,90.29,89.91,90.01,20300.0
2015-04-23 14:30:00,90.03,90.08,89.95,90.06,9100.0,90.03,90.08,89.95,90.06,9100.0
2015-04-23 15:00:00,90.06,90.1,89.71,89.74,8200.0,90.06,90.1,89.71,89.74,8200.0
2015-04-23 15:30:00,89.71,90.01,89.67,89.91,20900.0,89.71,90.01,89.67,89.91,20900.0
2015-04-24 09:30:00,89.81,89.92,89.0,89.34,9400.0,89.81,89.92,89.0,89.34,9400.0
2015-04-24 10:00:00,89.25,89.27,89.01,89.27,1100.0,89.25,89.27,89.01,89.27,1100.0
2015-04-24 10:30:00,89.3,89.35,89.14,89.18,1500.0,89.3,89.35,89.14,89.18,1500.0
2015-04-24 11:00:00,89.19,89.6,89.19,89.38,1700.0,89.19,89.6,89.19,89.38,1700.0
2015-04-24 11:30:00,89.38,89.57,89.37,89.43,2400.0,89.38,89.57,89.37,89.43,2400.0
2015-04-24 12:00:00,89.58,89.79,89.55,89.68,1100.0,89.58,89.79,89.55,89.68,1100.0
2015-04-24 12:30:00,89.68,89.74,89.59,89.6,1100.0,89.68,89.74,89.59,89.6,1100.0
2015-04-24 13:00:00,89.67,89.7,89.58,89.68,1800.0,89.67,89.7,89.58,89.68,1800.0
2015-04-24 13:30:00,89.6,89.69,89.57,89.57,1400.0,89.6,89.69,89.57,89.57,1400.0
2015-04-24 14:00:00,89.69,89.69,89.47,89.61,1600.0,89.69,89.69,89.47,89.61,1600.0
2015-04-24 14:30:00,89.54,89.54,89.13,89.18,2900.0,89.54,89.54,89.13,89.18,2900.0
2015-04-24 15:00:00,89.1,89.26,89.1,89.21,7800.0,89.1,89.26,89.1,89.21,7800.0
2015-04-24 15:30:00,89.19,89.54,89.03,89.11,16800.0,89.19,89.54,89.03,89.11,16800.0
2015-04-27 09:30:00,89.24,89.79,88.83,89.76,4400.0,89.24,89.79,88.83,89.76,4400.0
2015-04-27 10:00:00,89.98,89.99,89.51,89.57,3700.0,89.98,89.99,89.51,89.57,3700.0
2015-04-27 10:30:00,89.58,89.61,89.03,89.24,4700.0,89.58,89.61,89.03,89.24,4700.0
2015-04-27 11:00:00,89.06,89.06,88.99,88.99,1000.0,89.06,89.06,88.99,88.99,1000.0
2015-04-27 11:30:00,89.09,89.12,88.65,88.65,2400.0,89.09,89.12,88.65,88.65,2400.0
2015-04-27 12:00:00,88.67,88.67,87.86,88.01,5900.0,88.67,88.67,87.86,88.01,5900.0
2015-04-27 12:30:00,87.91,87.93,87.71,87.77,3900.0,87.91,87.93,87.71,87.77,3900.0
2015-04-27 13:00:00,87.83,88.02,87.61,87.8,4000.0,87.83,88.02,87.61,87.8,4000.0
2015-04-27 13:30:00,87.81,87.81,87.63,87.66,2600.0,87.81,87.81,87.63,87.66,2600.0
2015-04-27 14:00:00,87.73,87.75,87.48,87.69,4100.0,87.73,87.75,87.48,87.69,4100.0
2015-04-27 14:30:00,87.69,87.73,87.55,87.57,4900.0,87.69,87.73,87.55,87.57,4900.0
2015-04-27 15:00:00,87.61,87.7,87.45,87.63,8500.0,87.61,87.7,87.45,87.63,8500.0
2015-04-27 15:30:00,87.58,87.68,87.2,87.59,21900.0,87.58,87.68,87.2,87.59,21900.0
2015-04-28 09:30:00,87.37,87.98,86.9,87.98,9400.0,87.37,87.98,86.9,87.98,9400.0
2015-04-28 10:00:00,87.84,87.84,87.33,87.59,3400.0,87.84,87.84,87.33,87.59,3400.0
2015-04-28 10:30:00,87.6,87.94,87.6,87.87,1600.0,87.6,87.94,87.6,87.87,1600.0
2015-04-28 11:00:00,87.77,88.45,87.76,88.26,2500.0,87.77,88.45,87.76,88.26,2500.0
2015-04-28 11:30:00,88.34,88.55,88.25,88.43,3400.0,88.34,88.55,88.25,88.43,3400.0
2015-04-28 12:00:00,88.51,88.62,88.17,88.53,21700.0,88.51,88.62,88.17,88.53,21700.0
2015-04-28 12:30:00,88.45,88.6,88.26,88.29,4200.0,88.45,88.6,88.26,88.29,4200.0
2015-04-28 13:00:00,88.37,88.38,88.26,88.26,1600.0,88.37,88.38,88.26,88.26,1600.0
2015-04-28 13:30:00,88.26,89.37,88.06,88.47,27700.0,88.26,89.37,88.06,88.47,27700.0
2015-04-28 14:00:00,88.49,88.51,88.11,88.34,4700.0,88.49,88.51,88.11,88.34,4700.0
2015-04-28 14:30:00,88.27,88.35,88.13,88.13,5100.0,88.27,88.35,88.13,88.13,5100.0
2015-04-28 15:00:00,88.29,88.37,88.2,88.34,6500.0,88.29,88.37,88.2,88.34,6500.0
2015-04-28 15:30:00,88.39,88.59,88.28,88.53,17500.0,88.39,88.59,88.28,88.53,17500.0
2015-04-29 09:30:00,87.87,88.49,87.56,88.02,11500.0,87.87,88.49,87.56,88.02,11500.0
2015-04-29 10:00:00,87.61,88.2,87.28,87.99,6100.0,87.61,88.2,87.28,87.99,6100.0
2015-04-29 10:30:00,88.04,88.29,88.01,88.04,6300.0,88.04,88.29,88.01,88.04,6300.0
2015-04-29 11:00:00,88.03,88.22,87.78,87.78,1700.0,88.03,88.22,87.78,87.78,1700.0
2015-04-29 11:30:00,87.93,88.03,87.66,87.89,2900.0,87.93,88.03,87.66,87.89,2900.0
2015-04-29 12:00:00,88.02,88.02,87.41,87.41,3800.0,88.02,88.02,87.41,87.41,3800.0
2015-04-29 12:30:00,87.36,87.62,87.36,87.41,2000.0,87.36,87.62,87.36,87.41,2000.0
2015-04-29 13:00:00,87.46,87.46,86.95,87.22,2900.0,87.46,87.46,86.95,87.22,2900.0
2015-04-29 13:30:00,87.44,87.78,87.23,87.78,2600.0,87.44,87.78,87.23,87.78,2600.0
2015-04-29 14:00:00,88.0,88.0,87.42,87.84,2800.0,88.0,88.0,87.42,87.84,2800.0
2015-04-29 14:30:00,87.8,87.92,85.71,85.98,56100.0,87.8,87.92,85.71,85.98,56100.0
2015-04-29 15:00:00,85.99,86.93,85.58,86.58,35600.0,85.99,86.93,85.58,86.58,35600.0
2015-04-29 15:30:00,86.69,86.69,86.15,86.25,24500.0,86.69,86.69,86.15,86.25,24500.0
2015-04-30 09:30:00,88.99,88.99,87.42,87.51,28700.0,88.99,88.99,87.42,87.51,28700.0
2015-04-30 10:00:00,87.52,88.92,87.5,88.0,25600.0,87.52,88.92,87.5,88.0,25600.0
2015-04-30 10:30:00,87.99,89.5,87.99,88.61,10400.0,87.99,89.5,87.99,88.61,10400.0
2015-04-30 11:00:00,88.69,89.46,88.67,89.2,6300.0,88.69,89.46,88.67,89.2,6300.0
2015-04-30 11:30:00,89.2,89.31,88.5,88.6,11400.0,89.2,89.31,88.5,88.6,11400.0
2015-04-30 12:00:00,88.65,88.96,88.62,88.77,4600.0,88.65,88.96,88.62,88.77,4600.0
2015-04-30 12:30:00,88.68,88.84,88.6,88.71,5800.0,88.68,88.84,88.6,88.71,5800.0
2015-04-30 13:00:00,88.7,88.78,88.29,88.36,7700.0,88.7,88.78,88.29,88.36,7700.0
2015-04-30 13:30:00,88.36,88.7,88.0,88.56,12500.0,88.36,88.7,88.0,88.56,12500.0
2015-04-30 14:00:00,88.42,88.48,87.78,87.97,9100.0,88.42,88.48,87.78,87.97,9100.0
2015-04-30 14:30:00,88.0,88.55,87.67,87.98,9700.0,88.0,88.55,87.67,87.98,9700.0
2015-04-30 15:00:00,87.81,88.32,87.5,87.89,12400.0,87.81,88.32,87.5,87.89,12400.0
2015-04-30 15:30:00,87.73,91.72,87.73,88.3,57900.0,87.73,91.72,87.73,88.3,57900.0
2015-05-01 09:30:00,88.57,89.12,88.07,88.37,10600.0,88.57,89.12,88.07,88.37,10600.0
2015-05-01 10:00:00,88.0,88.86,88.0,88.61,6600.0,88.0,88.86,88.0,88.61,6600.0
2015-05-01 10:30:00,88.6,88.72,87.95,88.16,4800.0,88.6,88.72,87.95,88.16,4800.0
2015-05-01 11:00:00,88.31,88.89,88.31,88.82,9800.0,88.31,88.89,88.31,88.82,9800.0
2015-05-01 11:30:00,88.86,88.86,88.48,88.78,12200.0,88.86,88.86,88.48,88.78,12200.0
2015-05-01 12:00:00,88.83,88.85,88.53,88.85,4300.0,88.83,88.85,88.53,88.85,4300.0
2015-05-01 12:30:00,88.86,88.9,88.62,88.76,4200.0,88.86,88.9,88.62,88.76,4200.0
2015-05-01 13:00:00,88.79,88.86,88.66,88.78,5700.0,88.79,88.86,88.66,88.78,5700.0
2015-05-01 13:30:00,88.88,88.98,88.7,88.98,3000.0,88.88,88.98,88.7,88.98,3000.0
2015-05-01 14:00:00,88.95,89.2,88.9,89.07,7500.0,88.95,89.2,88.9,89.07,7500.0
2015-05-01 14:30:00,89.07,89.6,89.02,89.37,8400.0,89.07,89.6,89.02,89.37,8400.0
2015-05-01 15:00:00,89.44,89.62,89.17,89.17,8800.0,89.44,89.62,89.17,89.17,8800.0
2015-05-01 15:30:00,89.22,89.98,89.22,89.65,40900.0,89.22,89.98,89.22,89.65,40900.0
2015-05-04 09:30:00,89.63,90.0,89.38,89.92,7000.0,89.63,90.0,89.38,89.92,7000.0
2015-05-04 10:00:00,89.74,89.99,89.74,89.93,4000.0,89.74,89.99,89.74,89.93,4000.0
2015-05-04 10:30:00,89.92,90.04,89.76,89.91,13300.0,89.92,90.04,89.76,89.91,13300.0
2015-05-04 11:00:00,89.89,89.99,89.84,89.91,1300.0,89.89,89.99,89.84,89.91,1300.0
2015-05-04 11:30:00,89.86,89.98,89.81,89.89,1800.0,89.86,89.98,89.81,89.89,1800.0
2015-05-04 12:00:00,89.89,90.11,89.8,90.01,6100.0,89.89,90.11,89.8,90.01,6100.0
2015-05-04 12:30:00,89.95,90.32,89.91,90.23,6400.0,89.95,90.32,89.91,90.23,6400.0
2015-05-04 13:00:00,90.17,90.17,89.62,89.94,2400.0,90.17,90.17,89.62,89.94,2400.0
2015-05-04 13:30:00,90.03,90.17,89.94,90.1,2500.0,90.03,90.17,89.94,90.1,2500.0
2015-05-04 14:00:00,90.09,90.2,89.97,90.14,6100.0,90.09,90.2,89.97,90.14,6100.0
2015-05-04 14:30:00,90.11,90.56,90.02,90.44,17200.0,90.11,90.56,90.02,90.44,17200.0
2015-05-04 15:00:00,90.43,90.56,89.92,90.24,26900.0,90.43,90.56,89.92,90.24,26900.0
2015-05-04 15:30:00,90.14,90.31,89.89,89.93,33500.0,90.14,90.31,89.89,89.93,33500.0
2015-05-05 09:30:00,89.96,90.13,88.48,88.48,20100.0,89.96,90.13,88.48,88.48,20100.0
2015-05-05 10:00:00,88.52,88.88,88.27,88.7,5200.0,88.52,88.88,88.27,88.7,5200.0
2015-05-05 10:30:00,88.76,88.76,88.17,88.24,7500.0,88.76,88.76,88.17,88.24,7500.0
2015-05-05 11:00:00,88.05,88.18,87.81,88.0,6400.0,88.05,88.18,87.81,88.0,6400.0
2015-05-05 11:30:00,88.11,88.61,88.11,88.45,7100.0,88.11,88.61,88.11,88.45,7100.0
2015-05-05 12:00:00,88.46,88.61,88.28,88.36,3800.0,88.46,88.61,88.28,88.36,3800.0
2015-05-05 12:30:00,88.51,88.84,88.45,88.72,4700.0,88.51,88.84,88.45,88.72,4700.0
2015-05-05 13:00:00,88.57,88.68,88.17,88.36,3900.0,88.57,88.68,88.17,88.36,3900.0
2015-05-05 13:30:00,88.51,88.55,88.18,88.5,6000.0,88.51,88.55,88.18,88.5,6000.0
2015-05-05 14:00:00,88.37,88.55,88.24,88.54,8400.0,88.37,88.55,88.24,88.54,8400.0
2015-05-05 14:30:00,88.46,88.73,88.46,88.7,8000.0,88.46,88.73,88.46,88.7,8000.0
2015-05-05 15:00:00,88.73,88.96,88.58,88.91,6300.0,88.73,88.96,88.58,88.91,6300.0
2015-05-05 15:30:00,88.79,88.88,88.44,88.73,29900.0,88.79,88.88,88.44,88.73,29900.0
2015-05-06 09:30:00,89.07,89.07,87.85,88.54,14900.0,89.07,89.07,87.85,88.54,14900.0
2015-05-06 10:00:00,88.54,88.54,87.91,87.92,3300.0,88.54,88.54,87.91,87.92,3300.0
2015-05-06 10:30:00,87.95,88.5,87.86,88.5,15100.0,87.95,88.5,87.86,88.5,15100.0
2015-05-06 11:00:00,88.53,88.79,88.41,88.41,2700.0,88.53,88.79,88.41,88.41,2700.0
2015-05-06 11:30:00,88.36,88.45,88.25,88.31,2300.0,88.36,88.45,88.25,88.31,2300.0
2015-05-06 12:00:00,88.32,88.35,88.26,88.26,2500.0,88.32,88.35,88.26,88.26,2500.0
2015-05-06 12:30:00,88.26,88.3,87.95,88.06,2800.0,88.26,88.3,87.95,88.06,2800.0
2015-05-06 13:00:00,87.97,88.19,87.89,87.98,7700.0,87.97,88.19,87.89,87.98,7700.0
2015-05-06 13:30:00,87.85,87.99,87.78,87.78,1200.0,87.85,87.99,87.78,87.78,1200.0
2015-05-06 14:00:00,87.89,88.04,87.81,87.91,12200.0,87.89,88.04,87.81,87.91,12200.0
2015-05-06 14:30:00,87.95,88.21,87.95,88.15,8500.0,87.95,88.21,87.95,88.15,8500.0
2015-05-06 15:00:00,88.28,88.32,88.02,88.24,7600.0,88.28,88.32,88.02,88.24,7600.0
2015-05-06 15:30:00,88.25,88.43,88.02,88.33,28500.0,88.25,88.43,88.02,88.33,28500.0
2015-05-07 09:30:00,87.97,88.49,87.79,88.13,5600.0,87.97,88.49,87.79,88.13,5600.0
2015-05-07 10:00:00,88.22,88.57,88.09,88.23,4300.0,88.22,88.57,88.09,88.23,4300.0
2015-05-07 10:30:00,88.21,88.4,88.01,88.39,2200.0,88.21,88.4,88.01,88.39,2200.0
2015-05-07 11:00:00,88.42,88.42,88.04,88.24,1800.0,88.42,88.42,88.04,88.24,1800.0
2015-05-07 11:30:00,88.29,88.34,88.08,88.09,3300.0,88.29,88.34,88.08,88.09,3300.0
2015-05-07 12:00:00,88.03,88.27,87.86,88.19,5000.0,88.03,88.27,87.86,88.19,5000.0
2015-05-07 12:30:00,88.23,88.48,88.19,88.28,4100.0,88.23,88.48,88.19,88.28,4100.0
2015-05-07 13:00:00,88.25,88.32,87.96,88.19,2400.0,88.25,88.32,87.96,88.19,2400.0
2015-05-07 13:30:00,88.18,88.33,88.04,88.07,2600.0,88.18,88.33,88.04,88.07,2600.0
2015-05-07 14:00:00,88.14,88.36,88.14,88.29,2100.0,88.14,88.36,88.14,88.29,2100.0
2015-05-07 14:30:00,88.33,88.33,88.13,88.21,2200.0,88.33,88.33,88.13,88.21,2200.0
2015-05-07 15:00:00,88.21,88.38,88.19,88.24,5900.0,88.21,88.38,88.19,88.24,5900.0
2015-05-07 15:30:00,88.28,88.55,88.1,88.42,16400.0,88.28,88.55,88.1,88.42,16400.0
2015-05-08 09:30:00,89.06,89.61,88.9,89.61,6700.0,89.06,89.61,88.9,89.61,6700.0
2015-05-08 10:00:00,89.56,89.7,89.51,89.7,5500.0,89.56,89.7,89.51,89.7,5500.0
2015-05-08 10:30:00,89.59,89.92,89.59,89.84,6700.0,89.59,89.92,89.59,89.84,6700.0
2015-05-08 11:00:00,89.82,90.03,89.78,89.93,26700.0,89.82,90.03,89.78,89.93,26700.0
2015-05-08 11:30:00,89.96,90.0,89.88,89.93,5700.0,89.96,90.0,89.88,89.93,5700.0
2015-05-08 12:00:00,89.91,90.09,89.88,89.88,13700.0,89.91,90.09,89.88,89.88,13700.0
2015-05-08 12:30:00,89.95,90.05,89.92,89.92,4100.0,89.95,90.05,89.92,89.92,4100.0
2015-05-08 13:00:00,89.91,89.95,89.78,89.78,1900.0,89.91,89.95,89.78,89.78,1900.0
2015-05-08 13:30:00,89.86,89.89,89.75,89.85,6500.0,89.86,89.89,89.75,89.85,6500.0
2015-05-08 14:00:00,89.82,89.85,89.76,89.76,800.0,89.82,89.85,89.76,89.76,800.0
2015-05-08 14:30:00,89.83,89.96,89.81,89.87,2700.0,89.83,89.96,89.81,89.87,2700.0
2015-05-08 15:00:00,89.87,90.0,89.78,89.82,6300.0,89.87,90.0,89.78,89.82,6300.0
2015-05-08 15:30:00,89.9,90.0,89.73,89.8,20700.0,89.9,90.0,89.73,89.8,20700.0
2015-05-11 09:30:00,89.67,89.67,89.05,89.57,7400.0,89.67,89.67,89.05,89.57,7400.0
2015-05-11 10:00:00,89.57,89.83,89.4,89.48,23800.0,89.57,89.83,89.4,89.48,23800.0
2015-05-11 10:30:00,89.4,89.4,89.27,89.32,1900.0,89.4,89.4,89.27,89.32,1900.0
2015-05-11 11:00:00,89.32,89.35,89.07,89.14,21600.0,89.32,89.35,89.07,89.14,21600.0
2015-05-11 11:30:00,89.18,89.25,89.09,89.18,7000.0,89.18,89.25,89.09,89.18,7000.0
2015-05-11 12:00:00,89.14,89.16,88.9,89.11,2000.0,89.14,89.16,88.9,89.11,2000.0
2015-05-11 12:30:00,89.02,89.15,88.96,89.15,3200.0,89.02,89.15,88.96,89.15,3200.0
2015-05-11 13:00:00,89.1,89.15,88.99,88.99,1600.0,89.1,89.15,88.99,88.99,1600.0
2015-05-11 13:30:00,88.99,88.99,88.68,88.91,3200.0,88.99,88.99,88.68,88.91,3200.0
2015-05-11 14:00:00,88.86,88.9,88.68,88.82,3400.0,88.86,88.9,88.68,88.82,3400.0
2015-05-11 14:30:00,88.79,88.8,88.51,88.52,6600.0,88.79,88.8,88.51,88.52,6600.0
2015-05-11 15:00:00,88.48,88.86,88.48,88.74,7400.0,88.48,88.86,88.48,88.74,7400.0
2015-05-11 15:30:00,88.81,88.85,88.67,88.81,21500.0,88.81,88.85,88.67,88.81,21500.0
2015-05-12 09:30:00,88.18,88.18,86.95,87.49,25800.0,88.18,88.18,86.95,87.49,25800.0
2015-05-12 10:00:00,87.15,87.46,86.96,87.24,13600.0,87.15,87.46,86.96,87.24,13600.0
2015-05-12 10:30:00,87.08,87.8,87.07,87.41,9100.0,87.08,87.8,87.07,87.41,9100.0
2015-05-12 11:00:00,87.42,87.55,87.08,87.34,5100.0,87.42,87.55,87.08,87.34,5100.0
2015-05-12 11:30:00,87.26,87.48,87.1,87.48,5600.0,87.26,87.48,87.1,87.48,5600.0
2015-05-12 12:00:00,87.47,87.49,87.21,87.22,9700.0,87.47,87.49,87.21,87.22,9700.0
2015-05-12 12:30:00,87.26,87.45,87.15,87.35,8000.0,87.26,87.45,87.15,87.35,8000.0
2015-05-12 13:00:00,87.34,87.4,87.28,87.36,3600.0,87.34,87.4,87.28,87.36,3600.0
2015-05-12 13:30:00,87.31,87.39,87.16,87.28,3000.0,87.31,87.39,87.16,87.28,3000.0
2015-05-12 14:00:00,87.33,87.4,87.3,87.39,3000.0,87.33,87.4,87.3,87.39,3000.0
2015-05-12 14:30:00,87.4,87.4,87.26,87.35,4200.0,87.4,87.4,87.26,87.35,4200.0
2015-05-12 15:00:00,87.35,87.4,87.25,87.26,3900.0,87.35,87.4,87.25,87.26,3900.0
2015-05-12 15:30:00,87.36,87.36,87.13,87.33,23100.0,87.36,87.36,87.13,87.33,23100.0
2015-05-13 09:30:00,87.56,87.85,86.98,87.2,9400.0,87.56,87.85,86.98,87.2,9400.0
2015-05-13 10:00:00,87.0,87.38,87.0,87.28,3900.0,87.0,87.38,87.0,87.28,3900.0
2015-05-13 10:30:00,87.2,87.31,87.04,87.07,4400.0,87.2,87.31,87.04,87.07,4400.0
2015-05-13 11:00:00,87.12,87.47,87.09,87.31,3700.0,87.12,87.47,87.09,87.31,3700.0
2015-05-13 11:30:00,87.3,87.6,87.3,87.47,3200.0,87.3,87.6,87.3,87.47,3200.0
2015-05-13 12:00:00,87.6,87.87,87.47,87.61,10500.0,87.6,87.87,87.47,87.61,10500.0
2015-05-13 12:30:00,87.61,87.9,87.47,87.73,4300.0,87.61,87.9,87.47,87.73,4300.0
2015-05-13 13:00:00,87.78,87.91,87.78,87.87,2600.0,87.78,87.91,87.78,87.87,2600.0
2015-05-13 13:30:00,87.85,88.1,87.85,88.02,4000.0,87.85,88.1,87.85,88.02,4000.0
2015-05-13 14:00:00,87.96,88.05,87.88,88.04,3700.0,87.96,88.05,87.88,88.04,3700.0
2015-05-13 14:30:00,88.04,88.12,87.91,88.09,6300.0,88.04,88.12,87.91,88.09,6300.0
2015-05-13 15:00:00,88.08,88.14,87.93,87.93,7300.0,88.08,88.14,87.93,87.93,7300.0
2015-05-13 15:30:00,87.91,87.96,87.78,87.86,16800.0,87.91,87.96,87.78,87.86,16800.0
2015-05-14 09:30:00,88.09,88.79,87.9,88.3,7000.0,88.09,88.79,87.9,88.3,7000.0
2015-05-14 10:00:00,88.33,88.42,88.26,88.32,1300.0,88.33,88.42,88.26,88.32,1300.0
2015-05-14 10:30:00,88.5,88.85,88.33,88.85,5000.0,88.5,88.85,88.33,88.85,5000.0
2015-05-14 11:00:00,88.61,88.69,88.25,88.64,4800.0,88.61,88.69,88.25,88.64,4800.0
2015-05-14 11:30:00,88.41,88.55,88.24,88.4,1900.0,88.41,88.55,88.24,88.4,1900.0
2015-05-14 12:00:00,88.32,88.55,88.17,88.31,6100.0,88.32,88.55,88.17,88.31,6100.0
2015-05-14 12:30:00,88.45,88.61,88.45,88.51,700.0,88.45,88.61,88.45,88.51,700.0
2015-05-14 13:00:00,88.56,88.87,88.52,88.79,3100.0,88.56,88.87,88.52,88.79,3100.0
2015-05-14 13:30:00,88.85,88.93,88.81,88.81,2700.0,88.85,88.93,88.81,88.81,2700.0
2015-05-14 14:00:00,88.84,88.89,88.56,88.7,3400.0,88.84,88.89,88.56,88.7,3400.0
2015-05-14 14:30:00,88.59,88.7,88.52,88.7,2700.0,88.59,88.7,88.52,88.7,2700.0
2015-05-14 15:00:00,88.8,88.9,88.48,88.49,7600.0,88.8,88.9,88.48,88.49,7600.0
2015-05-14 15:30:00,88.53,88.77,88.53,88.65,19600.0,88.53,88.77,88.53,88.65,19600.0
2015-05-15 09:30:00,88.8,88.8,88.25,88.72,7200.0,88.8,88.8,88.25,88.72,7200.0
2015-05-15 10:00:00,88.52,88.77,88.08,88.77,5100.0,88.52,88.77,88.08,88.77,5100.0
2015-05-15 10:30:00,88.67,88.92,88.55,88.92,1500.0,88.67,88.92,88.55,88.92,1500.0
2015-05-15 11:00:00,88.84,88.95,88.67,88.67,3000.0,88.84,88.95,88.67,88.67,3000.0
2015-05-15 11:30:00,88.59,88.97,88.59,88.79,4400.0,88.59,88.97,88.59,88.79,4400.0
2015-05-15 12:00:00,88.7,88.89,88.7,88.81,900.0,88.7,88.89,88.7,88.81,900.0
2015-05-15 12:30:00,88.68,88.81,88.68,88.79,700.0,88.68,88.81,88.68,88.79,700.0
2015-05-15 13:00:00,88.81,88.83,88.69,88.78,1900.0,88.81,88.83,88.69,88.78,1900.0
2015-05-15 13:30:00,88.77,88.88,88.69,88.88,3000.0,88.77,88.88,88.69,88.88,3000.0
2015-05-15 14:00:00,88.7,88.84,88.66,88.77,3700.0,88.7,88.84,88.66,88.77,3700.0
2015-05-15 14:30:00,88.69,88.89,88.69,88.83,2700.0,88.69,88.89,88.69,88.83,2700.0
2015-05-15 15:00:00,88.82,88.86,88.74,88.79,2800.0,88.82,88.86,88.74,88.79,2800.0
2015-05-15 15:30:00,88.75,88.93,88.73,88.78,17100.0,88.75,88.93,88.73,88.78,17100.0
2015-05-18 09:30:00,88.79,89.0,88.55,89.0,18700.0,88.79,89.0,88.55,89.0,18700.0
2015-05-18 10:00:00,89.0,89.05,88.73,88.9,14200.0,89.0,89.05,88.73,88.9,14200.0
2015-05-18 10:30:00,88.99,89.0,88.8,88.99,2500.0,88.99,89.0,88.8,88.99,2500.0
2015-05-18 11:00:00,89.0,89.0,88.93,88.97,4900.0,89.0,89.0,88.93,88.97,4900.0
2015-05-18 11:30:00,89.0,89.1,88.97,89.1,9200.0,89.0,89.1,88.97,89.1,9200.0
2015-05-18 12:00:00,89.1,89.45,89.1,89.36,31800.0,89.1,89.45,89.1,89.36,31800.0
2015-05-18 12:30:00,89.35,89.35,89.18,89.22,5000.0,89.35,89.35,89.18,89.22,5000.0
2015-05-18 13:00:00,89.25,89.25,89.1,89.11,3900.0,89.25,89.25,89.1,89.11,3900.0
2015-05-18 13:30:00,89.15,89.15,88.96,89.04,8200.0,89.15,89.15,88.96,89.04,8200.0
2015-05-18 14:00:00,89.05,89.21,89.05,89.17,10600.0,89.05,89.21,89.05,89.17,10600.0
2015-05-18 14:30:00,89.17,89.21,89.05,89.05,7500.0,89.17,89.21,89.05,89.05,7500.0
2015-05-18 15:00:00,89.1,89.14,88.91,88.92,20500.0,89.1,89.14,88.91,88.92,20500.0
2015-05-18 15:30:00,88.94,89.15,88.92,89.15,23600.0,88.94,89.15,88.92,89.15,23600.0
2015-05-19 09:30:00,89.0,89.0,88.62,88.86,8100.0,89.0,89.0,88.62,88.86,8100.0
2015-05-19 10:00:00,88.86,89.06,88.85,89.05,2800.0,88.86,89.06,88.85,89.05,2800.0
2015-05-19 10:30:00,89.05,89.22,88.95,89.05,6200.0,89.05,89.22,88.95,89.05,6200.0
2015-05-19 11:00:00,89.02,89.2,88.99,89.11,5000.0,89.02,89.2,88.99,89.11,5000.0
2015-05-19 11:30:00,89.1,89.14,89.04,89.14,3100.0,89.1,89.14,89.04,89.14,3100.0
2015-05-19 12:00:00,89.14,89.2,89.07,89.08,3500.0,89.14,89.2,89.07,89.08,3500.0
2015-05-19 12:30:00,89.21,89.3,89.19,89.3,6200.0,89.21,89.3,89.19,89.3,6200.0
2015-05-19 13:00:00,89.38,89.52,89.32,89.32,2400.0,89.38,89.52,89.32,89.32,2400.0
2015-05-19 13:30:00,89.34,89.48,89.24,89.24,3600.0,89.34,89.48,89.24,89.24,3600.0
2015-05-19 14:00:00,89.34,89.43,89.13,89.14,8900.0,89.34,89.43,89.13,89.14,8900.0
2015-05-19 14:30:00,89.16,89.36,89.15,89.25,19400.0,89.16,89.36,89.15,89.25,19400.0
2015-05-19 15:00:00,89.31,89.35,89.22,89.25,9500.0,89.31,89.35,89.22,89.25,9500.0
2015-05-19 15:30:00,89.24,89.34,89.22,89.24,24200.0,89.24,89.34,89.22,89.24,24200.0
2015-05-20 09:30:00,89.11,89.5,88.84,89.37,11500.0,89.11,89.5,88.84,89.37,11500.0
2015-05-20 10:00:00,89.39,89.47,89.2,89.2,15000.0,89.39,89.47,89.2,89.2,15000.0
2015-05-20 10:30:00,89.27,89.34,89.22,89.27,1100.0,89.27,89.34,89.22,89.27,1100.0
2015-05-20 11:00:00,89.24,89.33,89.2,89.2,3300.0,89.24,89.33,89.2,89.2,3300.0
2015-05-20 11:30:00,89.21,89.32,89.15,89.15,2200.0,89.21,89.32,89.15,89.15,2200.0
2015-05-20 12:00:00,89.28,89.43,89.19,89.27,15600.0,89.28,89.43,89.19,89.27,15600.0
2015-05-20 12:30:00,89.2,89.33,89.2,89.33,1300.0,89.2,89.33,89.2,89.33,1300.0
2015-05-20 13:00:00,89.32,89.37,88.9,88.9,46300.0,89.32,89.37,88.9,88.9,46300.0
2015-05-20 13:30:00,89.0,89.11,89.0,89.05,5800.0,89.0,89.11,89.0,89.05,5800.0
2015-05-20 14:00:00,89.1,89.11,88.96,89.1,10200.0,89.1,89.11,88.96,89.1,10200.0
2015-05-20 14:30:00,89.06,89.13,88.98,89.05,6900.0,89.06,89.13,88.98,89.05,6900.0
2015-05-20 15:00:00,89.04,89.13,88.87,88.97,5600.0,89.04,89.13,88.87,88.97,5600.0
2015-05-20 15:30:00,88.96,89.14,88.9,89.0,16000.0,88.96,89.14,88.9,89.0,16000.0
2015-05-21 09:30:00,89.0,89.47,88.71,88.74,6400.0,89.0,89.47,88.71,88.74,6400.0
2015-05-21 10:00:00,88.55,88.7,88.5,88.65,7100.0,88.55,88.7,88.5,88.65,7100.0
2015-05-21 10:30:00,88.71,88.84,88.54,88.73,2300.0,88.71,88.84,88.54,88.73,2300.0
2015-05-21 11:00:00,88.74,88.86,88.34,88.5,4200.0,88.74,88.86,88.34,88.5,4200.0
2015-05-21 11:30:00,88.64,88.7,88.23,88.64,3500.0,88.64,88.7,88.23,88.64,3500.0
2015-05-21 12:00:00,88.56,88.67,88.31,88.51,2900.0,88.56,88.67,88.31,88.51,2900.0
2015-05-21 12:30:00,88.59,88.68,88.4,88.41,5200.0,88.59,88.68,88.4,88.41,5200.0
2015-05-21 13:00:00,88.46,88.48,88.36,88.44,3400.0,88.46,88.48,88.36,88.44,3400.0
2015-05-21 13:30:00,88.48,88.49,88.06,88.06,2200.0,88.48,88.49,88.06,88.06,2200.0
2015-05-21 14:00:00,88.27,88.27,88.13,88.27,2500.0,88.27,88.27,88.13,88.27,2500.0
2015-05-21 14:30:00,88.28,88.3,88.17,88.29,3900.0,88.28,88.3,88.17,88.29,3900.0
2015-05-21 15:00:00,88.24,88.24,87.97,88.06,6800.0,88.24,88.24,87.97,88.06,6800.0
2015-05-21 15:30:00,88.08,88.12,87.85,87.93,22900.0,88.08,88.12,87.85,87.93,22900.0
2015-05-22 09:30:00,87.73,88.33,87.33,87.52,5300.0,87.73,88.33,87.33,87.52,5300.0
2015-05-22 10:00:00,87.78,87.78,87.42,87.5,6600.0,87.78,87.78,87.42,87.5,6600.0
2015-05-22 10:30:00,87.48,87.88,87.32,87.48,7200.0,87.48,87.88,87.32,87.48,7200.0
2015-05-22 11:00:00,87.49,87.66,86.99,87.24,6200.0,87.49,87.66,86.99,87.24,6200.0
2015-05-22 11:30:00,87.11,87.41,86.95,87.24,5500.0,87.11,87.41,86.95,87.24,5500.0
2015-05-22 12:00:00,87.27,87.45,87.18,87.25,4900.0,87.27,87.45,87.18,87.25,4900.0
2015-05-22 12:30:00,87.25,87.47,87.13,87.14,4300.0,87.25,87.47,87.13,87.14,4300.0
2015-05-22 13:00:00,87.25,87.72,87.24,87.25,5000.0,87.25,87.72,87.24,87.25,5000.0
2015-05-22 13:30:00,87.25,87.43,87.03,87.03,5900.0,87.25,87.43,87.03,87.03,5900.0
2015-05-22 14:00:00,87.07,87.2,86.98,87.1,3000.0,87.07,87.2,86.98,87.1,3000.0
2015-05-22 14:30:00,87.16,87.24,87.0,87.0,7500.0,87.16,87.24,87.0,87.0,7500.0
2015-05-22 15:00:00,87.0,87.24,86.99,87.03,11700.0,87.0,87.24,86.99,87.03,11700.0
2015-05-22 15:30:00,87.02,87.15,86.85,87.01,22300.0,87.02,87.15,86.85,87.01,22300.0
2015-05-26 09:30:00,86.85,86.99,85.98,85.98,4700.0,86.85,86.99,85.98,85.98,4700.0
2015-05-26 10:00:00,85.88,86.31,85.86,86.19,3100.0,85.88,86.31,85.86,86.19,3100.0
2015-05-26 10:30:00,86.21,86.21,85.65,85.65,5200.0,86.21,86.21,85.65,85.65,5200.0
2015-05-26 11:00:00,85.63,85.7,85.41,85.7,2400.0,85.63,85.7,85.41,85.7,2400.0
2015-05-26 11:30:00,85.75,85.9,85.6,85.6,1500.0,85.75,85.9,85.6,85.6,1500.0
2015-05-26 12:00:00,85.75,86.05,85.67,85.79,4000.0,85.75,86.05,85.67,85.79,4000.0
2015-05-26 12:30:00,85.72,85.77,85.59,85.59,2100.0,85.72,85.77,85.59,85.59,2100.0
2015-05-26 13:00:00,85.53,85.66,85.48,85.64,2700.0,85.53,85.66,85.48,85.64,2700.0
2015-05-26 13:30:00,85.7,85.7,85.44,85.44,2500.0,85.7,85.7,85.44,85.44,2500.0
2015-05-26 14:00:00,85.47,85.65,85.4,85.58,2600.0,85.47,85.65,85.4,85.58,2600.0
2015-05-26 14:30:00,85.58,85.76,85.37,85.47,3400.0,85.58,85.76,85.37,85.47,3400.0
2015-05-26 15:00:00,85.5,85.8,85.5,85.72,5100.0,85.5,85.8,85.5,85.72,5100.0
2015-05-26 15:30:00,85.73,85.8,85.61,85.68,19900.0,85.73,85.8,85.61,85.68,19900.0
2015-05-27 09:30:00,85.51,85.94,85.5,85.94,5400.0,85.51,85.94,85.5,85.94,5400.0
2015-05-27 10:00:00,85.75,85.75,85.33,85.44,2900.0,85.75,85.75,85.33,85.44,2900.0
2015-05-27 10:30:00,85.44,85.66,85.44,85.66,4300.0,85.44,85.66,85.44,85.66,4300.0
2015-05-27 11:00:00,85.65,85.7,85.33,85.53,3700.0,85.65,85.7,85.33,85.53,3700.0
2015-05-27 11:30:00,85.44,86.0,85.43,86.0,3700.0,85.44,86.0,85.43,86.0,3700.0
2015-05-27 12:00:00,86.01,86.15,85.93,86.08,2700.0,86.01,86.15,85.93,86.08,2700.0
2015-05-27 12:30:00,86.1,86.1,85.7,85.7,2500.0,86.1,86.1,85.7,85.7,2500.0
2015-05-27 13:00:00,85.67,85.98,85.67,85.98,3700.0,85.67,85.98,85.67,85.98,3700.0
2015-05-27 13:30:00,85.95,85.95,85.87,85.87,1500.0,85.95,85.95,85.87,85.87,1500.0
2015-05-27 14:00:00,85.87,86.29,85.87,86.29,2300.0,85.87,86.29,85.87,86.29,2300.0
2015-05-27 14:30:00,86.27,86.33,86.24,86.29,1200.0,86.27,86.33,86.24,86.29,1200.0
2015-05-27 15:00:00,86.38,86.43,86.24,86.43,2000.0,86.38,86.43,86.24,86.43,2000.0
2015-05-27 15:30:00,86.41,86.69,86.26,86.52,13600.0,86.41,86.69,86.26,86.52,13600.0
2015-05-28 09:30:00,86.48,86.8,86.03,86.04,8800.0,86.48,86.8,86.03,86.04,8800.0
2015-05-28 10:00:00,86.09,86.61,86.0,86.22,7400.0,86.09,86.61,86.0,86.22,7400.0
2015-05-28 10:30:00,86.12,86.32,85.97,86.32,1000.0,86.12,86.32,85.97,86.32,1000.0
2015-05-28 11:00:00,86.32,86.33,86.2,86.26,1800.0,86.32,86.33,86.2,86.26,1800.0
2015-05-28 11:30:00,86.21,86.24,86.05,86.14,1900.0,86.21,86.24,86.05,86.14,1900.0
2015-05-28 12:00:00,86.24,86.28,86.0,86.16,4000.0,86.24,86.28,86.0,86.16,4000.0
2015-05-28 12:30:00,86.16,86.19,86.02,86.19,1000.0,86.16,86.19,86.02,86.19,1000.0
2015-05-28 13:00:00,86.06,86.16,85.94,85.94,1500.0,86.06,86.16,85.94,85.94,1500.0
2015-05-28 13:30:00,85.97,86.13,85.97,86.12,1000.0,85.97,86.13,85.97,86.12,1000.0
2015-05-28 14:00:00,86.11,86.31,86.07,86.31,1000.0,86.11,86.31,86.07,86.31,1000.0
2015-05-28 14:30:00,86.34,86.44,86.34,86.4,2000.0,86.34,86.44,86.34,86.4,2000.0
2015-05-28 15:00:00,86.42,86.49,86.2,86.2,3400.0,86.42,86.49,86.2,86.2,3400.0
2015-05-28 15:30:00,86.29,86.59,86.26,86.58,18200.0,86.29,86.59,86.26,86.58,18200.0
2015-05-29 09:30:00,86.59,87.03,86.43,86.43,2142.0,86.59,87.03,86.43,86.43,2142.0
2015-05-29 10:00:00,86.37,86.37,85.84,85.86,3980.0,86.37,86.37,85.84,85.86,3980.0
2015-05-29 10:30:00,85.9,85.9,85.28,85.55,2500.0,85.9,85.9,85.28,85.55,2500.0
2015-05-29 11:00:00,85.51,85.74,85.38,85.49,2829.0,85.51,85.74,85.38,85.49,2829.0
2015-05-29 11:30:00,85.53,85.95,85.53,85.91,987.0,85.53,85.95,85.53,85.91,987.0
2015-05-29 12:00:00,85.94,86.32,85.94,86.32,1100.0,85.94,86.32,85.94,86.32,1100.0
2015-05-29 12:30:00,86.37,86.47,85.95,85.95,4193.0,86.37,86.47,85.95,85.95,4193.0
2015-05-29 13:00:00,85.99,86.17,85.78,86.0,1696.0,85.99,86.17,85.78,86.0,1696.0
2015-05-29 13:30:00,85.9,85.9,85.68,85.86,2874.0,85.9,85.9,85.68,85.86,2874.0
2015-05-29 14:00:00,85.88,85.98,85.46,85.5,2600.0,85.88,85.98,85.46,85.5,2600.0
2015-05-29 14:30:00,85.49,85.52,85.28,85.48,4094.0,85.49,85.52,85.28,85.48,4094.0
2015-05-29 15:00:00,85.43,85.61,85.39,85.47,4645.0,85.43,85.61,85.39,85.47,4645.0
2015-05-29 15:30:00,85.47,85.91,85.47,85.6,20769.0,85.47,85.91,85.47,85.6,20769.0
2015-06-01 09:30:00,85.62,86.45,85.39,85.54,7406.0,85.62,86.45,85.39,85.54,7406.0
2015-06-01 10:00:00,85.57,85.57,85.0,85.4,3452.0,85.57,85.57,85.0,85.4,3452.0
2015-06-01 10:30:00,85.29,85.6,85.1,85.57,13420.0,85.29,85.6,85.1,85.57,13420.0
2015-06-01 11:00:00,85.42,86.1,85.32,85.78,10206.0,85.42,86.1,85.32,85.78,10206.0
2015-06-01 11:30:00,85.79,85.81,85.63,85.66,900.0,85.79,85.81,85.63,85.66,900.0
2015-06-01 12:00:00,85.66,86.44,85.66,86.44,4200.0,85.66,86.44,85.66,86.44,4200.0
2015-06-01 12:30:00,86.5,86.51,86.25,86.39,1925.0,86.5,86.51,86.25,86.39,1925.0
2015-06-01 13:00:00,86.4,86.49,86.23,86.23,1600.0,86.4,86.49,86.23,86.23,1600.0
2015-06-01 13:30:00,86.1,86.24,85.68,85.79,39150.0,86.1,86.24,85.68,85.79,39150.0
2015-06-01 14:00:00,85.8,86.01,85.44,86.01,10919.0,85.8,86.01,85.44,86.01,10919.0
2015-06-01 14:30:00,85.98,86.07,85.8,85.99,4690.0,85.98,86.07,85.8,85.99,4690.0
2015-06-01 15:00:00,85.95,86.03,85.84,85.97,6450.0,85.95,86.03,85.84,85.97,6450.0
2015-06-01 15:30:00,85.83,86.0,85.67,85.94,12872.0,85.83,86.0,85.67,85.94,12872.0
2015-06-02 09:30:00,85.44,85.62,84.6,85.15,7021.0,85.44,85.62,84.6,85.15,7021.0
2015-06-02 10:00:00,85.1,85.77,84.92,85.77,3500.0,85.1,85.77,84.92,85.77,3500.0
2015-06-02 10:30:00,85.77,86.04,85.59,85.83,3733.0,85.77,86.04,85.59,85.83,3733.0
2015-06-02 11:00:00,85.83,85.97,85.82,85.83,1000.0,85.83,85.97,85.82,85.83,1000.0
2015-06-02 11:30:00,85.85,86.01,85.84,86.01,800.0,85.85,86.01,85.84,86.01,800.0
2015-06-02 12:00:00,86.08,86.5,86.07,86.41,2868.0,86.08,86.5,86.07,86.41,2868.0
2015-06-02 12:30:00,86.33,86.42,86.28,86.4,1600.0,86.33,86.42,86.28,86.4,1600.0
2015-06-02 13:00:00,86.48,86.48,86.1,86.1,1100.0,86.48,86.48,86.1,86.1,1100.0
2015-06-02 13:30:00,86.18,86.19,86.17,86.17,900.0,86.18,86.19,86.17,86.17,900.0
2015-06-02 14:00:00,85.98,86.11,85.9,85.99,1200.0,85.98,86.11,85.9,85.99,1200.0
2015-06-02 14:30:00,85.94,85.94,85.57,85.85,2372.0,85.94,85.94,85.57,85.85,2372.0
2015-06-02 15:00:00,85.9,85.9,85.73,85.85,2264.0,85.9,85.9,85.73,85.85,2264.0
2015-06-02 15:30:00,85.84,85.96,85.63,85.75,9217.0,85.84,85.96,85.63,85.75,9217.0
2015-06-03 09:30:00,85.99,86.78,85.75,85.89,5055.0,85.99,86.78,85.75,85.89,5055.0
2015-06-03 10:00:00,85.86,86.95,85.8,86.88,5200.0,85.86,86.95,85.8,86.88,5200.0
2015-06-03 10:30:00,86.92,87.1,86.76,87.1,6954.0,86.92,87.1,86.76,87.1,6954.0
2015-06-03 11:00:00,87.07,87.12,86.84,86.85,1800.0,87.07,87.12,86.84,86.85,1800.0
2015-06-03 11:30:00,86.87,86.94,86.82,86.94,1100.0,86.87,86.94,86.82,86.94,1100.0
2015-06-03 12:00:00,86.91,86.91,86.6,86.6,1803.0,86.91,86.91,86.6,86.6,1803.0
2015-06-03 12:30:00,86.7,86.85,86.59,86.71,1406.0,86.7,86.85,86.59,86.71,1406.0
2015-06-03 13:00:00,86.71,86.97,86.71,86.97,1200.0,86.71,86.97,86.71,86.97,1200.0
2015-06-03 13:30:00,87.04,87.21,87.02,87.2,2886.0,87.04,87.21,87.02,87.2,2886.0
2015-06-03 14:00:00,87.05,87.11,86.77,87.11,2092.0,87.05,87.11,86.77,87.11,2092.0
2015-06-03 14:30:00,86.97,87.08,86.94,87.01,800.0,86.97,87.08,86.94,87.01,800.0
2015-06-03 15:00:00,86.92,87.03,86.81,86.84,3066.0,86.92,87.03,86.81,86.84,3066.0
2015-06-03 15:30:00,86.95,87.2,86.85,87.04,13452.0,86.95,87.2,86.85,87.04,13452.0
2015-06-04 09:30:00,86.54,86.9,86.05,86.6,14915.0,86.54,86.9,86.05,86.6,14915.0
2015-06-04 10:00:00,86.35,86.35,85.84,86.02,4582.0,86.35,86.35,85.84,86.02,4582.0
2015-06-04 10:30:00,85.91,86.0,85.86,85.88,3100.0,85.91,86.0,85.86,85.88,3100.0
2015-06-04 11:00:00,85.7,85.77,85.48,85.52,5379.0,85.7,85.77,85.48,85.52,5379.0
2015-06-04 11:30:00,85.52,85.52,85.33,85.5,2300.0,85.52,85.52,85.33,85.5,2300.0
2015-06-04 12:00:00,85.55,85.59,85.34,85.46,1787.0,85.55,85.59,85.34,85.46,1787.0
2015-06-04 12:30:00,85.46,85.51,85.26,85.37,1400.0,85.46,85.51,85.26,85.37,1400.0
2015-06-04 13:00:00,85.25,85.35,85.0,85.0,3782.0,85.25,85.35,85.0,85.0,3782.0
2015-06-04 13:30:00,84.92,85.35,84.84,84.85,7150.0,84.92,85.35,84.84,84.85,7150.0
2015-06-04 14:00:00,84.82,85.09,84.75,84.92,5054.0,84.82,85.09,84.75,84.92,5054.0
2015-06-04 14:30:00,84.81,84.99,84.72,84.87,2700.0,84.81,84.99,84.72,84.87,2700.0
2015-06-04 15:00:00,84.8,85.27,84.72,85.04,13034.0,84.8,85.27,84.72,85.04,13034.0
2015-06-04 15:30:00,85.02,85.22,84.83,85.02,21903.0,85.02,85.22,84.83,85.02,21903.0
2015-06-05 09:30:00,84.77,85.0,84.37,84.7,6279.0,84.77,85.0,84.37,84.7,6279.0
2015-06-05 10:00:00,84.95,85.29,84.6,85.04,11500.0,84.95,85.29,84.6,85.04,11500.0
2015-06-05 10:30:00,85.06,85.33,84.37,84.44,2800.0,85.06,85.33,84.37,84.44,2800.0
2015-06-05 11:00:00,84.76,84.95,84.56,84.78,1702.0,84.76,84.95,84.56,84.78,1702.0
2015-06-05 11:30:00,84.72,84.78,84.5,84.68,1900.0,84.72,84.78,84.5,84.68,1900.0
2015-06-05 12:00:00,84.69,84.79,84.51,84.51,7799.0,84.69,84.79,84.51,84.51,7799.0
2015-06-05 12:30:00,84.57,84.98,84.29,84.98,10724.0,84.57,84.98,84.29,84.98,10724.0
2015-06-05 13:00:00,85.03,85.03,84.77,84.87,1700.0,85.03,85.03,84.77,84.87,1700.0
2015-06-05 13:30:00,84.91,84.94,84.8,84.85,1500.0,84.91,84.94,84.8,84.85,1500.0
2015-06-05 14:00:00,84.82,85.25,84.82,85.18,2400.0,84.82,85.25,84.82,85.18,2400.0
2015-06-05 14:30:00,85.19,85.59,85.18,85.59,3200.0,85.19,85.59,85.18,85.59,3200.0
2015-06-05 15:00:00,85.52,85.67,85.24,85.29,3862.0,85.52,85.67,85.24,85.29,3862.0
2015-06-05 15:30:00,85.33,85.39,85.08,85.3,18502.0,85.33,85.39,85.08,85.3,18502.0
2015-06-08 09:30:00,85.16,85.33,84.64,84.73,4990.0,85.16,85.33,84.64,84.73,4990.0
2015-06-08 10:00:00,84.63,85.0,84.62,84.92,6500.0,84.63,85.0,84.62,84.92,6500.0
2015-06-08 10:30:00,85.03,85.1,84.91,85.03,1500.0,85.03,85.1,84.91,85.03,1500.0
2015-06-08 11:00:00,85.05,85.05,84.89,84.9,2091.0,85.05,85.05,84.89,84.9,2091.0
2015-06-08 11:30:00,84.85,84.85,84.55,84.6,992.0,84.85,84.85,84.55,84.6,992.0
2015-06-08 12:00:00,84.63,84.69,84.45,84.45,1554.0,84.63,84.69,84.45,84.45,1554.0
2015-06-08 12:30:00,84.45,84.54,84.43,84.43,1803.0,84.45,84.54,84.43,84.43,1803.0
2015-06-08 13:00:00,84.21,84.35,84.16,84.24,2990.0,84.21,84.35,84.16,84.24,2990.0
2015-06-08 13:30:00,84.32,84.32,84.06,84.08,3200.0,84.32,84.32,84.06,84.08,3200.0
2015-06-08 14:00:00,84.22,84.29,84.08,84.29,1927.0,84.22,84.29,84.08,84.29,1927.0
2015-06-08 14:30:00,84.33,84.7,84.33,84.66,3650.0,84.33,84.7,84.33,84.66,3650.0
2015-06-08 15:00:00,84.67,84.67,84.37,84.54,3020.0,84.67,84.67,84.37,84.54,3020.0
2015-06-08 15:30:00,84.52,84.58,84.16,84.26,7193.0,84.52,84.58,84.16,84.26,7193.0
2015-06-09 09:30:00,84.73,84.73,83.62,83.83,13551.0,84.73,84.73,83.62,83.83,13551.0
2015-06-09 10:00:00,83.76,84.18,83.76,84.0,5651.0,83.76,84.18,83.76,84.0,5651.0
2015-06-09 10:30:00,83.95,84.29,83.71,84.2,2543.0,83.95,84.29,83.71,84.2,2543.0
2015-06-09 11:00:00,84.28,84.43,84.16,84.42,1717.0,84.28,84.43,84.16,84.42,1717.0
2015-06-09 11:30:00,84.44,84.58,84.22,84.35,5195.0,84.44,84.58,84.22,84.35,5195.0
2015-06-09 12:00:00,84.38,84.38,84.2,84.3,854.0,84.38,84.38,84.2,84.3,854.0
2015-06-09 12:30:00,84.35,84.61,84.26,84.26,1700.0,84.35,84.61,84.26,84.26,1700.0
2015-06-09 13:00:00,84.35,84.5,84.26,84.35,1700.0,84.35,84.5,84.26,84.35,1700.0
2015-06-09 13:30:00,84.36,84.36,84.16,84.16,2634.0,84.36,84.36,84.16,84.16,2634.0
2015-06-09 14:00:00,84.16,84.18,84.04,84.18,700.0,84.16,84.18,84.04,84.18,700.0
2015-06-09 14:30:00,84.25,84.42,84.12,84.29,2490.0,84.25,84.42,84.12,84.29,2490.0
2015-06-09 15:00:00,84.17,84.19,83.98,84.18,2700.0,84.17,84.19,83.98,84.18,2700.0
2015-06-09 15:30:00,84.2,84.26,84.02,84.23,12646.0,84.2,84.26,84.02,84.23,12646.0
2015-06-10 09:30:00,84.47,85.32,84.25,85.03,2908.0,84.47,85.32,84.25,85.03,2908.0
2015-06-10 10:00:00,85.12,85.17,84.74,85.04,8046.0,85.12,85.17,84.74,85.04,8046.0
2015-06-10 10:30:00,85.04,85.12,84.7,84.83,6932.0,85.04,85.12,84.7,84.83,6932.0
2015-06-10 11:00:00,84.81,85.13,84.64,85.01,9900.0,84.81,85.13,84.64,85.01,9900.0
2015-06-10 11:30:00,84.9,85.49,84.89,85.49,3500.0,84.9,85.49,84.89,85.49,3500.0
2015-06-10 12:00:00,85.52,85.62,85.17,85.2,3247.0,85.52,85.62,85.17,85.2,3247.0
2015-06-10 12:30:00,85.29,85.31,85.2,85.2,1504.0,85.29,85.31,85.2,85.2,1504.0
2015-06-10 13:00:00,85.23,85.39,85.09,85.18,3140.0,85.23,85.39,85.09,85.18,3140.0
2015-06-10 13:30:00,85.23,85.61,85.11,85.61,12759.0,85.23,85.61,85.11,85.61,12759.0
2015-06-10 14:00:00,85.5,85.87,85.49,85.83,2329.0,85.5,85.87,85.49,85.83,2329.0
2015-06-10 14:30:00,85.87,85.99,85.74,85.99,2200.0,85.87,85.99,85.74,85.99,2200.0
2015-06-10 15:00:00,85.91,85.93,85.44,85.65,10018.0,85.91,85.93,85.44,85.65,10018.0
2015-06-10 15:30:00,85.66,86.01,85.57,85.94,22064.0,85.66,86.01,85.57,85.94,22064.0
2015-06-11 09:30:00,85.94,85.94,85.78,85.78,576.0,85.94,85.94,85.78,85.78,576.0
2015-06-11 10:00:00,85.94,85.98,85.84,85.86,3635.0,85.94,85.98,85.84,85.86,3635.0
2015-06-11 10:30:00,85.79,85.83,85.6,85.8,3189.0,85.79,85.83,85.6,85.8,3189.0
2015-06-11 11:00:00,85.87,85.96,85.81,85.96,700.0,85.87,85.96,85.81,85.96,700.0
2015-06-11 11:30:00,85.74,85.84,85.74,85.84,400.0,85.74,85.84,85.74,85.84,400.0
2015-06-11 12:00:00,85.75,85.89,85.45,85.46,4490.0,85.75,85.89,85.45,85.46,4490.0
2015-06-11 12:30:00,85.46,85.66,85.18,85.18,13688.0,85.46,85.66,85.18,85.18,13688.0
2015-06-11 13:00:00,85.18,85.41,85.18,85.34,1300.0,85.18,85.41,85.18,85.34,1300.0
2015-06-11 13:30:00,85.39,85.63,85.34,85.48,1425.0,85.39,85.63,85.34,85.48,1425.0
2015-06-11 14:00:00,85.54,85.64,85.48,85.52,1092.0,85.54,85.64,85.48,85.52,1092.0
2015-06-11 14:30:00,85.46,85.58,85.28,85.48,10272.0,85.46,85.58,85.28,85.48,10272.0
2015-06-11 15:00:00,85.53,85.71,85.28,85.43,8928.0,85.53,85.71,85.28,85.43,8928.0
2015-06-11 15:30:00,85.5,85.56,85.44,85.54,10385.0,85.5,85.56,85.44,85.54,10385.0
2015-06-12 09:30:00,85.23,85.83,84.66,85.35,4507.0,85.23,85.83,84.66,85.35,4507.0
2015-06-12 10:00:00,85.19,85.42,84.89,85.12,4600.0,85.19,85.42,84.89,85.12,4600.0
2015-06-12 10:30:00,85.22,85.22,84.93,85.06,2200.0,85.22,85.22,84.93,85.06,2200.0
2015-06-12 11:00:00,85.1,85.5,84.88,85.5,3100.0,85.1,85.5,84.88,85.5,3100.0
2015-06-12 11:30:00,85.38,85.5,85.38,85.39,1900.0,85.38,85.5,85.38,85.39,1900.0
2015-06-12 12:00:00,85.26,85.44,85.25,85.3,2100.0,85.26,85.44,85.25,85.3,2100.0
2015-06-12 12:30:00,85.39,85.45,85.3,85.45,4400.0,85.39,85.45,85.3,85.45,4400.0
2015-06-12 13:00:00,85.5,85.74,85.31,85.31,17385.0,85.5,85.74,85.31,85.31,17385.0
2015-06-12 13:30:00,85.34,85.34,85.16,85.18,1900.0,85.34,85.34,85.16,85.18,1900.0
2015-06-12 14:00:00,85.17,85.55,85.17,85.28,3102.0,85.17,85.55,85.17,85.28,3102.0
2015-06-12 14:30:00,85.31,85.31,85.17,85.24,1400.0,85.31,85.31,85.17,85.24,1400.0
2015-06-12 15:00:00,85.32,85.56,85.23,85.43,3500.0,85.32,85.56,85.23,85.43,3500.0
2015-06-12 15:30:00,85.43,85.52,85.1,85.21,14753.0,85.43,85.52,85.1,85.21,14753.0
2015-06-15 09:30:00,84.79,84.79,83.6,83.83,2426.0,84.79,84.79,83.6,83.83,2426.0
2015-06-15 10:00:00,83.98,84.35,83.98,84.2,2581.0,83.98,84.35,83.98,84.2,2581.0
2015-06-15 10:30:00,84.41,84.61,84.14,84.37,9958.0,84.41,84.61,84.14,84.37,9958.0
2015-06-15 11:00:00,84.4,84.9,84.39,84.39,3347.0,84.4,84.9,84.39,84.39,3347.0
2015-06-15 11:30:00,84.36,84.64,84.34,84.59,1580.0,84.36,84.64,84.34,84.59,1580.0
2015-06-15 12:00:00,84.68,84.68,84.52,84.52,400.0,84.68,84.68,84.52,84.52,400.0
2015-06-15 12:30:00,84.78,84.78,84.34,84.44,7295.0,84.78,84.78,84.34,84.44,7295.0
2015-06-15 13:00:00,84.39,84.44,84.29,84.42,1621.0,84.39,84.44,84.29,84.42,1621.0
2015-06-15 13:30:00,84.39,84.47,84.18,84.25,1900.0,84.39,84.47,84.18,84.25,1900.0
2015-06-15 14:00:00,84.18,84.45,84.18,84.44,1300.0,84.18,84.45,84.18,84.44,1300.0
2015-06-15 14:30:00,84.36,84.44,84.23,84.29,1500.0,84.36,84.44,84.23,84.29,1500.0
2015-06-15 15:00:00,84.36,84.37,84.03,84.32,5826.0,84.36,84.37,84.03,84.32,5826.0
2015-06-15 15:30:00,84.33,84.41,84.14,84.26,23164.0,84.33,84.41,84.14,84.26,23164.0
2015-06-16 09:30:00,84.13,85.34,83.76,85.01,19511.0,84.13,85.34,83.76,85.01,19511.0
2015-06-16 10:00:00,85.01,85.03,84.35,84.44,1743.0,85.01,85.03,84.35,84.44,1743.0
2015-06-16 10:30:00,84.44,84.57,84.34,84.35,2068.0,84.44,84.57,84.34,84.35,2068.0
2015-06-16 11:00:00,84.36,85.0,84.36,84.89,2700.0,84.36,85.0,84.36,84.89,2700.0
2015-06-16 11:30:00,85.01,85.07,84.85,84.95,3600.0,85.01,85.07,84.85,84.95,3600.0
2015-06-16 12:00:00,84.88,85.0,84.87,85.0,1000.0,84.88,85.0,84.87,85.0,1000.0
2015-06-16 12:30:00,85.12,85.21,85.04,85.08,1513.0,85.12,85.21,85.04,85.08,1513.0
2015-06-16 13:00:00,85.05,85.11,85.03,85.06,600.0,85.05,85.11,85.03,85.06,600.0
2015-06-16 13:30:00,85.03,85.25,85.03,85.17,2500.0,85.03,85.25,85.03,85.17,2500.0
2015-06-16 14:00:00,85.32,85.58,85.29,85.29,3171.0,85.32,85.58,85.29,85.29,3171.0
2015-06-16 14:30:00,85.22,85.3,85.2,85.21,1000.0,85.22,85.3,85.2,85.21,1000.0
2015-06-16 15:00:00,85.21,85.34,85.08,85.15,9164.0,85.21,85.34,85.08,85.15,9164.0
2015-06-16 15:30:00,85.2,85.42,85.0,85.05,19099.0,85.2,85.42,85.0,85.05,19099.0
2015-06-17 09:30:00,85.33,85.54,84.83,85.37,924.0,85.33,85.54,84.83,85.37,924.0
2015-06-17 10:00:00,85.35,85.35,84.96,85.16,6000.0,85.35,85.35,84.96,85.16,6000.0
2015-06-17 10:30:00,84.97,85.15,84.75,84.85,1200.0,84.97,85.15,84.75,84.85,1200.0
2015-06-17 11:00:00,85.06,85.45,84.99,84.99,6404.0,85.06,85.45,84.99,84.99,6404.0
2015-06-17 11:30:00,84.85,84.93,84.72,84.92,800.0,84.85,84.93,84.72,84.92,800.0
2015-06-17 12:00:00,84.73,84.76,84.65,84.76,400.0,84.73,84.76,84.65,84.76,400.0
2015-06-17 12:30:00,84.66,84.8,84.65,84.8,1100.0,84.66,84.8,84.65,84.8,1100.0
2015-06-17 13:00:00,84.66,85.03,84.66,84.95,1000.0,84.66,85.03,84.66,84.95,1000.0
2015-06-17 13:30:00,84.98,85.08,84.98,85.0,400.0,84.98,85.08,84.98,85.0,400.0
2015-06-17 14:00:00,84.96,85.33,84.83,85.05,3500.0,84.96,85.33,84.83,85.05,3500.0
2015-06-17 14:30:00,85.0,85.28,84.95,85.09,2600.0,85.0,85.28,84.95,85.09,2600.0
2015-06-17 15:00:00,84.99,85.06,84.82,85.03,2100.0,84.99,85.06,84.82,85.03,2100.0
2015-06-17 15:30:00,85.0,85.16,84.93,85.02,9223.0,85.0,85.16,84.93,85.02,9223.0
2015-06-18 09:30:00,85.43,85.52,84.79,85.39,1876.0,85.43,85.52,84.79,85.39,1876.0
2015-06-18 10:00:00,85.42,85.59,85.16,85.27,4337.0,85.42,85.59,85.16,85.27,4337.0
2015-06-18 10:30:00,85.26,85.4,85.08,85.21,6849.0,85.26,85.4,85.08,85.21,6849.0
2015-06-18 11:00:00,85.13,85.39,85.07,85.24,3800.0,85.13,85.39,85.07,85.24,3800.0
2015-06-18 11:30:00,85.26,85.55,85.18,85.22,6597.0,85.26,85.55,85.18,85.22,6597.0
2015-06-18 12:00:00,85.34,85.41,85.15,85.41,4697.0,85.34,85.41,85.15,85.41,4697.0
2015-06-18 12:30:00,85.43,85.47,84.99,85.0,8561.0,85.43,85.47,84.99,85.0,8561.0
2015-06-18 13:00:00,84.97,85.15,84.76,84.88,5311.0,84.97,85.15,84.76,84.88,5311.0
2015-06-18 13:30:00,85.17,85.56,85.12,85.2,4600.0,85.17,85.56,85.12,85.2,4600.0
2015-06-18 14:00:00,85.22,85.28,85.07,85.28,1600.0,85.22,85.28,85.07,85.28,1600.0
2015-06-18 14:30:00,85.04,85.35,84.91,85.31,2508.0,85.04,85.35,84.91,85.31,2508.0
2015-06-18 15:00:00,85.27,85.48,85.22,85.48,2310.0,85.27,85.48,85.22,85.48,2310.0
2015-06-18 15:30:00,85.5,85.59,85.2,85.42,18247.0,85.5,85.59,85.2,85.42,18247.0
2015-06-19 09:30:00,85.62,85.62,84.75,84.87,47461.0,85.62,85.62,84.75,84.87,47461.0
2015-06-19 10:00:00,84.71,85.48,84.71,85.45,2800.0,84.71,85.48,84.71,85.45,2800.0
2015-06-19 10:30:00,85.46,85.62,85.31,85.36,5546.0,85.46,85.62,85.31,85.36,5546.0
2015-06-19 11:00:00,85.34,85.49,85.17,85.4,8178.0,85.34,85.49,85.17,85.4,8178.0
2015-06-19 11:30:00,85.44,85.44,85.11,85.18,2000.0,85.44,85.44,85.11,85.18,2000.0
2015-06-19 12:00:00,85.09,85.26,85.09,85.25,1188.0,85.09,85.26,85.09,85.25,1188.0
2015-06-19 12:30:00,85.2,85.26,84.96,84.96,1400.0,85.2,85.26,84.96,84.96,1400.0
2015-06-19 13:00:00,85.05,85.05,84.95,84.97,800.0,85.05,85.05,84.95,84.97,800.0
2015-06-19 13:30:00,85.1,85.24,84.97,85.07,2950.0,85.1,85.24,84.97,85.07,2950.0
2015-06-19 14:00:00,84.95,85.14,84.95,85.14,1812.0,84.95,85.14,84.95,85.14,1812.0
2015-06-19 14:30:00,85.14,85.21,84.93,84.93,2533.0,85.14,85.21,84.93,84.93,2533.0
2015-06-19 15:00:00,84.93,84.95,84.63,84.87,7466.0,84.93,84.95,84.63,84.87,7466.0
2015-06-19 15:30:00,84.95,85.33,84.91,85.01,15386.0,84.95,85.33,84.91,85.01,15386.0
2015-06-22 09:30:00,85.72,86.28,85.5,85.89,8607.0,85.72,86.28,85.5,85.89,8607.0
2015-06-22 10:00:00,85.91,86.39,85.73,85.73,7750.0,85.91,86.39,85.73,85.73,7750.0
2015-06-22 10:30:00,85.84,85.91,85.32,85.46,12565.0,85.84,85.91,85.32,85.46,12565.0
2015-06-22 11:00:00,85.36,85.84,85.36,85.75,8404.0,85.36,85.84,85.36,85.75,8404.0
2015-06-22 11:30:00,85.82,85.83,85.45,85.53,7675.0,85.82,85.83,85.45,85.53,7675.0
2015-06-22 12:00:00,85.45,85.64,85.2,85.52,6800.0,85.45,85.64,85.2,85.52,6800.0
2015-06-22 12:30:00,85.5,85.6,85.22,85.43,21794.0,85.5,85.6,85.22,85.43,21794.0
2015-06-22 13:00:00,85.38,85.5,85.21,85.5,20959.0,85.38,85.5,85.21,85.5,20959.0
2015-06-22 13:30:00,85.53,85.58,85.34,85.36,2400.0,85.53,85.58,85.34,85.36,2400.0
2015-06-22 14:00:00,85.42,85.51,85.39,85.5,2300.0,85.42,85.51,85.39,85.5,2300.0
2015-06-22 14:30:00,85.38,85.57,85.38,85.47,4100.0,85.38,85.57,85.38,85.47,4100.0
2015-06-22 15:00:00,85.46,85.58,85.43,85.52,18664.0,85.46,85.58,85.43,85.52,18664.0
2015-06-22 15:30:00,85.54,85.62,85.32,85.48,37943.0,85.54,85.62,85.32,85.48,37943.0
2015-06-23 09:30:00,85.87,85.87,85.09,85.54,29906.0,85.87,85.87,85.09,85.54,29906.0
2015-06-23 10:00:00,85.56,85.66,85.41,85.57,41295.0,85.56,85.66,85.41,85.57,41295.0
2015-06-23 10:30:00,85.56,85.79,85.49,85.6,18749.0,85.56,85.79,85.49,85.6,18749.0
2015-06-23 11:00:00,85.65,85.78,85.6,85.76,17490.0,85.65,85.78,85.6,85.76,17490.0
2015-06-23 11:30:00,85.76,85.77,85.65,85.7,11015.0,85.76,85.77,85.65,85.7,11015.0
2015-06-23 12:00:00,85.72,85.72,85.64,85.7,10000.0,85.72,85.72,85.64,85.7,10000.0
2015-06-23 12:30:00,85.7,85.72,85.62,85.64,4120.0,85.7,85.72,85.62,85.64,4120.0
2015-06-23 13:00:00,85.69,85.78,85.63,85.76,16365.0,85.69,85.78,85.63,85.76,16365.0
2015-06-23 13:30:00,85.75,85.77,85.69,85.7,16120.0,85.75,85.77,85.69,85.7,16120.0
2015-06-23 14:00:00,85.72,85.75,85.68,85.72,15460.0,85.72,85.75,85.68,85.72,15460.0
2015-06-23 14:30:00,85.7,85.74,85.69,85.7,10200.0,85.7,85.74,85.69,85.7,10200.0
2015-06-23 15:00:00,85.7,85.78,85.68,85.7,22400.0,85.7,85.78,85.68,85.7,22400.0
2015-06-23 15:30:00,85.71,86.37,85.63,86.32,76324.0,85.71,86.37,85.63,86.32,76324.0
2015-06-24 09:30:00,86.48,86.82,85.38,86.1,8992.0,86.48,86.82,85.38,86.1,8992.0
2015-06-24 10:00:00,85.87,86.03,85.83,85.99,2300.0,85.87,86.03,85.83,85.99,2300.0
2015-06-24 10:30:00,85.99,86.1,85.68,85.69,2800.0,85.99,86.1,85.68,85.69,2800.0
2015-06-24 11:00:00,85.63,85.73,85.48,85.48,17500.0,85.63,85.73,85.48,85.48,17500.0
2015-06-24 11:30:00,85.49,85.59,85.38,85.38,5570.0,85.49,85.59,85.38,85.38,5570.0
2015-06-24 12:00:00,85.37,85.39,85.16,85.25,2484.0,85.37,85.39,85.16,85.25,2484.0
2015-06-24 12:30:00,85.25,85.25,84.9,85.05,3362.0,85.25,85.25,84.9,85.05,3362.0
2015-06-24 13:00:00,85.07,85.07,84.93,85.02,2000.0,85.07,85.07,84.93,85.02,2000.0
2015-06-24 13:30:00,85.01,85.07,84.98,85.07,2000.0,85.01,85.07,84.98,85.07,2000.0
2015-06-24 14:00:00,85.11,85.12,84.91,84.91,3000.0,85.11,85.12,84.91,84.91,3000.0
2015-06-24 14:30:00,84.91,85.16,84.69,84.98,13337.0,84.91,85.16,84.69,84.98,13337.0
2015-06-24 15:00:00,85.0,85.47,84.99,85.41,10900.0,85.0,85.47,84.99,85.41,10900.0
2015-06-24 15:30:00,85.3,85.37,85.07,85.14,20946.0,85.3,85.37,85.07,85.14,20946.0
2015-06-25 09:30:00,85.14,85.14,84.17,84.66,11067.0,85.14,85.14,84.17,84.66,11067.0
2015-06-25 10:00:00,84.65,84.79,84.42,84.61,13402.0,84.65,84.79,84.42,84.61,13402.0
2015-06-25 10:30:00,84.5,84.55,84.04,84.21,16967.0,84.5,84.55,84.04,84.21,16967.0
2015-06-25 11:00:00,84.23,84.49,84.19,84.2,9300.0,84.23,84.49,84.19,84.2,9300.0
2015-06-25 11:30:00,84.27,84.52,84.23,84.39,14783.0,84.27,84.52,84.23,84.39,14783.0
2015-06-25 12:00:00,84.41,84.53,84.3,84.38,15161.0,84.41,84.53,84.3,84.38,15161.0
2015-06-25 12:30:00,84.42,84.53,84.3,84.45,10172.0,84.42,84.53,84.3,84.45,10172.0
2015-06-25 13:00:00,84.38,84.45,84.28,84.41,16916.0,84.38,84.45,84.28,84.41,16916.0
2015-06-25 13:30:00,84.38,84.43,84.1,84.16,12347.0,84.38,84.43,84.1,84.16,12347.0
2015-06-25 14:00:00,84.11,84.18,83.52,83.75,11794.0,84.11,84.18,83.52,83.75,11794.0
2015-06-25 14:30:00,83.53,83.87,83.41,83.83,7925.0,83.53,83.87,83.41,83.83,7925.0
2015-06-25 15:00:00,83.74,84.25,83.74,84.09,12025.0,83.74,84.25,83.74,84.09,12025.0
2015-06-25 15:30:00,84.11,84.36,83.92,84.32,37663.0,84.11,84.36,83.92,84.32,37663.0
2015-06-26 09:30:00,84.65,84.65,84.06,84.06,12608.0,84.65,84.65,84.06,84.06,12608.0
2015-06-26 10:00:00,84.07,84.32,83.82,84.23,18630.0,84.07,84.32,83.82,84.23,18630.0
2015-06-26 10:30:00,84.31,84.32,84.09,84.23,7600.0,84.31,84.32,84.09,84.23,7600.0
2015-06-26 11:00:00,84.16,84.39,84.12,84.25,12624.0,84.16,84.39,84.12,84.25,12624.0
2015-06-26 11:30:00,84.27,84.27,83.97,84.05,7200.0,84.27,84.27,83.97,84.05,7200.0
2015-06-26 12:00:00,83.89,84.18,83.89,84.14,5546.0,83.89,84.18,83.89,84.14,5546.0
2015-06-26 12:30:00,84.14,84.14,83.75,83.81,6100.0,84.14,84.14,83.75,83.81,6100.0
2015-06-26 13:00:00,83.8,83.86,83.71,83.75,4825.0,83.8,83.86,83.71,83.75,4825.0
2015-06-26 13:30:00,83.71,84.14,83.71,83.97,4901.0,83.71,84.14,83.71,83.97,4901.0
2015-06-26 14:00:00,84.11,84.36,83.99,84.36,17700.0,84.11,84.36,83.99,84.36,17700.0
2015-06-26 14:30:00,84.31,84.38,84.1,84.13,12705.0,84.31,84.38,84.1,84.13,12705.0
2015-06-26 15:00:00,84.16,84.45,84.07,84.28,11400.0,84.16,84.45,84.07,84.28,11400.0
2015-06-26 15:30:00,84.26,84.37,84.03,84.34,37892.0,84.26,84.37,84.03,84.34,37892.0
2015-06-29 09:30:00,83.7,83.97,83.07,83.12,5707.0,83.7,83.97,83.07,83.12,5707.0
2015-06-29 10:00:00,83.31,83.58,83.14,83.14,3410.0,83.31,83.58,83.14,83.14,3410.0
2015-06-29 10:30:00,83.11,83.25,83.1,83.1,6544.0,83.11,83.25,83.1,83.1,6544.0
2015-06-29 11:00:00,83.09,83.2,83.05,83.1,5471.0,83.09,83.2,83.05,83.1,5471.0
2015-06-29 11:30:00,83.09,83.11,82.88,82.88,6799.0,83.09,83.11,82.88,82.88,6799.0
2015-06-29 12:00:00,82.85,82.91,82.48,82.64,2500.0,82.85,82.91,82.48,82.64,2500.0
2015-06-29 12:30:00,82.51,82.65,82.41,82.65,16897.0,82.51,82.65,82.41,82.65,16897.0
2015-06-29 13:00:00,82.57,82.57,82.26,82.32,2995.0,82.57,82.57,82.26,82.32,2995.0
2015-06-29 13:30:00,82.42,82.44,82.22,82.44,1900.0,82.42,82.44,82.22,82.44,1900.0
2015-06-29 14:00:00,82.47,82.55,82.2,82.22,3395.0,82.47,82.55,82.2,82.22,3395.0
2015-06-29 14:30:00,82.2,82.42,82.05,82.28,4541.0,82.2,82.42,82.05,82.28,4541.0
2015-06-29 15:00:00,82.19,82.26,81.89,82.1,4900.0,82.19,82.26,81.89,82.1,4900.0
2015-06-29 15:30:00,82.08,82.08,81.66,81.84,22393.0,82.08,82.08,81.66,81.84,22393.0
2015-06-30 09:30:00,82.37,82.85,81.41,81.41,7003.0,82.37,82.85,81.41,81.41,7003.0
2015-06-30 10:00:00,81.64,82.19,81.64,81.72,2852.0,81.64,82.19,81.64,81.72,2852.0
2015-06-30 10:30:00,81.67,81.72,81.37,81.45,5085.0,81.67,81.72,81.37,81.45,5085.0
2015-06-30 11:00:00,81.45,81.75,81.45,81.47,8075.0,81.45,81.75,81.45,81.47,8075.0
2015-06-30 11:30:00,81.4,81.42,81.01,81.17,4159.0,81.4,81.42,81.01,81.17,4159.0
2015-06-30 12:00:00,81.04,81.18,80.91,80.91,5700.0,81.04,81.18,80.91,80.91,5700.0
2015-06-30 12:30:00,80.88,81.11,80.78,81.11,3647.0,80.88,81.11,80.78,81.11,3647.0
2015-06-30 13:00:00,81.1,81.25,80.88,81.19,6135.0,81.1,81.25,80.88,81.19,6135.0
2015-06-30 13:30:00,81.19,81.38,81.17,81.31,5005.0,81.19,81.38,81.17,81.31,5005.0
2015-06-30 14:00:00,81.22,81.42,81.04,81.13,5674.0,81.22,81.42,81.04,81.13,5674.0
2015-06-30 14:30:00,80.97,81.29,80.89,80.94,10067.0,80.97,81.29,80.89,80.94,10067.0
2015-06-30 15:00:00,80.81,81.05,80.81,80.86,8308.0,80.81,81.05,80.81,80.86,8308.0
2015-06-30 15:30:00,80.91,81.05,80.7,80.89,47975.0,80.91,81.05,80.7,80.89,47975.0
2015-07-01 09:30:00,81.5,82.08,80.99,81.75,4730.0,81.5,82.08,80.99,81.75,4730.0
2015-07-01 10:00:00,81.94,82.08,81.66,81.78,15492.0,81.94,82.08,81.66,81.78,15492.0
2015-07-01 10:30:00,81.65,81.75,81.23,81.38,14600.0,81.65,81.75,81.23,81.38,14600.0
2015-07-01 11:00:00,81.4,81.69,81.35,81.59,16269.0,81.4,81.69,81.35,81.59,16269.0
2015-07-01 11:30:00,81.58,81.62,81.46,81.57,2015.0,81.58,81.62,81.46,81.57,2015.0
2015-07-01 12:00:00,81.52,81.57,81.46,81.46,6068.0,81.52,81.57,81.46,81.46,6068.0
2015-07-01 12:30:00,81.47,81.56,81.23,81.23,7749.0,81.47,81.56,81.23,81.23,7749.0
2015-07-01 13:00:00,81.24,81.49,81.12,81.43,4419.0,81.24,81.49,81.12,81.43,4419.0
2015-07-01 13:30:00,81.43,81.58,81.42,81.42,1100.0,81.43,81.58,81.42,81.42,1100.0
2015-07-01 14:00:00,81.48,81.62,81.35,81.61,2800.0,81.48,81.62,81.35,81.61,2800.0
2015-07-01 14:30:00,81.57,81.63,81.35,81.63,2570.0,81.57,81.63,81.35,81.63,2570.0
2015-07-01 15:00:00,81.52,81.7,81.49,81.68,2659.0,81.52,81.7,81.49,81.68,2659.0
2015-07-01 15:30:00,81.62,81.73,81.37,81.69,15055.0,81.62,81.73,81.37,81.69,15055.0
2015-07-02 09:30:00,81.85,82.09,81.04,81.05,3472.0,81.85,82.09,81.04,81.05,3472.0
2015-07-02 10:00:00,81.14,81.6,81.04,81.59,5575.0,81.14,81.6,81.04,81.59,5575.0
2015-07-02 10:30:00,81.58,81.58,81.26,81.37,4825.0,81.58,81.58,81.26,81.37,4825.0
2015-07-02 11:00:00,81.27,81.27,80.83,81.04,5947.0,81.27,81.27,80.83,81.04,5947.0
2015-07-02 11:30:00,81.08,81.1,80.58,80.67,5500.0,81.08,81.1,80.58,80.67,5500.0
2015-07-02 12:00:00,80.73,80.87,80.61,80.7,1700.0,80.73,80.87,80.61,80.7,1700.0
2015-07-02 12:30:00,80.7,80.88,80.68,80.76,4300.0,80.7,80.88,80.68,80.76,4300.0
2015-07-02 13:00:00,80.72,80.77,80.48,80.63,4400.0,80.72,80.77,80.48,80.63,4400.0
2015-07-02 13:30:00,80.62,80.62,80.33,80.33,8080.0,80.62,80.62,80.33,80.33,8080.0
2015-07-02 14:00:00,80.33,80.75,80.25,80.75,10906.0,80.33,80.75,80.25,80.75,10906.0
2015-07-02 14:30:00,80.75,81.04,80.68,81.04,3550.0,80.75,81.04,80.68,81.04,3550.0
2015-07-02 15:00:00,81.05,81.23,80.94,81.18,4437.0,81.05,81.23,80.94,81.18,4437.0
2015-07-02 15:30:00,81.18,81.38,81.07,81.17,12105.0,81.18,81.38,81.07,81.17,12105.0
2015-07-06 09:30:00,80.46,80.62,80.01,80.61,2692.0,80.46,80.62,80.01,80.61,2692.0
2015-07-06 10:00:00,80.79,81.21,80.79,81.08,2500.0,80.79,81.21,80.79,81.08,2500.0
2015-07-06 10:30:00,80.99,81.51,80.99,81.21,2433.0,80.99,81.51,80.99,81.21,2433.0
2015-07-06 11:00:00,81.26,81.61,81.2,81.36,8727.0,81.26,81.61,81.2,81.36,8727.0
2015-07-06 11:30:00,81.34,81.35,81.21,81.23,2793.0,81.34,81.35,81.21,81.23,2793.0
2015-07-06 12:00:00,81.34,81.53,81.33,81.53,6225.0,81.34,81.53,81.33,81.53,6225.0
2015-07-06 12:30:00,81.43,81.43,81.12,81.13,3400.0,81.43,81.43,81.12,81.13,3400.0
2015-07-06 13:00:00,81.11,81.36,80.93,81.14,2911.0,81.11,81.36,80.93,81.14,2911.0
2015-07-06 13:30:00,81.12,81.15,80.8,80.9,1780.0,81.12,81.15,80.8,80.9,1780.0
2015-07-06 14:00:00,80.77,80.97,80.76,80.96,5358.0,80.77,80.97,80.76,80.96,5358.0
2015-07-06 14:30:00,80.95,81.01,80.83,80.91,3297.0,80.95,81.01,80.83,80.91,3297.0
2015-07-06 15:00:00,81.01,81.23,80.88,81.1,3941.0,81.01,81.23,80.88,81.1,3941.0
2015-07-06 15:30:00,81.2,81.42,81.04,81.27,27882.0,81.2,81.42,81.04,81.27,27882.0
2015-07-07 09:30:00,81.27,81.27,80.47,80.89,2659.0,81.27,81.27,80.47,80.89,2659.0
2015-07-07 10:00:00,80.66,80.73,80.33,80.33,2254.0,80.66,80.73,80.33,80.33,2254.0
2015-07-07 10:30:00,80.2,80.2,79.79,80.18,9999.0,80.2,80.2,79.79,80.18,9999.0
2015-07-07 11:00:00,80.14,80.27,79.95,80.05,9346.0,80.14,80.27,79.95,80.05,9346.0
2015-07-07 11:30:00,80.08,80.93,79.94,80.75,8900.0,80.08,80.93,79.94,80.75,8900.0
2015-07-07 12:00:00,80.72,80.72,80.26,80.38,2100.0,80.72,80.72,80.26,80.38,2100.0
2015-07-07 12:30:00,80.51,80.76,80.46,80.76,900.0,80.51,80.76,80.46,80.76,900.0
2015-07-07 13:00:00,80.77,80.77,80.53,80.55,2861.0,80.77,80.77,80.53,80.55,2861.0
2015-07-07 13:30:00,80.58,80.63,80.49,80.49,4641.0,80.58,80.63,80.49,80.49,4641.0
2015-07-07 14:00:00,80.49,80.49,80.15,80.2,5433.0,80.49,80.49,80.15,80.2,5433.0
2015-07-07 14:30:00,80.2,81.12,80.1,81.12,3500.0,80.2,81.12,80.1,81.12,3500.0
2015-07-07 15:00:00,80.98,80.99,80.7,80.89,5236.0,80.98,80.99,80.7,80.89,5236.0
2015-07-07 15:30:00,80.89,80.93,80.66,80.85,14329.0,80.89,80.93,80.66,80.85,14329.0
2015-07-08 09:30:00,80.34,80.53,80.16,80.17,1753.0,80.34,80.53,80.16,80.17,1753.0
2015-07-08 10:00:00,80.0,80.17,79.54,80.17,2436.0,80.0,80.17,79.54,80.17,2436.0
2015-07-08 10:30:00,80.01,80.47,79.82,80.42,7000.0,80.01,80.47,79.82,80.42,7000.0
2015-07-08 11:00:00,80.49,80.49,79.87,79.87,2399.0,80.49,80.49,79.87,79.87,2399.0
2015-07-08 11:30:00,80.01,80.03,79.56,79.59,2700.0,80.01,80.03,79.56,79.59,2700.0
2015-07-08 12:00:00,79.69,79.89,79.69,79.89,600.0,79.69,79.89,79.69,79.89,600.0
2015-07-08 12:30:00,79.75,79.89,79.56,79.78,2629.0,79.75,79.89,79.56,79.78,2629.0
2015-07-08 13:00:00,79.7,80.07,79.7,79.93,2000.0,79.7,80.07,79.7,79.93,2000.0
2015-07-08 13:30:00,80.01,80.31,79.99,80.31,800.0,80.01,80.31,79.99,80.31,800.0
2015-07-08 14:00:00,80.17,80.24,79.45,79.7,5600.0,80.17,80.24,79.45,79.7,5600.0
2015-07-08 14:30:00,79.62,79.88,79.51,79.88,6704.0,79.62,79.88,79.51,79.88,6704.0
2015-07-08 15:00:00,79.85,79.88,79.59,79.61,12753.0,79.85,79.88,79.59,79.61,12753.0
2015-07-08 15:30:00,79.7,80.14,79.69,80.05,16335.0,79.7,80.14,79.69,80.05,16335.0
2015-07-09 09:30:00,81.01,81.15,80.85,80.95,5211.0,81.01,81.15,80.85,80.95,5211.0
2015-07-09 10:00:00,81.11,81.38,81.11,81.34,3312.0,81.11,81.38,81.11,81.34,3312.0
2015-07-09 10:30:00,81.16,81.38,81.01,81.37,7692.0,81.16,81.38,81.01,81.37,7692.0
2015-07-09 11:00:00,81.43,81.52,81.3,81.36,3600.0,81.43,81.52,81.3,81.36,3600.0
2015-07-09 11:30:00,81.31,81.31,81.09,81.21,4500.0,81.31,81.31,81.09,81.21,4500.0
2015-07-09 12:00:00,81.12,81.18,80.88,80.98,2400.0,81.12,81.18,80.88,80.98,2400.0
2015-07-09 12:30:00,80.85,81.21,80.7,81.18,17897.0,80.85,81.21,80.7,81.18,17897.0
2015-07-09 13:00:00,81.18,81.31,80.85,80.95,6700.0,81.18,81.31,80.85,80.95,6700.0
2015-07-09 13:30:00,80.91,80.91,80.8,80.89,2100.0,80.91,80.91,80.8,80.89,2100.0
2015-07-09 14:00:00,80.77,80.89,80.72,80.75,3676.0,80.77,80.89,80.72,80.75,3676.0
2015-07-09 14:30:00,80.79,81.31,80.74,81.27,10100.0,80.79,81.31,80.74,81.27,10100.0
2015-07-09 15:00:00,81.27,81.37,81.19,81.24,5400.0,81.27,81.37,81.19,81.24,5400.0
2015-07-09 15:30:00,81.16,81.28,81.0,81.0,26132.0,81.16,81.28,81.0,81.0,26132.0
2015-07-10 09:30:00,82.11,82.11,81.73,81.73,2941.0,82.11,82.11,81.73,81.73,2941.0
2015-07-10 10:00:00,81.71,81.71,81.02,81.15,3045.0,81.71,81.71,81.02,81.15,3045.0
2015-07-10 10:30:00,81.05,81.14,80.73,80.93,5327.0,81.05,81.14,80.73,80.93,5327.0
2015-07-10 11:00:00,80.98,81.05,80.84,80.9,3052.0,80.98,81.05,80.84,80.9,3052.0
2015-07-10 11:30:00,80.97,81.07,80.66,80.98,7361.0,80.97,81.07,80.66,80.98,7361.0
2015-07-10 12:00:00,80.88,80.88,80.38,80.41,7950.0,80.88,80.88,80.38,80.41,7950.0
2015-07-10 12:30:00,80.4,80.5,80.27,80.38,6804.0,80.4,80.5,80.27,80.38,6804.0
2015-07-10 13:00:00,80.36,80.45,80.14,80.25,12449.0,80.36,80.45,80.14,80.25,12449.0
2015-07-10 13:30:00,80.27,80.36,80.04,80.04,4731.0,80.27,80.36,80.04,80.04,4731.0
2015-07-10 14:00:00,80.09,80.28,79.83,79.84,10696.0,80.09,80.28,79.83,79.84,10696.0
2015-07-10 14:30:00,79.96,80.07,79.82,79.89,12784.0,79.96,80.07,79.82,79.89,12784.0
2015-07-10 15:00:00,80.01,80.32,79.77,80.16,13052.0,80.01,80.32,79.77,80.16,13052.0
2015-07-10 15:30:00,80.16,80.57,80.09,80.47,21989.0,80.16,80.57,80.09,80.47,21989.0
2015-07-13 09:30:00,81.35,81.82,81.16,81.44,3163.0,81.35,81.82,81.16,81.44,3163.0
2015-07-13 10:00:00,81.5,81.67,81.24,81.64,2480.0,81.5,81.67,81.24,81.64,2480.0
2015-07-13 10:30:00,81.62,81.74,81.47,81.6,1270.0,81.62,81.74,81.47,81.6,1270.0
2015-07-13 11:00:00,81.47,81.5,81.3,81.45,1696.0,81.47,81.5,81.3,81.45,1696.0
2015-07-13 11:30:00,81.37,81.37,81.29,81.36,800.0,81.37,81.37,81.29,81.36,800.0
2015-07-13 12:00:00,81.37,81.5,81.32,81.5,1200.0,81.37,81.5,81.32,81.5,1200.0
2015-07-13 12:30:00,81.49,81.58,81.38,81.53,1800.0,81.49,81.58,81.38,81.53,1800.0
2015-07-13 13:00:00,81.54,81.57,81.44,81.44,1700.0,81.54,81.57,81.44,81.44,1700.0
2015-07-13 13:30:00,81.55,81.55,81.16,81.16,1600.0,81.55,81.55,81.16,81.16,1600.0
2015-07-13 14:00:00,81.22,81.41,81.11,81.41,2194.0,81.22,81.41,81.11,81.41,2194.0
2015-07-13 14:30:00,81.4,81.79,81.33,81.79,3105.0,81.4,81.79,81.33,81.79,3105.0
2015-07-13 15:00:00,81.78,81.84,81.6,81.77,3718.0,81.78,81.84,81.6,81.77,3718.0
2015-07-13 15:30:00,81.76,82.0,81.62,81.67,15227.0,81.76,82.0,81.62,81.67,15227.0
2015-07-14 09:30:00,81.73,81.83,81.3,81.6,2500.0,81.73,81.83,81.3,81.6,2500.0
2015-07-14 10:00:00,81.51,81.76,81.49,81.56,2405.0,81.51,81.76,81.49,81.56,2405.0
2015-07-14 10:30:00,81.55,82.03,81.55,81.94,2529.0,81.55,82.03,81.55,81.94,2529.0
2015-07-14 11:00:00,82.01,82.28,81.77,82.18,5740.0,82.01,82.28,81.77,82.18,5740.0
2015-07-14 11:30:00,82.05,82.34,81.97,82.33,11700.0,82.05,82.34,81.97,82.33,11700.0
2015-07-14 12:00:00,82.33,82.33,82.07,82.16,3200.0,82.33,82.33,82.07,82.16,3200.0
2015-07-14 12:30:00,82.06,82.06,81.82,81.87,1300.0,82.06,82.06,81.82,81.87,1300.0
2015-07-14 13:00:00,81.8,81.95,81.77,81.88,2440.0,81.8,81.95,81.77,81.88,2440.0
2015-07-14 13:30:00,81.8,81.81,81.65,81.65,1300.0,81.8,81.81,81.65,81.65,1300.0
2015-07-14 14:00:00,81.66,81.99,81.59,81.99,2940.0,81.66,81.99,81.59,81.99,2940.0
2015-07-14 14:30:00,82.02,82.28,81.86,81.94,2689.0,82.02,82.28,81.86,81.94,2689.0
2015-07-14 15:00:00,81.84,82.02,81.83,81.97,4451.0,81.84,82.02,81.83,81.97,4451.0
2015-07-14 15:30:00,81.86,81.96,81.8,81.9,8996.0,81.86,81.96,81.8,81.9,8996.0
2015-07-15 09:30:00,81.9,82.27,81.1,81.99,6779.0,81.9,82.27,81.1,81.99,6779.0
2015-07-15 10:00:00,81.9,81.97,81.65,81.94,5533.0,81.9,81.97,81.65,81.94,5533.0
2015-07-15 10:30:00,81.89,82.29,81.88,82.29,5200.0,81.89,82.29,81.88,82.29,5200.0
2015-07-15 11:00:00,82.17,82.56,82.16,82.56,9300.0,82.17,82.56,82.16,82.56,9300.0
2015-07-15 11:30:00,82.59,82.59,82.32,82.39,10900.0,82.59,82.59,82.32,82.39,10900.0
2015-07-15 12:00:00,82.44,82.69,82.41,82.46,3540.0,82.44,82.69,82.41,82.46,3540.0
2015-07-15 12:30:00,82.44,82.63,82.44,82.5,3320.0,82.44,82.63,82.44,82.5,3320.0
2015-07-15 13:00:00,82.56,82.81,82.56,82.72,2100.0,82.56,82.81,82.56,82.72,2100.0
2015-07-15 13:30:00,82.67,82.67,82.4,82.61,3564.0,82.67,82.67,82.4,82.61,3564.0
2015-07-15 14:00:00,82.68,82.68,82.5,82.5,1100.0,82.68,82.68,82.5,82.5,1100.0
2015-07-15 14:30:00,82.56,82.61,82.5,82.56,12627.0,82.56,82.61,82.5,82.56,12627.0
2015-07-15 15:00:00,82.6,82.71,82.51,82.59,7996.0,82.6,82.71,82.51,82.59,7996.0
2015-07-15 15:30:00,82.65,82.88,82.57,82.77,37482.0,82.65,82.88,82.57,82.77,37482.0
2015-07-16 09:30:00,83.21,83.64,83.14,83.45,3808.0,83.21,83.64,83.14,83.45,3808.0
2015-07-16 10:00:00,83.45,83.57,83.18,83.18,8000.0,83.45,83.57,83.18,83.18,8000.0
2015-07-16 10:30:00,83.04,83.44,83.03,83.44,1160.0,83.04,83.44,83.03,83.44,1160.0
2015-07-16 11:00:00,83.44,83.54,83.34,83.49,2200.0,83.44,83.54,83.34,83.49,2200.0
2015-07-16 11:30:00,83.47,83.55,83.38,83.53,3025.0,83.47,83.55,83.38,83.53,3025.0
2015-07-16 12:00:00,83.51,83.52,83.41,83.45,1900.0,83.51,83.52,83.41,83.45,1900.0
2015-07-16 12:30:00,83.43,83.43,83.26,83.28,5200.0,83.43,83.43,83.26,83.28,5200.0
2015-07-16 13:00:00,83.3,83.56,83.3,83.56,5000.0,83.3,83.56,83.3,83.56,5000.0
2015-07-16 13:30:00,83.58,83.72,83.48,83.5,5453.0,83.58,83.72,83.48,83.5,5453.0
2015-07-16 14:00:00,83.46,83.75,83.44,83.75,7888.0,83.46,83.75,83.44,83.75,7888.0
2015-07-16 14:30:00,83.75,83.8,83.56,83.69,12008.0,83.75,83.8,83.56,83.69,12008.0
2015-07-16 15:00:00,83.67,84.08,83.64,84.0,31412.0,83.67,84.08,83.64,84.0,31412.0
2015-07-16 15:30:00,84.0,84.0,83.7,83.88,47879.0,84.0,84.0,83.7,83.88,47879.0
2015-07-17 09:30:00,83.78,84.14,83.23,83.24,6687.0,83.78,84.14,83.23,83.24,6687.0
2015-07-17 10:00:00,83.24,83.32,83.06,83.2,2536.0,83.24,83.32,83.06,83.2,2536.0
2015-07-17 10:30:00,83.17,83.32,83.0,83.0,2200.0,83.17,83.32,83.0,83.0,2200.0
2015-07-17 11:00:00,83.05,83.05,82.87,83.0,2800.0,83.05,83.05,82.87,83.0,2800.0
2015-07-17 11:30:00,83.02,83.23,83.01,83.1,2743.0,83.02,83.23,83.01,83.1,2743.0
2015-07-17 12:00:00,83.08,83.16,82.94,83.12,3200.0,83.08,83.16,82.94,83.12,3200.0
2015-07-17 12:30:00,83.09,83.21,83.08,83.17,700.0,83.09,83.21,83.08,83.17,700.0
2015-07-17 13:00:00,83.13,83.18,82.96,82.96,1400.0,83.13,83.18,82.96,82.96,1400.0
2015-07-17 13:30:00,83.07,83.2,82.95,83.0,3700.0,83.07,83.2,82.95,83.0,3700.0
2015-07-17 14:00:00,82.99,83.44,82.95,83.44,2900.0,82.99,83.44,82.95,83.44,2900.0
2015-07-17 14:30:00,83.27,83.29,83.04,83.14,3100.0,83.27,83.29,83.04,83.14,3100.0
2015-07-17 15:00:00,83.1,83.23,83.04,83.23,2400.0,83.1,83.23,83.04,83.23,2400.0
2015-07-17 15:30:00,83.29,83.39,83.08,83.13,12974.0,83.29,83.39,83.08,83.13,12974.0
2015-07-20 09:30:00,83.37,83.37,82.62,82.66,2652.0,83.37,83.37,82.62,82.66,2652.0
2015-07-20 10:00:00,82.66,82.95,82.46,82.89,4331.0,82.66,82.95,82.46,82.89,4331.0
2015-07-20 10:30:00,82.92,83.01,82.67,82.79,4074.0,82.92,83.01,82.67,82.79,4074.0
2015-07-20 11:00:00,82.91,83.08,82.79,82.96,4353.0,82.91,83.08,82.79,82.96,4353.0
2015-07-20 11:30:00,82.97,83.02,82.89,83.0,1983.0,82.97,83.02,82.89,83.0,1983.0
2015-07-20 12:00:00,82.95,83.1,82.81,82.93,4068.0,82.95,83.1,82.81,82.93,4068.0
2015-07-20 12:30:00,82.77,83.06,82.77,83.05,1000.0,82.77,83.06,82.77,83.05,1000.0
2015-07-20 13:00:00,83.05,83.05,82.85,82.87,1020.0,83.05,83.05,82.85,82.87,1020.0
2015-07-20 13:30:00,82.89,82.92,82.56,82.58,2314.0,82.89,82.92,82.56,82.58,2314.0
2015-07-20 14:00:00,82.52,83.05,82.52,83.05,1100.0,82.52,83.05,82.52,83.05,1100.0
2015-07-20 14:30:00,83.0,83.0,82.74,82.78,1800.0,83.0,83.0,82.74,82.78,1800.0
2015-07-20 15:00:00,82.74,82.74,82.56,82.61,3200.0,82.74,82.74,82.56,82.61,3200.0
2015-07-20 15:30:00,82.56,82.59,82.29,82.55,12895.0,82.56,82.59,82.29,82.55,12895.0
2015-07-21 09:30:00,82.38,83.45,82.37,83.07,7874.0,82.38,83.45,82.37,83.07,7874.0
2015-07-21 10:00:00,82.8,82.8,82.52,82.53,700.0,82.8,82.8,82.52,82.53,700.0
2015-07-21 10:30:00,82.44,82.72,82.1,82.33,8470.0,82.44,82.72,82.1,82.33,8470.0
2015-07-21 11:00:00,82.09,82.1,81.66,81.68,2100.0,82.09,82.1,81.66,81.68,2100.0
2015-07-21 11:30:00,81.66,81.85,81.65,81.85,1600.0,81.66,81.85,81.65,81.85,1600.0
2015-07-21 12:00:00,81.91,82.01,81.9,82.01,900.0,81.91,82.01,81.9,82.01,900.0
2015-07-21 12:30:00,82.11,82.37,82.06,82.13,10200.0,82.11,82.37,82.06,82.13,10200.0
2015-07-21 13:00:00,82.14,82.16,81.53,81.54,3132.0,82.14,82.16,81.53,81.54,3132.0
2015-07-21 13:30:00,81.53,81.61,81.47,81.58,1400.0,81.53,81.61,81.47,81.58,1400.0
2015-07-21 14:00:00,81.69,81.86,81.52,81.86,1200.0,81.69,81.86,81.52,81.86,1200.0
2015-07-21 14:30:00,81.91,82.0,81.87,81.92,2600.0,81.91,82.0,81.87,81.92,2600.0
2015-07-21 15:00:00,82.01,82.02,81.76,81.86,5906.0,82.01,82.02,81.76,81.86,5906.0
2015-07-21 15:30:00,81.8,81.92,81.65,81.68,17729.0,81.8,81.92,81.65,81.68,17729.0
2015-07-22 09:30:00,81.69,82.07,81.14,82.04,3788.0,81.69,82.07,81.14,82.04,3788.0
2015-07-22 10:00:00,82.07,82.07,81.81,81.81,200.0,82.07,82.07,81.81,81.81,200.0
2015-07-22 10:30:00,81.58,81.66,81.51,81.58,1700.0,81.58,81.66,81.51,81.58,1700.0
2015-07-22 11:00:00,81.58,81.68,81.54,81.67,2136.0,81.58,81.68,81.54,81.67,2136.0
2015-07-22 11:30:00,81.63,82.06,81.56,81.93,1800.0,81.63,82.06,81.56,81.93,1800.0
2015-07-22 12:00:00,82.07,82.14,81.83,81.91,1700.0,82.07,82.14,81.83,81.91,1700.0
2015-07-22 12:30:00,81.88,81.95,81.68,81.84,3800.0,81.88,81.95,81.68,81.84,3800.0
2015-07-22 13:00:00,81.92,81.94,81.82,81.92,2021.0,81.92,81.94,81.82,81.92,2021.0
2015-07-22 13:30:00,81.9,82.27,81.89,82.19,10800.0,81.9,82.27,81.89,82.19,10800.0
2015-07-22 14:00:00,82.3,82.36,82.06,82.22,1940.0,82.3,82.36,82.06,82.22,1940.0
2015-07-22 14:30:00,82.19,82.19,81.93,81.95,1700.0,82.19,82.19,81.93,81.95,1700.0
2015-07-22 15:00:00,81.89,81.95,81.66,81.9,2900.0,81.89,81.95,81.66,81.9,2900.0
2015-07-22 15:30:00,81.75,81.98,81.44,81.98,14858.0,81.75,81.98,81.44,81.98,14858.0
2015-07-23 09:30:00,82.33,82.33,81.77,81.97,3484.0,82.33,82.33,81.77,81.97,3484.0
2015-07-23 10:00:00,82.05,82.14,81.74,81.87,8983.0,82.05,82.14,81.74,81.87,8983.0
2015-07-23 10:30:00,81.9,82.21,81.84,82.2,4783.0,81.9,82.21,81.84,82.2,4783.0
2015-07-23 11:00:00,82.25,82.47,82.19,82.44,4217.0,82.25,82.47,82.19,82.44,4217.0
2015-07-23 11:30:00,82.35,82.39,81.83,81.88,2500.0,82.35,82.39,81.83,81.88,2500.0
2015-07-23 12:00:00,81.72,81.72,81.2,81.22,1800.0,81.72,81.72,81.2,81.22,1800.0
2015-07-23 12:30:00,81.34,81.57,81.25,81.54,9399.0,81.34,81.57,81.25,81.54,9399.0
2015-07-23 13:00:00,81.62,81.62,81.29,81.57,9445.0,81.62,81.62,81.29,81.57,9445.0
2015-07-23 13:30:00,81.59,81.96,81.42,81.95,19205.0,81.59,81.96,81.42,81.95,19205.0
2015-07-23 14:00:00,81.95,81.95,81.59,81.59,400.0,81.95,81.95,81.59,81.59,400.0
2015-07-23 14:30:00,81.58,81.76,81.16,81.39,1600.0,81.58,81.76,81.16,81.39,1600.0
2015-07-23 15:00:00,81.34,81.42,81.29,81.32,5100.0,81.34,81.42,81.29,81.32,5100.0
2015-07-23 15:30:00,81.35,81.5,81.15,81.26,14417.0,81.35,81.5,81.15,81.26,14417.0
2015-07-24 09:30:00,81.49,81.49,80.8,81.2,11010.0,81.49,81.49,80.8,81.2,11010.0
2015-07-24 10:00:00,81.19,81.25,80.99,81.0,1600.0,81.19,81.25,80.99,81.0,1600.0
2015-07-24 10:30:00,81.01,81.01,80.9,80.9,606.0,81.01,81.01,80.9,80.9,606.0
2015-07-24 11:00:00,80.75,80.92,80.57,80.86,3500.0,80.75,80.92,80.57,80.86,3500.0
2015-07-24 11:30:00,80.99,81.14,80.83,81.05,5300.0,80.99,81.14,80.83,81.05,5300.0
2015-07-24 12:00:00,81.0,81.06,80.61,80.62,2900.0,81.0,81.06,80.61,80.62,2900.0
2015-07-24 12:30:00,80.61,80.66,80.43,80.48,1600.0,80.61,80.66,80.43,80.48,1600.0
2015-07-24 13:00:00,80.61,80.7,80.35,80.35,9192.0,80.61,80.7,80.35,80.35,9192.0
2015-07-24 13:30:00,80.41,80.41,80.09,80.36,1000.0,80.41,80.41,80.09,80.36,1000.0
2015-07-24 14:00:00,80.32,80.44,80.11,80.34,2600.0,80.32,80.44,80.11,80.34,2600.0
2015-07-24 14:30:00,80.31,80.57,80.31,80.39,2000.0,80.31,80.57,80.31,80.39,2000.0
2015-07-24 15:00:00,80.37,80.6,80.37,80.47,3143.0,80.37,80.6,80.37,80.47,3143.0
2015-07-24 15:30:00,80.34,80.46,80.17,80.36,15171.0,80.34,80.46,80.17,80.36,15171.0
2015-07-27 09:30:00,80.37,80.37,79.39,79.75,3636.0,80.37,80.37,79.39,79.75,3636.0
2015-07-27 10:00:00,79.79,79.98,79.63,79.74,3700.0,79.79,79.98,79.63,79.74,3700.0
2015-07-27 10:30:00,79.76,80.33,79.76,80.05,2200.0,79.76,80.33,79.76,80.05,2200.0
2015-07-27 11:00:00,80.0,80.26,79.95,80.04,1294.0,80.0,80.26,79.95,80.04,1294.0
2015-07-27 11:30:00,79.96,80.05,79.87,79.87,800.0,79.96,80.05,79.87,79.87,800.0
2015-07-27 12:00:00,79.99,80.07,79.99,80.07,200.0,79.99,80.07,79.99,80.07,200.0
2015-07-27 12:30:00,79.9,79.92,79.64,79.71,1200.0,79.9,79.92,79.64,79.71,1200.0
2015-07-27 13:00:00,79.63,79.69,79.6,79.66,1800.0,79.63,79.69,79.6,79.66,1800.0
2015-07-27 13:30:00,79.6,79.6,79.47,79.58,2109.0,79.6,79.6,79.47,79.58,2109.0
2015-07-27 14:00:00,79.53,79.61,79.3,79.3,1800.0,79.53,79.61,79.3,79.3,1800.0
2015-07-27 14:30:00,79.42,79.65,79.42,79.61,1900.0,79.42,79.65,79.42,79.61,1900.0
2015-07-27 15:00:00,79.55,79.56,79.37,79.46,3252.0,79.55,79.56,79.37,79.46,3252.0
2015-07-27 15:30:00,79.48,79.48,79.03,79.22,13978.0,79.48,79.48,79.03,79.22,13978.0
2015-07-28 09:30:00,80.5,80.56,79.46,79.68,16298.0,80.5,80.56,79.46,79.68,16298.0
2015-07-28 10:00:00,79.67,80.0,79.66,79.79,4745.0,79.67,80.0,79.66,79.79,4745.0
2015-07-28 10:30:00,79.9,80.37,79.86,80.31,5086.0,79.9,80.37,79.86,80.31,5086.0
2015-07-28 11:00:00,80.23,80.66,80.23,80.45,6716.0,80.23,80.66,80.23,80.45,6716.0
2015-07-28 11:30:00,80.51,80.75,80.51,80.65,2475.0,80.51,80.75,80.51,80.65,2475.0
2015-07-28 12:00:00,80.65,80.99,80.65,80.99,1700.0,80.65,80.99,80.65,80.99,1700.0
2015-07-28 12:30:00,80.99,80.99,80.76,80.79,2100.0,80.99,80.99,80.76,80.79,2100.0
2015-07-28 13:00:00,80.79,81.0,80.79,80.88,2447.0,80.79,81.0,80.79,80.88,2447.0
2015-07-28 13:30:00,80.91,81.34,80.91,81.27,5675.0,80.91,81.34,80.91,81.27,5675.0
2015-07-28 14:00:00,81.3,81.37,81.14,81.14,2775.0,81.3,81.37,81.14,81.14,2775.0
2015-07-28 14:30:00,81.27,81.27,80.83,81.08,4948.0,81.27,81.27,80.83,81.08,4948.0
2015-07-28 15:00:00,81.08,81.15,80.99,81.0,4125.0,81.08,81.15,80.99,81.0,4125.0
2015-07-28 15:30:00,80.97,81.0,80.73,80.9,19585.0,80.97,81.0,80.73,80.9,19585.0
2015-07-29 09:30:00,80.98,81.35,80.98,81.32,3876.0,80.98,81.35,80.98,81.32,3876.0
2015-07-29 10:00:00,81.29,81.63,81.27,81.57,1662.0,81.29,81.63,81.27,81.57,1662.0
2015-07-29 10:30:00,81.36,81.56,81.32,81.39,5800.0,81.36,81.56,81.32,81.39,5800.0
2015-07-29 11:00:00,81.23,81.36,81.23,81.36,700.0,81.23,81.36,81.23,81.36,700.0
2015-07-29 11:30:00,81.38,81.77,81.38,81.77,1600.0,81.38,81.77,81.38,81.77,1600.0
2015-07-29 12:00:00,81.77,81.99,81.77,81.99,1499.0,81.77,81.99,81.77,81.99,1499.0
2015-07-29 12:30:00,81.99,81.99,81.7,81.84,1846.0,81.99,81.99,81.7,81.84,1846.0
2015-07-29 13:00:00,81.97,81.97,81.83,81.86,1100.0,81.97,81.97,81.83,81.86,1100.0
2015-07-29 13:30:00,81.94,81.95,81.88,81.88,800.0,81.94,81.95,81.88,81.88,800.0
2015-07-29 14:00:00,82.02,82.11,81.8,82.01,3407.0,82.02,82.11,81.8,82.01,3407.0
2015-07-29 14:30:00,82.13,82.34,82.04,82.22,2000.0,82.13,82.34,82.04,82.22,2000.0
2015-07-29 15:00:00,82.15,82.22,82.02,82.16,4893.0,82.15,82.22,82.02,82.16,4893.0
2015-07-29 15:30:00,82.12,82.48,82.12,82.17,13673.0,82.12,82.48,82.12,82.17,13673.0
2015-07-30 09:30:00,82.06,82.06,81.04,81.35,2304.0,82.06,82.06,81.04,81.35,2304.0
2015-07-30 10:00:00,81.25,81.61,81.15,81.45,9324.0,81.25,81.61,81.15,81.45,9324.0
2015-07-30 10:30:00,81.38,81.49,80.99,80.99,7032.0,81.38,81.49,80.99,80.99,7032.0
2015-07-30 11:00:00,81.14,81.79,81.13,81.79,5802.0,81.14,81.79,81.13,81.79,5802.0
2015-07-30 11:30:00,81.91,82.12,81.91,81.96,1800.0,81.91,82.12,81.91,81.96,1800.0
2015-07-30 12:00:00,82.08,82.17,82.08,82.16,332.0,82.08,82.17,82.08,82.16,332.0
2015-07-30 12:30:00,82.05,82.09,81.78,81.78,1800.0,82.05,82.09,81.78,81.78,1800.0
2015-07-30 13:00:00,81.89,82.57,81.83,82.5,3895.0,81.89,82.57,81.83,82.5,3895.0
2015-07-30 13:30:00,82.45,82.58,82.25,82.25,1200.0,82.45,82.58,82.25,82.25,1200.0
2015-07-30 14:00:00,82.35,82.41,82.17,82.17,3600.0,82.35,82.41,82.17,82.17,3600.0
2015-07-30 14:30:00,82.07,82.09,81.94,82.02,3600.0,82.07,82.09,81.94,82.02,3600.0
2015-07-30 15:00:00,81.94,81.97,81.87,81.93,4401.0,81.94,81.97,81.87,81.93,4401.0
2015-07-30 15:30:00,81.94,82.4,81.94,82.25,18043.0,81.94,82.4,81.94,82.25,18043.0
2015-07-31 09:30:00,82.53,82.53,82.24,82.46,2275.0,82.53,82.53,82.24,82.46,2275.0
2015-07-31 10:00:00,82.41,82.41,82.18,82.41,800.0,82.41,82.41,82.18,82.41,800.0
2015-07-31 10:30:00,82.2,82.78,82.2,82.74,1200.0,82.2,82.78,82.2,82.74,1200.0
2015-07-31 11:00:00,82.75,82.85,82.35,82.35,11137.0,82.75,82.85,82.35,82.35,11137.0
2015-07-31 11:30:00,82.38,82.55,82.18,82.18,819.0,82.38,82.55,82.18,82.18,819.0
2015-07-31 12:00:00,82.16,82.63,82.16,82.48,1700.0,82.16,82.63,82.16,82.48,1700.0
2015-07-31 12:30:00,82.46,82.46,82.01,82.01,600.0,82.46,82.46,82.01,82.01,600.0
2015-07-31 13:00:00,82.42,82.42,82.0,82.02,2918.0,82.42,82.42,82.0,82.02,2918.0
2015-07-31 13:30:00,82.13,82.16,82.06,82.14,500.0,82.13,82.16,82.06,82.14,500.0
2015-07-31 14:00:00,82.21,82.21,82.0,82.0,5800.0,82.21,82.21,82.0,82.0,5800.0
2015-07-31 14:30:00,82.05,82.14,81.83,82.14,9500.0,82.05,82.14,81.83,82.14,9500.0
2015-07-31 15:00:00,82.11,82.11,81.75,81.75,2500.0,82.11,82.11,81.75,81.75,2500.0
2015-07-31 15:30:00,81.69,82.18,81.6,82.15,14059.0,81.69,82.18,81.6,82.15,14059.0
2015-08-03 09:30:00,82.33,82.33,81.16,81.77,2057.0,82.33,82.33,81.16,81.77,2057.0
2015-08-03 10:00:00,81.84,82.02,81.41,81.54,8190.0,81.84,82.02,81.41,81.54,8190.0
2015-08-03 10:30:00,81.86,81.98,81.34,81.98,2500.0,81.86,81.98,81.34,81.98,2500.0
2015-08-03 11:00:00,81.84,82.04,81.78,81.79,1400.0,81.84,82.04,81.78,81.79,1400.0
2015-08-03 11:30:00,81.76,81.91,81.24,81.26,1200.0,81.76,81.91,81.24,81.26,1200.0
2015-08-03 12:00:00,81.4,81.67,81.34,81.5,9713.0,81.4,81.67,81.34,81.5,9713.0
2015-08-03 12:30:00,81.49,81.49,80.98,81.22,1600.0,81.49,81.49,80.98,81.22,1600.0
2015-08-03 13:00:00,81.16,81.35,80.98,81.35,1400.0,81.16,81.35,80.98,81.35,1400.0
2015-08-03 13:30:00,81.18,81.47,81.08,81.19,1000.0,81.18,81.47,81.08,81.19,1000.0
2015-08-03 14:00:00,81.19,81.37,81.16,81.34,1900.0,81.19,81.37,81.16,81.34,1900.0
2015-08-03 14:30:00,81.38,81.54,81.33,81.35,1314.0,81.38,81.54,81.33,81.35,1314.0
2015-08-03 15:00:00,81.31,81.72,81.3,81.58,3736.0,81.31,81.72,81.3,81.58,3736.0
2015-08-03 15:30:00,81.59,81.9,81.59,81.81,10634.0,81.59,81.9,81.59,81.81,10634.0
2015-08-04 09:30:00,81.95,82.7,81.95,82.54,4056.0,81.95,82.7,81.95,82.54,4056.0
2015-08-04 10:00:00,82.35,82.57,82.12,82.44,2325.0,82.35,82.57,82.12,82.44,2325.0
2015-08-04 10:30:00,82.43,82.43,81.82,81.82,1025.0,82.43,82.43,81.82,81.82,1025.0
2015-08-04 11:00:00,81.88,82.12,81.67,82.1,2400.0,81.88,82.12,81.67,82.1,2400.0
2015-08-04 11:30:00,81.83,82.25,81.82,82.0,11600.0,81.83,82.25,81.82,82.0,11600.0
2015-08-04 12:00:00,81.95,82.13,81.92,82.06,5510.0,81.95,82.13,81.92,82.06,5510.0
2015-08-04 12:30:00,82.0,82.03,81.59,81.59,1400.0,82.0,82.03,81.59,81.59,1400.0
2015-08-04 13:00:00,81.69,81.85,81.69,81.85,500.0,81.69,81.85,81.69,81.85,500.0
2015-08-04 13:30:00,81.86,81.94,81.49,81.49,600.0,81.86,81.94,81.49,81.49,600.0
2015-08-04 14:00:00,81.55,81.64,81.37,81.61,1200.0,81.55,81.64,81.37,81.61,1200.0
2015-08-04 14:30:00,81.61,81.88,81.61,81.86,7800.0,81.61,81.88,81.61,81.86,7800.0
2015-08-04 15:00:00,81.83,81.9,81.52,81.53,3675.0,81.83,81.9,81.52,81.53,3675.0
2015-08-04 15:30:00,81.71,81.72,81.4,81.66,6946.0,81.71,81.72,81.4,81.66,6946.0
2015-08-05 09:30:00,82.44,82.44,81.83,82.27,7497.0,82.44,82.44,81.83,82.27,7497.0
2015-08-05 10:00:00,82.31,82.98,82.15,82.78,16259.0,82.31,82.98,82.15,82.78,16259.0
2015-08-05 10:30:00,83.07,83.15,82.77,82.97,5283.0,83.07,83.15,82.77,82.97,5283.0
2015-08-05 11:00:00,83.13,83.13,82.58,82.6,5886.0,83.13,83.13,82.58,82.6,5886.0
2015-08-05 11:30:00,82.61,82.86,82.55,82.69,1834.0,82.61,82.86,82.55,82.69,1834.0
2015-08-05 12:00:00,82.67,82.9,82.43,82.67,8396.0,82.67,82.9,82.43,82.67,8396.0
2015-08-05 12:30:00,82.5,82.74,82.48,82.73,1300.0,82.5,82.74,82.48,82.73,1300.0
2015-08-05 13:00:00,82.69,82.74,82.39,82.39,400.0,82.69,82.74,82.39,82.39,400.0
2015-08-05 13:30:00,82.3,82.46,82.16,82.16,900.0,82.3,82.46,82.16,82.16,900.0
2015-08-05 14:00:00,82.31,82.49,82.31,82.49,800.0,82.31,82.49,82.31,82.49,800.0
2015-08-05 14:30:00,82.52,82.54,82.43,82.5,2000.0,82.52,82.54,82.43,82.5,2000.0
2015-08-05 15:00:00,82.51,82.64,82.42,82.42,1931.0,82.51,82.64,82.42,82.42,1931.0
2015-08-05 15:30:00,82.31,82.51,82.18,82.36,7100.0,82.31,82.51,82.18,82.36,7100.0
2015-08-06 09:30:00,82.75,82.75,81.95,82.01,9619.0,82.75,82.75,81.95,82.01,9619.0
2015-08-06 10:00:00,82.05,82.16,81.3,81.3,5399.0,82.05,82.16,81.3,81.3,5399.0
2015-08-06 10:30:00,81.4,82.29,81.4,82.27,1900.0,81.4,82.29,81.4,82.27,1900.0
2015-08-06 11:00:00,82.29,82.29,81.8,81.81,700.0,82.29,82.29,81.8,81.81,700.0
2015-08-06 11:30:00,81.73,81.78,81.42,81.64,6400.0,81.73,81.78,81.42,81.64,6400.0
2015-08-06 12:00:00,81.65,81.86,81.34,81.75,12311.0,81.65,81.86,81.34,81.75,12311.0
2015-08-06 12:30:00,81.72,81.86,81.42,81.73,22502.0,81.72,81.86,81.42,81.73,22502.0
2015-08-06 13:00:00,81.64,81.82,81.52,81.72,10641.0,81.64,81.82,81.52,81.72,10641.0
2015-08-06 13:30:00,81.79,81.79,81.48,81.48,1800.0,81.79,81.79,81.48,81.48,1800.0
2015-08-06 14:00:00,81.41,81.79,81.37,81.79,22700.0,81.41,81.79,81.37,81.79,22700.0
2015-08-06 14:30:00,81.7,81.7,81.41,81.56,7200.0,81.7,81.7,81.41,81.56,7200.0
2015-08-06 15:00:00,81.66,81.83,81.63,81.75,4084.0,81.66,81.83,81.63,81.75,4084.0
2015-08-06 15:30:00,81.74,81.8,81.59,81.69,11026.0,81.74,81.8,81.59,81.69,11026.0
2015-08-07 09:30:00,81.42,81.97,81.1,81.97,9422.0,81.42,81.97,81.1,81.97,9422.0
2015-08-07 10:00:00,81.9,82.1,81.38,81.52,6231.0,81.9,82.1,81.38,81.52,6231.0
2015-08-07 10:30:00,81.65,81.66,81.12,81.13,2200.0,81.65,81.66,81.12,81.13,2200.0
2015-08-07 11:00:00,81.04,81.14,80.78,80.93,2256.0,81.04,81.14,80.78,80.93,2256.0
2015-08-07 11:30:00,80.85,81.39,80.74,81.18,3800.0,80.85,81.39,80.74,81.18,3800.0
2015-08-07 12:00:00,81.61,81.61,80.98,81.52,1500.0,81.61,81.61,80.98,81.52,1500.0
2015-08-07 12:30:00,81.38,81.69,81.29,81.47,10200.0,81.38,81.69,81.29,81.47,10200.0
2015-08-07 13:00:00,81.34,81.4,80.63,80.87,2700.0,81.34,81.4,80.63,80.87,2700.0
2015-08-07 13:30:00,80.83,81.07,80.83,80.9,900.0,80.83,81.07,80.83,80.9,900.0
2015-08-07 14:00:00,80.86,81.29,80.86,81.17,3522.0,80.86,81.29,80.86,81.17,3522.0
2015-08-07 14:30:00,81.27,81.56,81.26,81.49,3875.0,81.27,81.56,81.26,81.49,3875.0
2015-08-07 15:00:00,81.44,82.05,81.44,81.81,10101.0,81.44,82.05,81.44,81.81,10101.0
2015-08-07 15:30:00,81.85,82.3,81.78,82.06,23440.0,81.85,82.3,81.78,82.06,23440.0
2015-08-10 09:30:00,82.64,83.2,82.64,83.14,1645.0,82.64,83.2,82.64,83.14,1645.0
2015-08-10 10:00:00,83.15,83.41,82.89,82.97,13588.0,83.15,83.41,82.89,82.97,13588.0
2015-08-10 10:30:00,83.19,83.37,82.82,83.25,8627.0,83.19,83.37,82.82,83.25,8627.0
2015-08-10 11:00:00,83.19,83.48,83.02,83.19,15898.0,83.19,83.48,83.02,83.19,15898.0
2015-08-10 11:30:00,83.11,83.45,82.9,83.13,9909.0,83.11,83.45,82.9,83.13,9909.0
2015-08-10 12:00:00,83.29,83.3,83.05,83.18,5364.0,83.29,83.3,83.05,83.18,5364.0
2015-08-10 12:30:00,83.18,83.21,82.91,82.92,10300.0,83.18,83.21,82.91,82.92,10300.0
2015-08-10 13:00:00,82.92,83.13,82.67,82.78,4157.0,82.92,83.13,82.67,82.78,4157.0
2015-08-10 13:30:00,82.8,83.03,82.65,83.03,1900.0,82.8,83.03,82.65,83.03,1900.0
2015-08-10 14:00:00,82.92,83.01,82.61,82.63,7663.0,82.92,83.01,82.61,82.63,7663.0
2015-08-10 14:30:00,82.64,82.97,82.64,82.76,6847.0,82.64,82.97,82.64,82.76,6847.0
2015-08-10 15:00:00,82.75,83.0,82.65,82.9,11398.0,82.75,83.0,82.65,82.9,11398.0
2015-08-10 15:30:00,82.75,82.95,82.55,82.8,23435.0,82.75,82.95,82.55,82.8,23435.0
2015-08-11 09:30:00,81.82,81.94,80.92,80.98,6651.0,81.82,81.94,80.92,80.98,6651.0
2015-08-11 10:00:00,80.94,81.98,80.94,81.65,8825.0,80.94,81.98,80.94,81.65,8825.0
2015-08-11 10:30:00,81.39,81.79,81.39,81.6,4667.0,81.39,81.79,81.39,81.6,4667.0
2015-08-11 11:00:00,81.44,81.6,81.14,81.36,2600.0,81.44,81.6,81.14,81.36,2600.0
2015-08-11 11:30:00,81.37,81.86,81.18,81.27,7742.0,81.37,81.86,81.18,81.27,7742.0
2015-08-11 12:00:00,81.42,81.82,81.24,81.54,6146.0,81.42,81.82,81.24,81.54,6146.0
2015-08-11 12:30:00,81.64,81.85,81.37,81.38,4709.0,81.64,81.85,81.37,81.38,4709.0
2015-08-11 13:00:00,81.27,81.79,81.19,81.79,5643.0,81.27,81.79,81.19,81.79,5643.0
2015-08-11 13:30:00,81.83,82.05,81.6,81.87,5942.0,81.83,82.05,81.6,81.87,5942.0
2015-08-11 14:00:00,81.7,82.12,81.54,82.02,15303.0,81.7,82.12,81.54,82.02,15303.0
2015-08-11 14:30:00,82.03,82.11,81.62,81.87,15884.0,82.03,82.11,81.62,81.87,15884.0
2015-08-11 15:00:00,81.88,82.35,81.82,82.18,8669.0,81.88,82.35,81.82,82.18,8669.0
2015-08-11 15:30:00,82.15,82.51,81.98,82.39,22173.0,82.15,82.51,81.98,82.39,22173.0
2015-08-12 09:30:00,82.04,82.04,81.55,81.69,5084.0,82.04,82.04,81.55,81.69,5084.0
2015-08-12 10:00:00,81.78,82.09,80.82,81.1,1821.0,81.78,82.09,80.82,81.1,1821.0
2015-08-12 10:30:00,81.32,81.32,80.76,80.76,1100.0,81.32,81.32,80.76,80.76,1100.0
2015-08-12 11:00:00,81.05,81.29,80.97,81.07,1762.0,81.05,81.29,80.97,81.07,1762.0
2015-08-12 11:30:00,81.29,81.43,80.83,80.9,2700.0,81.29,81.43,80.83,80.9,2700.0
2015-08-12 12:00:00,80.99,81.55,80.85,81.0,15090.0,80.99,81.55,80.85,81.0,15090.0
2015-08-12 12:30:00,81.26,81.72,81.17,81.64,6066.0,81.26,81.72,81.17,81.64,6066.0
2015-08-12 13:00:00,81.68,82.79,81.62,82.6,12841.0,81.68,82.79,81.62,82.6,12841.0
2015-08-12 13:30:00,82.41,82.6,81.75,82.56,5001.0,82.41,82.6,81.75,82.56,5001.0
2015-08-12 14:00:00,82.44,83.26,82.29,82.85,19888.0,82.44,83.26,82.29,82.85,19888.0
2015-08-12 14:30:00,82.67,82.88,82.54,82.76,4476.0,82.67,82.88,82.54,82.76,4476.0
2015-08-12 15:00:00,82.96,83.05,82.75,82.8,8973.0,82.96,83.05,82.75,82.8,8973.0
2015-08-12 15:30:00,82.85,83.06,82.6,82.7,19899.0,82.85,83.06,82.6,82.7,19899.0
2015-08-13 09:30:00,84.53,85.92,81.65,84.21,23994.0,84.53,85.92,81.65,84.21,23994.0
2015-08-13 10:00:00,84.33,85.0,83.72,84.0,15938.0,84.33,85.0,83.72,84.0,15938.0
2015-08-13 10:30:00,84.07,84.57,84.07,84.23,12700.0,84.07,84.57,84.07,84.23,12700.0
2015-08-13 11:00:00,84.01,84.28,83.88,84.06,5889.0,84.01,84.28,83.88,84.06,5889.0
2015-08-13 11:30:00,84.3,84.34,83.8,84.18,23613.0,84.3,84.34,83.8,84.18,23613.0
2015-08-13 12:00:00,84.11,84.37,84.0,84.19,24295.0,84.11,84.37,84.0,84.19,24295.0
2015-08-13 12:30:00,84.2,84.61,84.0,84.6,40632.0,84.2,84.61,84.0,84.6,40632.0
2015-08-13 13:00:00,84.44,85.0,84.13,84.53,14945.0,84.44,85.0,84.13,84.53,14945.0
2015-08-13 13:30:00,84.58,84.7,84.14,84.3,13073.0,84.58,84.7,84.14,84.3,13073.0
2015-08-13 14:00:00,84.09,84.72,84.09,84.6,13529.0,84.09,84.72,84.09,84.6,13529.0
2015-08-13 14:30:00,84.6,84.6,84.16,84.48,30587.0,84.6,84.6,84.16,84.48,30587.0
2015-08-13 15:00:00,84.48,84.58,84.14,84.49,28279.0,84.48,84.58,84.14,84.49,28279.0
2015-08-13 15:30:00,84.34,84.39,84.08,84.26,37046.0,84.34,84.39,84.08,84.26,37046.0
2015-08-14 09:30:00,84.86,84.86,83.72,84.42,16210.0,84.86,84.86,83.72,84.42,16210.0
2015-08-14 10:00:00,84.37,84.37,84.0,84.03,11070.0,84.37,84.37,84.0,84.03,11070.0
2015-08-14 10:30:00,83.99,84.0,83.89,83.96,2500.0,83.99,84.0,83.89,83.96,2500.0
2015-08-14 11:00:00,83.91,84.3,83.91,84.28,8649.0,83.91,84.3,83.91,84.28,8649.0
2015-08-14 11:30:00,84.28,84.37,84.26,84.3,5900.0,84.28,84.37,84.26,84.3,5900.0
2015-08-14 12:00:00,84.37,84.41,84.26,84.28,9386.0,84.37,84.41,84.26,84.28,9386.0
2015-08-14 12:30:00,84.24,84.44,84.24,84.34,4561.0,84.24,84.44,84.24,84.34,4561.0
2015-08-14 13:00:00,84.33,84.92,84.33,84.87,12746.0,84.33,84.92,84.33,84.87,12746.0
2015-08-14 13:30:00,84.92,84.95,84.78,84.95,5520.0,84.92,84.95,84.78,84.95,5520.0
2015-08-14 14:00:00,84.92,84.98,84.63,84.63,9234.0,84.92,84.98,84.63,84.63,9234.0
2015-08-14 14:30:00,84.61,84.66,84.49,84.55,8483.0,84.61,84.66,84.49,84.55,8483.0
2015-08-14 15:00:00,84.56,84.7,84.44,84.56,8113.0,84.56,84.7,84.44,84.56,8113.0
2015-08-14 15:30:00,84.52,84.57,84.33,84.4,21908.0,84.52,84.57,84.33,84.4,21908.0
2015-08-17 09:30:00,84.22,84.52,84.01,84.42,5890.0,84.22,84.52,84.01,84.42,5890.0
2015-08-17 10:00:00,84.44,84.81,84.32,84.68,8570.0,84.44,84.81,84.32,84.68,8570.0
2015-08-17 10:30:00,84.63,84.79,84.61,84.77,16734.0,84.63,84.79,84.61,84.77,16734.0
2015-08-17 11:00:00,84.79,84.82,84.59,84.59,4943.0,84.79,84.82,84.59,84.59,4943.0
2015-08-17 11:30:00,84.59,84.62,84.55,84.61,600.0,84.59,84.62,84.55,84.61,600.0
2015-08-17 12:00:00,84.6,84.65,84.49,84.57,9300.0,84.6,84.65,84.49,84.57,9300.0
2015-08-17 12:30:00,84.56,84.9,84.56,84.9,10200.0,84.56,84.9,84.56,84.9,10200.0
2015-08-17 13:00:00,84.9,85.22,84.81,85.18,10360.0,84.9,85.22,84.81,85.18,10360.0
2015-08-17 13:30:00,85.16,85.19,84.97,85.09,6100.0,85.16,85.19,84.97,85.09,6100.0
2015-08-17 14:00:00,85.04,85.04,84.79,84.9,7423.0,85.04,85.04,84.79,84.9,7423.0
2015-08-17 14:30:00,84.85,84.93,84.76,84.76,7990.0,84.85,84.93,84.76,84.76,7990.0
2015-08-17 15:00:00,84.7,84.8,84.57,84.79,8816.0,84.7,84.8,84.57,84.79,8816.0
2015-08-17 15:30:00,84.8,84.81,84.54,84.79,23328.0,84.8,84.81,84.54,84.79,23328.0
2015-08-18 09:30:00,84.5,84.86,84.49,84.72,3042.0,84.5,84.86,84.49,84.72,3042.0
2015-08-18 10:00:00,84.69,85.17,84.56,85.03,14185.0,84.69,85.17,84.56,85.03,14185.0
2015-08-18 10:30:00,84.95,84.95,84.6,84.85,3100.0,84.95,84.95,84.6,84.85,3100.0
2015-08-18 11:00:00,84.85,84.88,84.38,84.53,1300.0,84.85,84.88,84.38,84.53,1300.0
2015-08-18 11:30:00,84.49,84.57,84.27,84.47,6865.0,84.49,84.57,84.27,84.47,6865.0
2015-08-18 12:00:00,84.37,84.47,83.95,84.12,18997.0,84.37,84.47,83.95,84.12,18997.0
2015-08-18 12:30:00,84.13,84.2,83.96,83.96,3200.0,84.13,84.2,83.96,83.96,3200.0
2015-08-18 13:00:00,84.04,84.23,83.9,84.13,3300.0,84.04,84.23,83.9,84.13,3300.0
2015-08-18 13:30:00,84.13,84.14,83.5,83.86,10011.0,84.13,84.14,83.5,83.86,10011.0
2015-08-18 14:00:00,83.88,84.22,83.79,84.02,3500.0,83.88,84.22,83.79,84.02,3500.0
2015-08-18 14:30:00,83.93,83.97,83.84,83.87,1944.0,83.93,83.97,83.84,83.87,1944.0
2015-08-18 15:00:00,83.87,84.29,83.84,84.13,12143.0,83.87,84.29,83.84,84.13,12143.0
2015-08-18 15:30:00,84.13,84.27,83.9,83.93,11426.0,84.13,84.27,83.9,83.93,11426.0
2015-08-19 09:30:00,83.83,83.83,83.01,83.79,8273.0,83.83,83.83,83.01,83.79,8273.0
2015-08-19 10:00:00,83.46,83.9,83.46,83.86,2120.0,83.46,83.9,83.46,83.86,2120.0
2015-08-19 10:30:00,83.74,83.92,83.03,83.18,5580.0,83.74,83.92,83.03,83.18,5580.0
2015-08-19 11:00:00,83.43,83.51,83.23,83.23,900.0,83.43,83.51,83.23,83.23,900.0
2015-08-19 11:30:00,83.41,83.41,83.31,83.36,1600.0,83.41,83.41,83.31,83.36,1600.0
2015-08-19 12:00:00,83.37,83.5,83.32,83.5,801.0,83.37,83.5,83.32,83.5,801.0
2015-08-19 12:30:00,83.52,83.98,83.52,83.73,2901.0,83.52,83.98,83.52,83.73,2901.0
2015-08-19 13:00:00,83.66,83.89,83.62,83.73,6256.0,83.66,83.89,83.62,83.73,6256.0
2015-08-19 13:30:00,83.67,84.01,83.59,83.85,12394.0,83.67,84.01,83.59,83.85,12394.0
2015-08-19 14:00:00,83.85,84.12,83.7,84.02,6078.0,83.85,84.12,83.7,84.02,6078.0
2015-08-19 14:30:00,83.99,84.09,83.07,83.38,12139.0,83.99,84.09,83.07,83.38,12139.0
2015-08-19 15:00:00,83.16,83.77,83.16,83.75,3003.0,83.16,83.77,83.16,83.75,3003.0
2015-08-19 15:30:00,83.75,83.95,83.36,83.39,22230.0,83.75,83.95,83.36,83.39,22230.0
2015-08-20 09:30:00,82.48,82.85,82.24,82.85,3304.0,82.48,82.85,82.24,82.85,3304.0
2015-08-20 10:00:00,82.87,83.14,82.52,82.6,4767.0,82.87,83.14,82.52,82.6,4767.0
2015-08-20 10:30:00,82.69,83.14,82.39,82.99,6357.0,82.69,83.14,82.39,82.99,6357.0
2015-08-20 11:00:00,82.89,83.14,82.74,83.01,2400.0,82.89,83.14,82.74,83.01,2400.0
2015-08-20 11:30:00,83.06,83.29,83.02,83.29,2800.0,83.06,83.29,83.02,83.29,2800.0
2015-08-20 12:00:00,83.34,83.34,82.88,82.88,5966.0,83.34,83.34,82.88,82.88,5966.0
2015-08-20 12:30:00,83.0,83.22,82.68,82.73,1300.0,83.0,83.22,82.68,82.73,1300.0
2015-08-20 13:00:00,82.53,82.96,82.46,82.94,2536.0,82.53,82.96,82.46,82.94,2536.0
2015-08-20 13:30:00,82.94,82.95,82.45,82.77,5227.0,82.94,82.95,82.45,82.77,5227.0
2015-08-20 14:00:00,82.79,82.79,82.49,82.62,2921.0,82.79,82.79,82.49,82.62,2921.0
2015-08-20 14:30:00,82.57,82.61,82.39,82.5,3043.0,82.57,82.61,82.39,82.5,3043.0
2015-08-20 15:00:00,82.39,82.78,82.39,82.63,4000.0,82.39,82.78,82.39,82.63,4000.0
2015-08-20 15:30:00,82.74,82.82,82.18,82.18,19030.0,82.74,82.82,82.18,82.18,19030.0
2015-08-21 09:30:00,81.57,82.26,79.98,82.22,29664.0,81.57,82.26,79.98,82.22,29664.0
2015-08-21 10:00:00,82.26,82.45,81.49,81.63,3226.0,82.26,82.45,81.49,81.63,3226.0
2015-08-21 10:30:00,81.39,81.79,81.39,81.49,2250.0,81.39,81.79,81.39,81.49,2250.0
2015-08-21 11:00:00,81.57,81.57,81.14,81.28,2509.0,81.57,81.57,81.14,81.28,2509.0
2015-08-21 11:30:00,81.27,81.46,80.9,81.39,5361.0,81.27,81.46,80.9,81.39,5361.0
2015-08-21 12:00:00,81.45,81.79,81.1,81.24,2700.0,81.45,81.79,81.1,81.24,2700.0
2015-08-21 12:30:00,81.27,81.34,80.68,80.87,4600.0,81.27,81.34,80.68,80.87,4600.0
2015-08-21 13:00:00,80.84,81.4,80.73,81.33,6101.0,80.84,81.4,80.73,81.33,6101.0
2015-08-21 13:30:00,81.33,81.63,81.29,81.63,7000.0,81.33,81.63,81.29,81.63,7000.0
2015-08-21 14:00:00,81.79,81.79,81.36,81.36,3600.0,81.79,81.79,81.36,81.36,3600.0
2015-08-21 14:30:00,81.41,81.42,80.74,80.87,3100.0,81.41,81.42,80.74,80.87,3100.0
2015-08-21 15:00:00,81.04,81.17,80.37,80.49,6833.0,81.04,81.17,80.37,80.49,6833.0
2015-08-21 15:30:00,80.53,80.89,80.47,80.49,24078.0,80.53,80.89,80.47,80.49,24078.0
2015-08-24 09:30:00,76.69,77.56,73.8,76.74,10154.0,76.69,77.56,73.8,76.74,10154.0
2015-08-24 10:00:00,77.69,78.4,77.02,77.63,5762.0,77.69,78.4,77.02,77.63,5762.0
2015-08-24 10:30:00,77.57,78.07,77.03,77.71,6197.0,77.57,78.07,77.03,77.71,6197.0
2015-08-24 11:00:00,77.95,78.15,77.6,78.15,6106.0,77.95,78.15,77.6,78.15,6106.0
2015-08-24 11:30:00,78.05,79.44,78.05,79.13,2998.0,78.05,79.44,78.05,79.13,2998.0
2015-08-24 12:00:00,79.1,79.66,78.32,79.3,9358.0,79.1,79.66,78.32,79.3,9358.0
2015-08-24 12:30:00,79.03,79.68,78.95,79.05,4900.0,79.03,79.68,78.95,79.05,4900.0
2015-08-24 13:00:00,79.36,79.36,78.9,78.9,4600.0,79.36,79.36,78.9,78.9,4600.0
2015-08-24 13:30:00,78.87,78.91,77.75,77.91,8600.0,78.87,78.91,77.75,77.91,8600.0
2015-08-24 14:00:00,77.82,78.03,77.47,77.48,5808.0,77.82,78.03,77.47,77.48,5808.0
2015-08-24 14:30:00,77.46,77.94,76.97,77.03,10641.0,77.46,77.94,76.97,77.03,10641.0
2015-08-24 15:00:00,76.88,77.34,76.67,76.78,11286.0,76.88,77.34,76.67,76.78,11286.0
2015-08-24 15:30:00,76.83,77.96,76.72,76.92,24402.0,76.83,77.96,76.72,76.92,24402.0
2015-08-25 09:30:00,78.13,78.13,76.61,76.97,25115.0,78.13,78.13,76.61,76.97,25115.0
2015-08-25 10:00:00,76.97,77.46,76.69,76.72,16037.0,76.97,77.46,76.69,76.72,16037.0
2015-08-25 10:30:00,76.59,77.26,76.54,76.86,20829.0,76.59,77.26,76.54,76.86,20829.0
2015-08-25 11:00:00,77.14,77.44,76.87,77.44,18901.0,77.14,77.44,76.87,77.44,18901.0
2015-08-25 11:30:00,77.39,77.46,76.86,77.05,22931.0,77.39,77.46,76.86,77.05,22931.0
2015-08-25 12:00:00,76.98,77.48,76.78,77.19,10301.0,76.98,77.48,76.78,77.19,10301.0
2015-08-25 12:30:00,77.3,77.67,77.02,77.33,4200.0,77.3,77.67,77.02,77.33,4200.0
2015-08-25 13:00:00,77.22,77.3,76.45,76.47,11200.0,77.22,77.3,76.45,76.47,11200.0
2015-08-25 13:30:00,76.47,76.9,76.35,76.58,10500.0,76.47,76.9,76.35,76.58,10500.0
2015-08-25 14:00:00,76.47,76.71,76.45,76.62,6183.0,76.47,76.71,76.45,76.62,6183.0
2015-08-25 14:30:00,76.7,76.7,76.11,76.58,12560.0,76.7,76.7,76.11,76.58,12560.0
2015-08-25 15:00:00,76.59,76.59,75.86,75.86,17102.0,76.59,76.59,75.86,75.86,17102.0
2015-08-25 15:30:00,75.82,76.04,74.93,75.09,34276.0,75.82,76.04,74.93,75.09,34276.0
2015-08-26 09:30:00,76.57,76.57,75.28,75.28,2798.0,76.57,76.57,75.28,75.28,2798.0
2015-08-26 10:00:00,76.18,76.18,75.44,76.0,2200.0,76.18,76.18,75.44,76.0,2200.0
2015-08-26 10:30:00,75.93,76.43,75.53,75.65,2919.0,75.93,76.43,75.53,75.65,2919.0
2015-08-26 11:00:00,75.43,76.21,75.43,75.93,6402.0,75.43,76.21,75.43,75.93,6402.0
2015-08-26 11:30:00,75.97,76.19,75.67,75.77,7626.0,75.97,76.19,75.67,75.77,7626.0
2015-08-26 12:00:00,75.66,76.01,75.36,75.37,1924.0,75.66,76.01,75.36,75.37,1924.0
2015-08-26 12:30:00,75.37,75.72,75.17,75.72,3850.0,75.37,75.72,75.17,75.72,3850.0
2015-08-26 13:00:00,75.73,76.26,75.59,75.94,26196.0,75.73,76.26,75.59,75.94,26196.0
2015-08-26 13:30:00,76.12,76.62,75.95,76.54,3807.0,76.12,76.62,75.95,76.54,3807.0
2015-08-26 14:00:00,76.44,76.44,75.95,76.11,4518.0,76.44,76.44,75.95,76.11,4518.0
2015-08-26 14:30:00,76.1,76.64,76.06,76.5,5507.0,76.1,76.64,76.06,76.5,5507.0
2015-08-26 15:00:00,76.5,77.23,76.4,77.0,6253.0,76.5,77.23,76.4,77.0,6253.0
2015-08-26 15:30:00,76.92,77.55,76.89,77.22,18583.0,76.92,77.55,76.89,77.22,18583.0
2015-08-27 09:30:00,77.99,78.28,77.78,77.86,2340.0,77.99,78.28,77.78,77.86,2340.0
2015-08-27 10:00:00,77.89,78.14,77.26,78.01,8168.0,77.89,78.14,77.26,78.01,8168.0
2015-08-27 10:30:00,77.91,78.1,77.64,78.02,6219.0,77.91,78.1,77.64,78.02,6219.0
2015-08-27 11:00:00,77.99,78.55,77.99,78.39,2644.0,77.99,78.55,77.99,78.39,2644.0
2015-08-27 11:30:00,78.26,78.37,78.0,78.14,2234.0,78.26,78.37,78.0,78.14,2234.0
2015-08-27 12:00:00,78.28,78.81,78.27,78.5,2444.0,78.28,78.81,78.27,78.5,2444.0
2015-08-27 12:30:00,78.52,78.74,78.4,78.52,4300.0,78.52,78.74,78.4,78.52,4300.0
2015-08-27 13:00:00,78.83,79.09,78.74,78.74,2403.0,78.83,79.09,78.74,78.74,2403.0
2015-08-27 13:30:00,78.81,78.81,78.44,78.72,3803.0,78.81,78.81,78.44,78.72,3803.0
2015-08-27 14:00:00,78.6,78.62,78.02,78.14,4500.0,78.6,78.62,78.02,78.14,4500.0
2015-08-27 14:30:00,78.17,78.25,77.54,77.56,26467.0,78.17,78.25,77.54,77.56,26467.0
2015-08-27 15:00:00,77.31,77.5,77.07,77.43,5500.0,77.31,77.5,77.07,77.43,5500.0
2015-08-27 15:30:00,77.5,78.33,77.41,78.14,27752.0,77.5,78.33,77.41,78.14,27752.0
2015-08-28 09:30:00,77.83,78.35,77.73,78.35,6108.0,77.83,78.35,77.73,78.35,6108.0
2015-08-28 10:00:00,78.36,78.36,77.75,77.89,1324.0,78.36,78.36,77.75,77.89,1324.0
2015-08-28 10:30:00,77.89,78.16,77.75,77.87,14867.0,77.89,78.16,77.75,77.87,14867.0
2015-08-28 11:00:00,78.06,78.17,77.71,78.15,33897.0,78.06,78.17,77.71,78.15,33897.0
2015-08-28 11:30:00,78.13,78.33,77.15,77.27,14600.0,78.13,78.33,77.15,77.27,14600.0
2015-08-28 12:00:00,77.32,77.69,77.32,77.59,4040.0,77.32,77.69,77.32,77.59,4040.0
2015-08-28 12:30:00,77.75,77.85,77.67,77.78,2200.0,77.75,77.85,77.67,77.78,2200.0
2015-08-28 13:00:00,77.84,77.93,77.68,77.68,3600.0,77.84,77.93,77.68,77.68,3600.0
2015-08-28 13:30:00,77.71,77.9,77.56,77.8,3404.0,77.71,77.9,77.56,77.8,3404.0
2015-08-28 14:00:00,77.8,78.21,77.71,78.0,23860.0,77.8,78.21,77.71,78.0,23860.0
2015-08-28 14:30:00,77.97,78.34,77.92,78.21,5417.0,77.97,78.34,77.92,78.21,5417.0
2015-08-28 15:00:00,78.1,78.38,78.0,78.38,34999.0,78.1,78.38,78.0,78.38,34999.0
2015-08-28 15:30:00,78.2,78.56,77.96,78.42,47235.0,78.2,78.56,77.96,78.42,47235.0
2015-08-31 09:30:00,78.05,78.43,78.05,78.17,2033.0,78.05,78.43,78.05,78.17,2033.0
2015-08-31 10:00:00,78.43,78.65,78.03,78.65,1900.0,78.43,78.65,78.03,78.65,1900.0
2015-08-31 10:30:00,78.47,78.63,78.29,78.48,5323.0,78.47,78.63,78.29,78.48,5323.0
2015-08-31 11:00:00,78.47,78.59,78.03,78.58,4480.0,78.47,78.59,78.03,78.58,4480.0
2015-08-31 11:30:00,78.44,78.8,78.13,78.16,3362.0,78.44,78.8,78.13,78.16,3362.0
2015-08-31 12:00:00,78.29,78.68,78.29,78.68,2623.0,78.29,78.68,78.29,78.68,2623.0
2015-08-31 12:30:00,78.78,78.85,78.54,78.71,6100.0,78.78,78.85,78.54,78.71,6100.0
2015-08-31 13:00:00,78.78,78.81,78.45,78.45,4500.0,78.78,78.81,78.45,78.45,4500.0
2015-08-31 13:30:00,78.46,78.46,78.2,78.3,2060.0,78.46,78.46,78.2,78.3,2060.0
2015-08-31 14:00:00,78.3,78.59,78.26,78.39,3200.0,78.3,78.59,78.26,78.39,3200.0
2015-08-31 14:30:00,78.45,78.56,78.19,78.46,6600.0,78.45,78.56,78.19,78.46,6600.0
2015-08-31 15:00:00,78.55,78.62,78.1,78.25,5200.0,78.55,78.62,78.1,78.25,5200.0
2015-08-31 15:30:00,78.2,78.79,78.2,78.42,25069.0,78.2,78.79,78.2,78.42,25069.0
2015-09-01 09:30:00,76.92,77.37,76.42,76.92,10920.0,76.92,77.37,76.42,76.92,10920.0
2015-09-01 10:00:00,76.92,76.93,76.44,76.52,6689.0,76.92,76.93,76.44,76.52,6689.0
2015-09-01 10:30:00,76.73,76.8,76.44,76.65,8249.0,76.73,76.8,76.44,76.65,8249.0
2015-09-01 11:00:00,76.86,77.04,76.81,76.81,1000.0,76.86,77.04,76.81,76.81,1000.0
2015-09-01 11:30:00,76.86,76.94,76.47,76.69,2250.0,76.86,76.94,76.47,76.69,2250.0
2015-09-01 12:00:00,76.64,76.69,76.42,76.47,1539.0,76.64,76.69,76.42,76.47,1539.0
2015-09-01 12:30:00,76.48,76.6,76.06,76.06,1771.0,76.48,76.6,76.06,76.06,1771.0
2015-09-01 13:00:00,76.15,76.43,76.08,76.14,2618.0,76.15,76.43,76.08,76.14,2618.0
2015-09-01 13:30:00,76.22,76.29,75.93,76.11,2017.0,76.22,76.29,75.93,76.11,2017.0
2015-09-01 14:00:00,76.05,76.25,76.0,76.11,22731.0,76.05,76.25,76.0,76.11,22731.0
2015-09-01 14:30:00,76.33,76.62,76.27,76.31,2801.0,76.33,76.62,76.27,76.31,2801.0
2015-09-01 15:00:00,76.33,76.33,76.06,76.06,3502.0,76.33,76.33,76.06,76.06,3502.0
2015-09-01 15:30:00,75.89,76.02,75.36,75.8,22072.0,75.89,76.02,75.36,75.8,22072.0
2015-09-02 09:30:00,76.54,76.67,75.65,75.89,5287.0,76.54,76.67,75.65,75.89,5287.0
2015-09-02 10:00:00,75.9,76.42,75.77,75.78,3564.0,75.9,76.42,75.77,75.78,3564.0
2015-09-02 10:30:00,75.71,76.26,75.7,76.15,9277.0,75.71,76.26,75.7,76.15,9277.0
2015-09-02 11:00:00,76.12,76.21,75.69,76.16,2300.0,76.12,76.21,75.69,76.16,2300.0
2015-09-02 11:30:00,75.9,76.07,75.47,75.62,4331.0,75.9,76.07,75.47,75.62,4331.0
2015-09-02 12:00:00,75.59,75.78,75.34,75.73,6498.0,75.59,75.78,75.34,75.73,6498.0
2015-09-02 12:30:00,75.98,76.36,75.88,76.1,11150.0,75.98,76.36,75.88,76.1,11150.0
2015-09-02 13:00:00,76.12,76.17,75.61,75.74,8750.0,76.12,76.17,75.61,75.74,8750.0
2015-09-02 13:30:00,75.58,75.73,75.37,75.51,16355.0,75.58,75.73,75.37,75.51,16355.0
2015-09-02 14:00:00,75.61,76.07,75.47,76.07,35397.0,75.61,76.07,75.47,76.07,35397.0
2015-09-02 14:30:00,75.98,76.21,75.82,75.89,10032.0,75.98,76.21,75.82,75.89,10032.0
2015-09-02 15:00:00,75.9,76.48,75.9,76.4,4800.0,75.9,76.48,75.9,76.4,4800.0
2015-09-02 15:30:00,76.4,77.1,76.35,77.06,39612.0,76.4,77.1,76.35,77.06,39612.0
2015-09-03 09:30:00,77.15,77.56,77.15,77.31,2902.0,77.15,77.56,77.15,77.31,2902.0
2015-09-03 10:00:00,77.46,77.95,77.34,77.94,7614.0,77.46,77.95,77.34,77.94,7614.0
2015-09-03 10:30:00,77.87,78.16,77.71,78.16,3600.0,77.87,78.16,77.71,78.16,3600.0
2015-09-03 11:00:00,78.0,78.01,77.48,77.51,1200.0,78.0,78.01,77.48,77.51,1200.0
2015-09-03 11:30:00,77.61,77.77,77.47,77.5,6100.0,77.61,77.77,77.47,77.5,6100.0
2015-09-03 12:00:00,77.5,77.61,77.39,77.6,2001.0,77.5,77.61,77.39,77.6,2001.0
2015-09-03 12:30:00,77.5,77.5,77.18,77.25,3900.0,77.5,77.5,77.18,77.25,3900.0
2015-09-03 13:00:00,77.23,77.23,76.87,77.21,8508.0,77.23,77.23,76.87,77.21,8508.0
2015-09-03 13:30:00,77.22,77.26,76.83,76.83,2004.0,77.22,77.26,76.83,76.83,2004.0
2015-09-03 14:00:00,76.89,76.94,76.78,76.87,1400.0,76.89,76.94,76.78,76.87,1400.0
2015-09-03 14:30:00,77.01,77.29,76.98,77.1,2308.0,77.01,77.29,76.98,77.1,2308.0
2015-09-03 15:00:00,77.12,77.21,76.84,76.88,4524.0,77.12,77.21,76.84,76.88,4524.0
2015-09-03 15:30:00,76.84,77.18,76.63,76.71,28651.0,76.84,77.18,76.63,76.71,28651.0
2015-09-04 09:30:00,75.66,75.99,75.6,75.8,3553.0,75.66,75.99,75.6,75.8,3553.0
2015-09-04 10:00:00,75.84,76.42,75.84,76.31,3900.0,75.84,76.42,75.84,76.31,3900.0
2015-09-04 10:30:00,76.38,76.54,75.91,75.91,8318.0,76.38,76.54,75.91,75.91,8318.0
2015-09-04 11:00:00,75.93,75.93,75.58,75.72,5500.0,75.93,75.93,75.58,75.72,5500.0
2015-09-04 11:30:00,75.71,75.95,75.46,75.9,4757.0,75.71,75.95,75.46,75.9,4757.0
2015-09-04 12:00:00,75.86,76.23,75.82,76.05,4400.0,75.86,76.23,75.82,76.05,4400.0
2015-09-04 12:30:00,76.06,76.18,75.84,75.98,10003.0,76.06,76.18,75.84,75.98,10003.0
2015-09-04 13:00:00,75.96,76.01,75.62,75.62,2414.0,75.96,76.01,75.62,75.62,2414.0
2015-09-04 13:30:00,75.75,75.79,75.47,75.47,1700.0,75.75,75.79,75.47,75.47,1700.0
2015-09-04 14:00:00,75.37,75.54,75.25,75.26,10427.0,75.37,75.54,75.25,75.26,10427.0
2015-09-04 14:30:00,75.33,75.58,75.33,75.52,2300.0,75.33,75.58,75.33,75.52,2300.0
2015-09-04 15:00:00,75.52,75.58,75.41,75.5,3914.0,75.52,75.58,75.41,75.5,3914.0
2015-09-04 15:30:00,75.53,76.19,75.52,75.85,32288.0,75.53,76.19,75.52,75.85,32288.0
2015-09-08 09:30:00,76.73,77.11,75.86,76.51,3490.0,76.73,77.11,75.86,76.51,3490.0
2015-09-08 10:00:00,76.45,76.54,76.27,76.35,5999.0,76.45,76.54,76.27,76.35,5999.0
2015-09-08 10:30:00,76.36,76.44,75.88,76.07,9884.0,76.36,76.44,75.88,76.07,9884.0
2015-09-08 11:00:00,75.98,76.04,75.76,75.95,11704.0,75.98,76.04,75.76,75.95,11704.0
2015-09-08 11:30:00,76.01,76.05,75.66,75.75,7000.0,76.01,76.05,75.66,75.75,7000.0
2015-09-08 12:00:00,75.69,75.9,75.47,75.78,8424.0,75.69,75.9,75.47,75.78,8424.0
2015-09-08 12:30:00,75.71,75.94,75.7,75.74,4100.0,75.71,75.94,75.7,75.74,4100.0
2015-09-08 13:00:00,75.81,76.05,75.74,75.93,3907.0,75.81,76.05,75.74,75.93,3907.0
2015-09-08 13:30:00,75.91,76.24,75.91,76.09,4000.0,75.91,76.24,75.91,76.09,4000.0
2015-09-08 14:00:00,76.08,76.17,75.84,76.05,8260.0,76.08,76.17,75.84,76.05,8260.0
2015-09-08 14:30:00,76.02,76.28,75.98,76.11,6536.0,76.02,76.28,75.98,76.11,6536.0
2015-09-08 15:00:00,76.2,76.34,76.06,76.26,9756.0,76.2,76.34,76.06,76.26,9756.0
2015-09-08 15:30:00,76.17,76.34,76.08,76.17,39779.0,76.17,76.34,76.08,76.17,39779.0
2015-09-09 09:30:00,76.9,76.98,76.49,76.69,2936.0,76.9,76.98,76.49,76.69,2936.0
2015-09-09 10:00:00,76.55,76.73,76.42,76.73,3083.0,76.55,76.73,76.42,76.73,3083.0
2015-09-09 10:30:00,76.7,76.7,76.31,76.34,4014.0,76.7,76.7,76.31,76.34,4014.0
2015-09-09 11:00:00,76.52,76.75,76.41,76.75,15591.0,76.52,76.75,76.41,76.75,15591.0
2015-09-09 11:30:00,76.85,77.07,76.85,77.07,3500.0,76.85,77.07,76.85,77.07,3500.0
2015-09-09 12:00:00,77.13,77.36,77.12,77.35,1600.0,77.13,77.36,77.12,77.35,1600.0
2015-09-09 12:30:00,77.36,77.45,77.22,77.22,2100.0,77.36,77.45,77.22,77.22,2100.0
2015-09-09 13:00:00,77.22,77.31,77.13,77.2,2464.0,77.22,77.31,77.13,77.2,2464.0
2015-09-09 13:30:00,77.08,77.18,76.84,76.87,3308.0,77.08,77.18,76.84,76.87,3308.0
2015-09-09 14:00:00,76.84,76.88,76.72,76.72,1900.0,76.84,76.88,76.72,76.72,1900.0
2015-09-09 14:30:00,76.72,76.77,76.44,76.65,5812.0,76.72,76.77,76.44,76.65,5812.0
2015-09-09 15:00:00,76.69,76.79,76.46,76.46,6441.0,76.69,76.79,76.46,76.46,6441.0
2015-09-09 15:30:00,76.31,76.37,75.84,75.87,20327.0,76.31,76.37,75.84,75.87,20327.0
2015-09-10 09:30:00,75.89,76.22,75.75,76.17,1954.0,75.89,76.22,75.75,76.17,1954.0
2015-09-10 10:00:00,75.96,76.47,75.84,76.16,8955.0,75.96,76.47,75.84,76.16,8955.0
2015-09-10 10:30:00,76.53,77.05,76.41,76.91,4600.0,76.53,77.05,76.41,76.91,4600.0
2015-09-10 11:00:00,76.94,76.94,76.37,76.58,4800.0,76.94,76.94,76.37,76.58,4800.0
2015-09-10 11:30:00,76.62,77.1,76.62,77.1,2500.0,76.62,77.1,76.62,77.1,2500.0
2015-09-10 12:00:00,77.05,77.1,76.81,76.95,2800.0,77.05,77.1,76.81,76.95,2800.0
2015-09-10 12:30:00,76.87,76.98,76.61,76.63,3600.0,76.87,76.98,76.61,76.63,3600.0
2015-09-10 13:00:00,76.75,77.0,76.72,76.73,6000.0,76.75,77.0,76.72,76.73,6000.0
2015-09-10 13:30:00,76.65,77.08,76.65,76.95,2300.0,76.65,77.08,76.65,76.95,2300.0
2015-09-10 14:00:00,76.91,76.99,76.79,76.92,2586.0,76.91,76.99,76.79,76.92,2586.0
2015-09-10 14:30:00,76.92,77.03,76.8,76.88,12031.0,76.92,77.03,76.8,76.88,12031.0
2015-09-10 15:00:00,76.87,76.94,76.63,76.79,10078.0,76.87,76.94,76.63,76.79,10078.0
2015-09-10 15:30:00,76.74,77.26,76.62,76.93,42752.0,76.74,77.26,76.62,76.93,42752.0
2015-09-11 09:30:00,76.57,76.88,76.39,76.7,9221.0,76.57,76.88,76.39,76.7,9221.0
2015-09-11 10:00:00,76.56,76.69,76.38,76.4,4400.0,76.56,76.69,76.38,76.4,4400.0
2015-09-11 10:30:00,76.36,76.45,76.33,76.33,2600.0,76.36,76.45,76.33,76.33,2600.0
2015-09-11 11:00:00,76.29,76.74,76.29,76.67,1100.0,76.29,76.74,76.29,76.67,1100.0
2015-09-11 11:30:00,76.77,77.14,76.67,77.03,4900.0,76.77,77.14,76.67,77.03,4900.0
2015-09-11 12:00:00,77.05,77.29,77.03,77.25,1700.0,77.05,77.29,77.03,77.25,1700.0
2015-09-11 12:30:00,77.25,77.5,77.09,77.48,1700.0,77.25,77.5,77.09,77.48,1700.0
2015-09-11 13:00:00,77.48,77.48,77.23,77.36,7540.0,77.48,77.48,77.23,77.36,7540.0
2015-09-11 13:30:00,77.21,77.32,77.08,77.32,2400.0,77.21,77.32,77.08,77.32,2400.0
2015-09-11 14:00:00,77.14,77.37,77.13,77.14,1400.0,77.14,77.37,77.13,77.14,1400.0
2015-09-11 14:30:00,77.23,77.35,77.17,77.2,1700.0,77.23,77.35,77.17,77.2,1700.0
2015-09-11 15:00:00,77.21,77.56,77.2,77.56,8576.0,77.21,77.56,77.2,77.56,8576.0
2015-09-11 15:30:00,77.5,77.5,77.13,77.29,19229.0,77.5,77.5,77.13,77.29,19229.0
2015-09-14 09:30:00,77.4,77.4,77.21,77.3,3927.0,77.4,77.4,77.21,77.3,3927.0
2015-09-14 10:00:00,77.14,77.48,77.13,77.16,6990.0,77.14,77.48,77.13,77.16,6990.0
2015-09-14 10:30:00,77.04,77.34,77.04,77.05,3274.0,77.04,77.34,77.04,77.05,3274.0
2015-09-14 11:00:00,77.07,77.12,76.84,76.84,1800.0,77.07,77.12,76.84,76.84,1800.0
2015-09-14 11:30:00,76.67,76.91,76.66,76.91,701.0,76.67,76.91,76.66,76.91,701.0
2015-09-14 12:00:00,76.92,77.1,76.75,76.96,5304.0,76.92,77.1,76.75,76.96,5304.0
2015-09-14 12:30:00,77.06,77.16,77.05,77.16,2783.0,77.06,77.16,77.05,77.16,2783.0
2015-09-14 13:00:00,77.07,77.07,76.83,76.83,1579.0,77.07,77.07,76.83,76.83,1579.0
2015-09-14 13:30:00,76.89,77.01,76.82,76.91,2100.0,76.89,77.01,76.82,76.91,2100.0
2015-09-14 14:00:00,76.91,76.91,76.78,76.78,800.0,76.91,76.91,76.78,76.78,800.0
2015-09-14 14:30:00,76.75,76.87,76.75,76.79,1500.0,76.75,76.87,76.75,76.79,1500.0
2015-09-14 15:00:00,76.75,76.83,76.69,76.79,12900.0,76.75,76.83,76.69,76.79,12900.0
2015-09-14 15:30:00,76.73,76.73,76.53,76.55,14779.0,76.73,76.73,76.53,76.55,14779.0
2015-09-15 09:30:00,76.47,76.67,76.47,76.52,1195.0,76.47,76.67,76.47,76.52,1195.0
2015-09-15 10:00:00,76.68,76.76,76.63,76.76,1500.0,76.68,76.76,76.63,76.76,1500.0
2015-09-15 10:30:00,76.86,77.38,76.86,77.24,2096.0,76.86,77.38,76.86,77.24,2096.0
2015-09-15 11:00:00,77.34,77.43,77.17,77.25,1227.0,77.34,77.43,77.17,77.25,1227.0
2015-09-15 11:30:00,77.1,77.11,77.05,77.05,1100.0,77.1,77.11,77.05,77.05,1100.0
2015-09-15 12:00:00,77.13,77.3,76.96,77.2,3600.0,77.13,77.3,76.96,77.2,3600.0
2015-09-15 12:30:00,77.27,77.28,77.15,77.15,1520.0,77.27,77.28,77.15,77.15,1520.0
2015-09-15 13:00:00,77.22,77.59,77.22,77.51,1500.0,77.22,77.59,77.22,77.51,1500.0
2015-09-15 13:30:00,77.59,77.65,77.38,77.4,5300.0,77.59,77.65,77.38,77.4,5300.0
2015-09-15 14:00:00,77.44,77.57,77.43,77.57,1601.0,77.44,77.57,77.43,77.57,1601.0
2015-09-15 14:30:00,77.49,77.68,77.36,77.65,2800.0,77.49,77.68,77.36,77.65,2800.0
2015-09-15 15:00:00,77.73,78.0,77.66,77.83,2811.0,77.73,78.0,77.66,77.83,2811.0
2015-09-15 15:30:00,77.9,77.9,77.53,77.58,12883.0,77.9,77.9,77.53,77.58,12883.0
2015-09-16 09:30:00,77.74,78.01,77.7,77.79,2097.0,77.74,78.01,77.7,77.79,2097.0
2015-09-16 10:00:00,77.72,78.0,77.58,77.92,1747.0,77.72,78.0,77.58,77.92,1747.0
2015-09-16 10:30:00,77.92,77.95,77.81,77.89,3999.0,77.92,77.95,77.81,77.89,3999.0
2015-09-16 11:00:00,77.95,78.36,77.95,78.14,1500.0,77.95,78.36,77.95,78.14,1500.0
2015-09-16 11:30:00,78.14,78.17,78.01,78.16,735.0,78.14,78.17,78.01,78.16,735.0
2015-09-16 12:00:00,78.15,78.2,78.03,78.15,1100.0,78.15,78.2,78.03,78.15,1100.0
2015-09-16 12:30:00,78.16,78.24,77.96,78.01,14778.0,78.16,78.24,77.96,78.01,14778.0
2015-09-16 13:00:00,77.95,77.97,77.84,77.84,3151.0,77.95,77.97,77.84,77.84,3151.0
2015-09-16 13:30:00,77.85,77.93,77.83,77.88,3681.0,77.85,77.93,77.83,77.88,3681.0
2015-09-16 14:00:00,77.89,77.89,77.51,77.52,8008.0,77.89,77.89,77.51,77.52,8008.0
2015-09-16 14:30:00,77.6,78.01,77.56,77.92,4944.0,77.6,78.01,77.56,77.92,4944.0
2015-09-16 15:00:00,77.91,78.0,77.75,77.82,4900.0,77.91,78.0,77.75,77.82,4900.0
2015-09-16 15:30:00,77.97,78.01,77.82,77.87,15802.0,77.97,78.01,77.82,77.87,15802.0
2015-09-17 09:30:00,77.62,77.74,77.62,77.68,2780.0,77.62,77.74,77.62,77.68,2780.0
2015-09-17 10:00:00,77.82,78.24,77.82,78.24,1252.0,77.82,78.24,77.82,78.24,1252.0
2015-09-17 10:30:00,78.06,78.06,77.86,77.86,800.0,78.06,78.06,77.86,77.86,800.0
2015-09-17 11:00:00,77.85,78.1,77.81,77.91,5400.0,77.85,78.1,77.81,77.91,5400.0
2015-09-17 11:30:00,78.04,78.34,78.02,78.32,2011.0,78.04,78.34,78.02,78.32,2011.0
2015-09-17 12:00:00,78.35,78.45,78.27,78.34,1900.0,78.35,78.45,78.27,78.34,1900.0
2015-09-17 12:30:00,78.47,78.85,78.43,78.78,4450.0,78.47,78.85,78.43,78.78,4450.0
2015-09-17 13:00:00,78.72,79.08,78.56,78.93,8118.0,78.72,79.08,78.56,78.93,8118.0
2015-09-17 13:30:00,79.01,79.25,78.54,78.54,6608.0,79.01,79.25,78.54,78.54,6608.0
2015-09-17 14:00:00,78.69,78.84,78.3,78.62,4612.0,78.69,78.84,78.3,78.62,4612.0
2015-09-17 14:30:00,78.49,78.83,78.49,78.69,13043.0,78.49,78.83,78.49,78.69,13043.0
2015-09-17 15:00:00,78.67,78.7,77.4,77.79,23618.0,78.67,78.7,77.4,77.79,23618.0
2015-09-17 15:30:00,77.7,78.22,77.69,78.0,38815.0,77.7,78.22,77.69,78.0,38815.0
2015-09-18 09:30:00,76.91,76.92,76.44,76.9,19596.0,76.91,76.92,76.44,76.9,19596.0
2015-09-18 10:00:00,76.76,77.22,76.56,76.84,4561.0,76.76,77.22,76.56,76.84,4561.0
2015-09-18 10:30:00,77.01,77.01,76.38,76.49,6615.0,77.01,77.01,76.38,76.49,6615.0
2015-09-18 11:00:00,76.49,76.61,76.44,76.44,2900.0,76.49,76.61,76.44,76.44,2900.0
2015-09-18 11:30:00,76.35,76.59,76.35,76.47,3000.0,76.35,76.59,76.35,76.47,3000.0
2015-09-18 12:00:00,76.56,76.56,76.13,76.27,3648.0,76.56,76.56,76.13,76.27,3648.0
2015-09-18 12:30:00,76.29,76.36,76.25,76.27,1700.0,76.29,76.36,76.25,76.27,1700.0
2015-09-18 13:00:00,76.25,76.33,76.11,76.12,5312.0,76.25,76.33,76.11,76.12,5312.0
2015-09-18 13:30:00,76.24,76.24,75.83,75.92,5874.0,76.24,76.24,75.83,75.92,5874.0
2015-09-18 14:00:00,75.84,75.96,75.84,75.93,8701.0,75.84,75.96,75.84,75.93,8701.0
2015-09-18 14:30:00,75.89,75.92,75.68,75.82,5081.0,75.89,75.92,75.68,75.82,5081.0
2015-09-18 15:00:00,75.79,75.86,75.44,75.55,7711.0,75.79,75.86,75.44,75.55,7711.0
2015-09-18 15:30:00,75.54,75.64,75.23,75.39,33045.0,75.54,75.64,75.23,75.39,33045.0
2015-09-21 09:30:00,76.09,77.6,75.62,77.24,25025.0,76.09,77.6,75.62,77.24,25025.0
2015-09-21 10:00:00,77.43,77.43,76.82,76.98,2601.0,77.43,77.43,76.82,76.98,2601.0
2015-09-21 10:30:00,77.06,77.48,77.02,77.28,5150.0,77.06,77.48,77.02,77.28,5150.0
2015-09-21 11:00:00,77.26,77.26,77.06,77.07,2675.0,77.26,77.26,77.06,77.07,2675.0
2015-09-21 11:30:00,77.06,77.06,76.62,76.7,1900.0,77.06,77.06,76.62,76.7,1900.0
2015-09-21 12:00:00,76.5,76.51,76.19,76.49,3300.0,76.5,76.51,76.19,76.49,3300.0
2015-09-21 12:30:00,76.42,76.42,75.9,76.1,3368.0,76.42,76.42,75.9,76.1,3368.0
2015-09-21 13:00:00,76.23,76.51,76.04,76.51,2700.0,76.23,76.51,76.04,76.51,2700.0
2015-09-21 13:30:00,76.55,76.85,76.38,76.38,1867.0,76.55,76.85,76.38,76.38,1867.0
2015-09-21 14:00:00,76.5,76.62,76.26,76.35,6203.0,76.5,76.62,76.26,76.35,6203.0
2015-09-21 14:30:00,76.32,76.73,76.32,76.6,2527.0,76.32,76.73,76.32,76.6,2527.0
2015-09-21 15:00:00,76.59,76.76,76.57,76.57,3650.0,76.59,76.76,76.57,76.57,3650.0
2015-09-21 15:30:00,76.68,76.72,76.38,76.63,14008.0,76.68,76.72,76.38,76.63,14008.0
2015-09-22 09:30:00,75.89,77.0,75.89,76.21,4466.0,75.89,77.0,75.89,76.21,4466.0
2015-09-22 10:00:00,75.96,76.06,75.6,75.85,3928.0,75.96,76.06,75.6,75.85,3928.0
2015-09-22 10:30:00,75.95,76.06,75.78,76.06,3400.0,75.95,76.06,75.78,76.06,3400.0
2015-09-22 11:00:00,76.04,76.33,75.99,75.99,9190.0,76.04,76.33,75.99,75.99,9190.0
2015-09-22 11:30:00,75.97,76.21,75.87,76.21,3800.0,75.97,76.21,75.87,76.21,3800.0
2015-09-22 12:00:00,76.17,76.24,76.0,76.07,4800.0,76.17,76.24,76.0,76.07,4800.0
2015-09-22 12:30:00,76.07,76.37,76.0,76.17,11700.0,76.07,76.37,76.0,76.17,11700.0
2015-09-22 13:00:00,76.19,76.25,76.04,76.12,2800.0,76.19,76.25,76.04,76.12,2800.0
2015-09-22 13:30:00,75.94,76.24,75.94,76.17,1505.0,75.94,76.24,75.94,76.17,1505.0
2015-09-22 14:00:00,75.97,76.21,75.9,76.07,28890.0,75.97,76.21,75.9,76.07,28890.0
2015-09-22 14:30:00,76.14,76.42,76.03,76.41,15021.0,76.14,76.42,76.03,76.41,15021.0
2015-09-22 15:00:00,76.45,76.48,76.16,76.41,18753.0,76.45,76.48,76.16,76.41,18753.0
2015-09-22 15:30:00,76.39,76.67,76.33,76.45,29473.0,76.39,76.67,76.33,76.45,29473.0
2015-09-23 09:30:00,76.52,76.65,76.02,76.61,6645.0,76.52,76.65,76.02,76.61,6645.0
2015-09-23 10:00:00,76.38,76.97,76.38,76.68,1200.0,76.38,76.97,76.38,76.68,1200.0
2015-09-23 10:30:00,76.69,76.82,76.56,76.69,1845.0,76.69,76.82,76.56,76.69,1845.0
2015-09-23 11:00:00,76.62,76.78,76.09,76.21,7233.0,76.62,76.78,76.09,76.21,7233.0
2015-09-23 11:30:00,76.13,76.23,75.63,75.73,11250.0,76.13,76.23,75.63,75.73,11250.0
2015-09-23 12:00:00,75.51,75.72,75.51,75.72,800.0,75.51,75.72,75.51,75.72,800.0
2015-09-23 12:30:00,75.77,76.42,75.73,76.42,9328.0,75.77,76.42,75.73,76.42,9328.0
2015-09-23 13:00:00,76.17,76.39,76.01,76.3,7081.0,76.17,76.39,76.01,76.3,7081.0
2015-09-23 13:30:00,76.38,76.63,76.28,76.47,3600.0,76.38,76.63,76.28,76.47,3600.0
2015-09-23 14:00:00,76.58,76.66,76.5,76.5,3945.0,76.58,76.66,76.5,76.5,3945.0
2015-09-23 14:30:00,76.52,76.53,76.21,76.21,800.0,76.52,76.53,76.21,76.21,800.0
2015-09-23 15:00:00,76.11,76.27,75.96,76.08,2665.0,76.11,76.27,75.96,76.08,2665.0
2015-09-23 15:30:00,75.99,76.11,75.91,75.97,11574.0,75.99,76.11,75.91,75.97,11574.0
2015-09-24 09:30:00,75.55,75.55,75.07,75.11,1275.0,75.55,75.55,75.07,75.11,1275.0
2015-09-24 10:00:00,75.24,75.4,75.12,75.18,2682.0,75.24,75.4,75.12,75.18,2682.0
2015-09-24 10:30:00,75.24,75.4,75.13,75.25,1777.0,75.24,75.4,75.13,75.25,1777.0
2015-09-24 11:00:00,75.2,75.46,75.0,75.31,4002.0,75.2,75.46,75.0,75.31,4002.0
2015-09-24 11:30:00,75.31,75.76,75.2,75.61,3195.0,75.31,75.76,75.2,75.61,3195.0
2015-09-24 12:00:00,75.61,75.72,75.41,75.72,752.0,75.61,75.72,75.41,75.72,752.0
2015-09-24 12:30:00,75.73,75.86,75.55,75.67,12258.0,75.73,75.86,75.55,75.67,12258.0
2015-09-24 13:00:00,75.66,75.86,75.45,75.7,20462.0,75.66,75.86,75.45,75.7,20462.0
2015-09-24 13:30:00,75.43,75.77,75.41,75.64,3700.0,75.43,75.77,75.41,75.64,3700.0
2015-09-24 14:00:00,75.62,75.76,75.62,75.76,2000.0,75.62,75.76,75.62,75.76,2000.0
2015-09-24 14:30:00,75.65,76.13,75.5,75.97,5604.0,75.65,76.13,75.5,75.97,5604.0
2015-09-24 15:00:00,75.97,76.13,75.76,76.01,4400.0,75.97,76.13,75.76,76.01,4400.0
2015-09-24 15:30:00,76.08,76.08,75.78,75.96,13744.0,76.08,76.08,75.78,75.96,13744.0
2015-09-25 09:30:00,76.61,76.61,75.87,76.28,5233.0,76.61,76.61,75.87,76.28,5233.0
2015-09-25 10:00:00,76.06,76.4,76.06,76.3,12227.0,76.06,76.4,76.06,76.3,12227.0
2015-09-25 10:30:00,76.31,76.7,76.16,76.7,4080.0,76.31,76.7,76.16,76.7,4080.0
2015-09-25 11:00:00,76.71,76.73,76.47,76.58,1700.0,76.71,76.73,76.47,76.58,1700.0
2015-09-25 11:30:00,76.52,76.79,76.47,76.67,23332.0,76.52,76.79,76.47,76.67,23332.0
2015-09-25 12:00:00,76.73,76.86,76.65,76.81,9368.0,76.73,76.86,76.65,76.81,9368.0
2015-09-25 12:30:00,76.8,77.34,76.8,77.29,6600.0,76.8,77.34,76.8,77.29,6600.0
2015-09-25 13:00:00,77.34,77.53,77.2,77.23,7038.0,77.34,77.53,77.2,77.23,7038.0
2015-09-25 13:30:00,77.27,77.67,77.27,77.55,8613.0,77.27,77.67,77.27,77.55,8613.0
2015-09-25 14:00:00,77.56,77.69,77.15,77.15,9808.0,77.56,77.69,77.15,77.15,9808.0
2015-09-25 14:30:00,77.15,77.19,76.92,77.05,13138.0,77.15,77.19,76.92,77.05,13138.0
2015-09-25 15:00:00,77.05,77.07,76.58,77.01,12209.0,77.05,77.07,76.58,77.01,12209.0
2015-09-25 15:30:00,76.9,77.13,76.88,76.96,40849.0,76.9,77.13,76.88,76.96,40849.0
2015-09-28 09:30:00,76.82,76.82,76.14,76.21,8378.0,76.82,76.82,76.14,76.21,8378.0
2015-09-28 10:00:00,76.26,76.36,75.89,76.16,27116.0,76.26,76.36,75.89,76.16,27116.0
2015-09-28 10:30:00,76.15,76.71,75.97,76.18,10331.0,76.15,76.71,75.97,76.18,10331.0
2015-09-28 11:00:00,76.12,76.12,75.62,75.62,1700.0,76.12,76.12,75.62,75.62,1700.0
2015-09-28 11:30:00,75.62,75.76,75.62,75.73,500.0,75.62,75.76,75.62,75.73,500.0
2015-09-28 12:00:00,75.6,75.61,75.5,75.59,1100.0,75.6,75.61,75.5,75.59,1100.0
2015-09-28 12:30:00,75.57,75.57,75.31,75.57,2400.0,75.57,75.57,75.31,75.57,2400.0
2015-09-28 13:00:00,75.4,75.64,75.35,75.36,6300.0,75.4,75.64,75.35,75.36,6300.0
2015-09-28 13:30:00,75.47,75.63,75.37,75.44,4701.0,75.47,75.63,75.37,75.44,4701.0
2015-09-28 14:00:00,75.2,75.25,75.06,75.25,4819.0,75.2,75.25,75.06,75.25,4819.0
2015-09-28 14:30:00,75.34,75.45,75.03,75.03,18463.0,75.34,75.45,75.03,75.03,18463.0
2015-09-28 15:00:00,75.05,75.2,74.83,74.9,10043.0,75.05,75.2,74.83,74.9,10043.0
2015-09-28 15:30:00,74.85,75.08,74.8,74.82,29547.0,74.85,75.08,74.8,74.82,29547.0
2015-09-29 09:30:00,74.86,74.86,74.32,74.71,4490.0,74.86,74.86,74.32,74.71,4490.0
2015-09-29 10:00:00,74.89,74.95,74.72,74.83,3040.0,74.89,74.95,74.72,74.83,3040.0
2015-09-29 10:30:00,74.83,74.83,74.31,74.56,2880.0,74.83,74.83,74.31,74.56,2880.0
2015-09-29 11:00:00,74.51,74.51,74.13,74.37,1842.0,74.51,74.51,74.13,74.37,1842.0
2015-09-29 11:30:00,74.29,74.67,74.07,74.41,3700.0,74.29,74.67,74.07,74.41,3700.0
2015-09-29 12:00:00,74.08,74.48,73.73,74.47,2606.0,74.08,74.48,73.73,74.47,2606.0
2015-09-29 12:30:00,74.0,74.25,73.89,73.89,7300.0,74.0,74.25,73.89,73.89,7300.0
2015-09-29 13:00:00,73.85,74.29,73.73,74.18,4502.0,73.85,74.29,73.73,74.18,4502.0
2015-09-29 13:30:00,74.19,74.27,74.03,74.07,2347.0,74.19,74.27,74.03,74.07,2347.0
2015-09-29 14:00:00,74.07,74.49,74.06,74.37,4200.0,74.07,74.49,74.06,74.37,4200.0
2015-09-29 14:30:00,74.52,74.52,73.98,74.15,3800.0,74.52,74.52,73.98,74.15,3800.0
2015-09-29 15:00:00,74.1,74.3,73.52,73.82,12012.0,74.1,74.3,73.52,73.82,12012.0
2015-09-29 15:30:00,73.81,74.31,73.75,74.14,14620.0,73.81,74.31,73.75,74.14,14620.0
2015-09-30 09:30:00,74.61,75.04,74.47,74.47,2635.0,74.61,75.04,74.47,74.47,2635.0
2015-09-30 10:00:00,74.47,74.54,74.13,74.39,11800.0,74.47,74.54,74.13,74.39,11800.0
2015-09-30 10:30:00,74.3,74.35,74.21,74.25,2705.0,74.3,74.35,74.21,74.25,2705.0
2015-09-30 11:00:00,74.19,74.31,74.15,74.25,2200.0,74.19,74.31,74.15,74.25,2200.0
2015-09-30 11:30:00,74.29,74.29,73.79,73.79,4491.0,74.29,74.29,73.79,73.79,4491.0
2015-09-30 12:00:00,73.89,73.95,73.58,73.87,6015.0,73.89,73.95,73.58,73.87,6015.0
2015-09-30 12:30:00,73.89,73.89,73.65,73.76,5091.0,73.89,73.89,73.65,73.76,5091.0
2015-09-30 13:00:00,73.75,73.78,73.64,73.76,2800.0,73.75,73.78,73.64,73.76,2800.0
2015-09-30 13:30:00,73.74,73.84,73.64,73.7,11208.0,73.74,73.84,73.64,73.7,11208.0
2015-09-30 14:00:00,73.65,73.77,73.64,73.65,5200.0,73.65,73.77,73.64,73.65,5200.0
2015-09-30 14:30:00,73.67,73.74,73.38,73.62,11247.0,73.67,73.74,73.38,73.62,11247.0
2015-09-30 15:00:00,73.62,73.75,73.49,73.65,9100.0,73.62,73.75,73.49,73.65,9100.0
2015-09-30 15:30:00,73.7,74.04,73.66,73.94,22434.0,73.7,74.04,73.66,73.94,22434.0
2015-10-01 09:30:00,73.95,73.95,73.49,73.82,6538.0,73.95,73.95,73.49,73.82,6538.0
2015-10-01 10:00:00,73.8,74.15,73.7,74.15,5293.0,73.8,74.15,73.7,74.15,5293.0
2015-10-01 10:30:00,74.07,74.36,73.93,74.14,3540.0,74.07,74.36,73.93,74.14,3540.0
2015-10-01 11:00:00,74.08,74.08,73.47,73.47,2800.0,74.08,74.08,73.47,73.47,2800.0
2015-10-01 11:30:00,73.55,73.55,73.0,73.0,2749.0,73.55,73.55,73.0,73.0,2749.0
2015-10-01 12:00:00,72.95,73.11,72.75,73.11,3293.0,72.95,73.11,72.75,73.11,3293.0
2015-10-01 12:30:00,73.09,73.42,72.89,73.03,2441.0,73.09,73.42,72.89,73.03,2441.0
2015-10-01 13:00:00,72.96,73.04,72.7,72.78,12672.0,72.96,73.04,72.7,72.78,12672.0
2015-10-01 13:30:00,72.86,73.32,72.86,73.31,1700.0,72.86,73.32,72.86,73.31,1700.0
2015-10-01 14:00:00,73.38,73.74,73.35,73.52,4223.0,73.38,73.74,73.35,73.52,4223.0
2015-10-01 14:30:00,73.59,73.99,73.5,73.82,2600.0,73.59,73.99,73.5,73.82,2600.0
2015-10-01 15:00:00,73.97,73.97,73.69,73.8,4419.0,73.97,73.97,73.69,73.8,4419.0
2015-10-01 15:30:00,73.73,73.87,73.26,73.59,19120.0,73.73,73.87,73.26,73.59,19120.0
2015-10-02 09:30:00,72.6,72.92,72.22,72.74,4130.0,72.6,72.92,72.22,72.74,4130.0
2015-10-02 10:00:00,72.36,72.63,72.2,72.39,5200.0,72.36,72.63,72.2,72.39,5200.0
2015-10-02 10:30:00,72.2,72.61,72.19,72.57,4600.0,72.2,72.61,72.19,72.57,4600.0
2015-10-02 11:00:00,72.7,72.95,72.44,72.93,25907.0,72.7,72.95,72.44,72.93,25907.0
2015-10-02 11:30:00,72.94,73.03,72.75,73.03,3200.0,72.94,73.03,72.75,73.03,3200.0
2015-10-02 12:00:00,73.06,73.38,73.03,73.23,2532.0,73.06,73.38,73.03,73.23,2532.0
2015-10-02 12:30:00,73.25,73.7,73.25,73.7,3400.0,73.25,73.7,73.25,73.7,3400.0
2015-10-02 13:00:00,73.66,73.74,73.49,73.5,5325.0,73.66,73.74,73.49,73.5,5325.0
2015-10-02 13:30:00,73.57,73.72,73.38,73.55,3600.0,73.57,73.72,73.38,73.55,3600.0
2015-10-02 14:00:00,73.57,73.79,73.54,73.79,2300.0,73.57,73.79,73.54,73.79,2300.0
2015-10-02 14:30:00,73.88,73.97,73.82,73.82,5600.0,73.88,73.97,73.82,73.82,5600.0
2015-10-02 15:00:00,73.81,74.27,73.79,74.27,2650.0,73.81,74.27,73.79,74.27,2650.0
2015-10-02 15:30:00,74.4,74.58,74.23,74.57,12995.0,74.4,74.58,74.23,74.57,12995.0
2015-10-05 09:30:00,75.29,76.67,75.16,76.44,10577.0,75.29,76.67,75.16,76.44,10577.0
2015-10-05 10:00:00,76.37,77.5,76.22,77.38,13276.0,76.37,77.5,76.22,77.38,13276.0
2015-10-05 10:30:00,77.23,77.46,76.9,77.19,5967.0,77.23,77.46,76.9,77.19,5967.0
2015-10-05 11:00:00,77.17,77.75,77.1,77.24,6769.0,77.17,77.75,77.1,77.24,6769.0
2015-10-05 11:30:00,77.23,77.23,77.02,77.02,700.0,77.23,77.23,77.02,77.02,700.0
2015-10-05 12:00:00,77.19,77.42,76.95,77.15,8530.0,77.19,77.42,76.95,77.15,8530.0
2015-10-05 12:30:00,76.95,77.34,76.95,77.34,1600.0,76.95,77.34,76.95,77.34,1600.0
2015-10-05 13:00:00,77.11,77.33,77.11,77.29,1070.0,77.11,77.33,77.11,77.29,1070.0
2015-10-05 13:30:00,77.28,77.47,77.15,77.47,21995.0,77.28,77.47,77.15,77.47,21995.0
2015-10-05 14:00:00,77.5,77.58,77.27,77.41,12373.0,77.5,77.58,77.27,77.41,12373.0
2015-10-05 14:30:00,77.48,78.09,77.48,77.73,7801.0,77.48,78.09,77.48,77.73,7801.0
2015-10-05 15:00:00,77.71,77.77,77.59,77.75,8757.0,77.71,77.77,77.59,77.75,8757.0
2015-10-05 15:30:00,77.75,77.89,77.57,77.68,31833.0,77.75,77.89,77.57,77.68,31833.0
2015-10-06 09:30:00,77.62,77.85,77.6,77.72,2865.0,77.62,77.85,77.6,77.72,2865.0
2015-10-06 10:00:00,77.79,77.94,77.73,77.73,3700.0,77.79,77.94,77.73,77.73,3700.0
2015-10-06 10:30:00,77.77,77.94,77.65,77.87,2904.0,77.77,77.94,77.65,77.87,2904.0
2015-10-06 11:00:00,77.86,78.46,77.77,78.25,5300.0,77.86,78.46,77.77,78.25,5300.0
2015-10-06 11:30:00,78.29,78.32,77.75,77.88,18680.0,78.29,78.32,77.75,77.88,18680.0
2015-10-06 12:00:00,77.88,78.05,77.83,77.94,7300.0,77.88,78.05,77.83,77.94,7300.0
2015-10-06 12:30:00,77.93,78.01,77.77,77.86,5300.0,77.93,78.01,77.77,77.86,5300.0
2015-10-06 13:00:00,77.83,78.07,77.83,77.88,3300.0,77.83,78.07,77.83,77.88,3300.0
2015-10-06 13:30:00,77.82,77.94,77.75,77.92,4000.0,77.82,77.94,77.75,77.92,4000.0
2015-10-06 14:00:00,77.93,78.26,77.93,78.02,8940.0,77.93,78.26,77.93,78.02,8940.0
2015-10-06 14:30:00,78.1,78.2,77.79,77.79,4478.0,78.1,78.2,77.79,77.79,4478.0
2015-10-06 15:00:00,77.88,77.99,77.81,77.82,5700.0,77.88,77.99,77.81,77.82,5700.0
2015-10-06 15:30:00,77.86,77.9,77.5,77.75,22177.0,77.86,77.9,77.5,77.75,22177.0
2015-10-07 09:30:00,78.05,78.76,78.05,78.5,1831.0,78.05,78.76,78.05,78.5,1831.0
2015-10-07 10:00:00,78.58,78.99,78.58,78.91,2600.0,78.58,78.99,78.58,78.91,2600.0
2015-10-07 10:30:00,78.91,79.05,78.81,79.05,3752.0,78.91,79.05,78.81,79.05,3752.0
2015-10-07 11:00:00,79.02,79.29,78.52,78.67,10510.0,79.02,79.29,78.52,78.67,10510.0
2015-10-07 11:30:00,78.61,79.24,78.6,79.23,6178.0,78.61,79.24,78.6,79.23,6178.0
2015-10-07 12:00:00,79.18,79.34,78.97,79.08,6201.0,79.18,79.34,78.97,79.08,6201.0
2015-10-07 12:30:00,79.13,79.47,79.11,79.31,3112.0,79.13,79.47,79.11,79.31,3112.0
2015-10-07 13:00:00,79.32,79.51,79.17,79.4,4292.0,79.32,79.51,79.17,79.4,4292.0
2015-10-07 13:30:00,79.51,80.15,79.51,80.15,7510.0,79.51,80.15,79.51,80.15,7510.0
2015-10-07 14:00:00,80.13,80.21,80.0,80.0,5707.0,80.13,80.21,80.0,80.0,5707.0
2015-10-07 14:30:00,80.07,80.25,79.86,80.08,6086.0,80.07,80.25,79.86,80.08,6086.0
2015-10-07 15:00:00,79.98,80.03,79.9,79.91,7267.0,79.98,80.03,79.9,79.91,7267.0
2015-10-07 15:30:00,79.91,80.09,79.78,80.04,20846.0,79.91,80.09,79.78,80.04,20846.0
2015-10-08 09:30:00,79.85,80.79,79.85,80.7,4527.0,79.85,80.79,79.85,80.7,4527.0
2015-10-08 10:00:00,80.68,80.84,80.65,80.84,3000.0,80.68,80.84,80.65,80.84,3000.0
2015-10-08 10:30:00,80.93,81.29,80.75,81.16,10979.0,80.93,81.29,80.75,81.16,10979.0
2015-10-08 11:00:00,81.11,81.16,80.66,81.13,4300.0,81.11,81.16,80.66,81.13,4300.0
2015-10-08 11:30:00,81.2,81.55,81.2,81.47,6240.0,81.2,81.55,81.2,81.47,6240.0
2015-10-08 12:00:00,81.43,81.75,81.4,81.58,4633.0,81.43,81.75,81.4,81.58,4633.0
2015-10-08 12:30:00,81.48,81.71,81.2,81.4,3300.0,81.48,81.71,81.2,81.4,3300.0
2015-10-08 13:00:00,81.39,81.39,80.88,80.99,6594.0,81.39,81.39,80.88,80.99,6594.0
2015-10-08 13:30:00,80.91,81.1,80.81,81.07,3419.0,80.91,81.1,80.81,81.07,3419.0
2015-10-08 14:00:00,81.26,81.33,80.77,81.28,5383.0,81.26,81.33,80.77,81.28,5383.0
2015-10-08 14:30:00,81.31,81.59,81.25,81.4,5800.0,81.31,81.59,81.25,81.4,5800.0
2015-10-08 15:00:00,81.46,81.67,81.26,81.52,9001.0,81.46,81.67,81.26,81.52,9001.0
2015-10-08 15:30:00,81.54,81.85,81.53,81.75,30178.0,81.54,81.85,81.53,81.75,30178.0
2015-10-09 09:30:00,81.83,81.96,81.78,81.78,2765.0,81.83,81.96,81.78,81.78,2765.0
2015-10-09 10:00:00,81.74,81.98,81.63,81.85,1500.0,81.74,81.98,81.63,81.85,1500.0
2015-10-09 10:30:00,81.73,81.81,81.56,81.62,3000.0,81.73,81.81,81.56,81.62,3000.0
2015-10-09 11:00:00,81.56,81.94,81.56,81.85,5449.0,81.56,81.94,81.56,81.85,5449.0
2015-10-09 11:30:00,81.86,81.86,81.77,81.8,1440.0,81.86,81.86,81.77,81.8,1440.0
2015-10-09 12:00:00,81.86,81.87,81.81,81.84,1269.0,81.86,81.87,81.81,81.84,1269.0
2015-10-09 12:30:00,81.84,82.0,81.79,81.97,1100.0,81.84,82.0,81.79,81.97,1100.0
2015-10-09 13:00:00,82.02,82.02,81.7,81.7,3700.0,82.02,82.02,81.7,81.7,3700.0
2015-10-09 13:30:00,81.76,81.95,81.68,81.88,2900.0,81.76,81.95,81.68,81.88,2900.0
2015-10-09 14:00:00,81.84,81.87,81.57,81.57,2000.0,81.84,81.87,81.57,81.57,2000.0
2015-10-09 14:30:00,81.57,81.7,81.5,81.65,2101.0,81.57,81.7,81.5,81.65,2101.0
2015-10-09 15:00:00,81.62,81.89,81.59,81.76,5157.0,81.62,81.89,81.59,81.76,5157.0
2015-10-09 15:30:00,81.76,81.88,81.44,81.59,17989.0,81.76,81.88,81.44,81.59,17989.0
2015-10-12 09:30:00,81.57,81.61,81.12,81.6,4305.0,81.57,81.61,81.12,81.6,4305.0
2015-10-12 10:00:00,81.6,81.67,81.43,81.65,5750.0,81.6,81.67,81.43,81.65,5750.0
2015-10-12 10:30:00,81.73,81.95,81.73,81.85,2577.0,81.73,81.95,81.73,81.85,2577.0
2015-10-12 11:00:00,81.89,82.4,81.89,82.4,3102.0,81.89,82.4,81.89,82.4,3102.0
2015-10-12 11:30:00,82.41,82.58,82.26,82.46,7000.0,82.41,82.58,82.26,82.46,7000.0
2015-10-12 12:00:00,82.56,82.65,82.49,82.61,2230.0,82.56,82.65,82.49,82.61,2230.0
2015-10-12 12:30:00,82.6,82.64,82.48,82.57,3600.0,82.6,82.64,82.48,82.57,3600.0
2015-10-12 13:00:00,82.5,82.58,82.45,82.58,1000.0,82.5,82.58,82.45,82.58,1000.0
2015-10-12 13:30:00,82.48,82.51,82.37,82.37,1933.0,82.48,82.51,82.37,82.37,1933.0
2015-10-12 14:00:00,82.35,82.58,82.19,82.49,4150.0,82.35,82.58,82.19,82.49,4150.0
2015-10-12 14:30:00,82.5,82.53,82.33,82.33,3056.0,82.5,82.53,82.33,82.33,3056.0
2015-10-12 15:00:00,82.28,82.4,82.28,82.35,3728.0,82.28,82.4,82.28,82.35,3728.0
2015-10-12 15:30:00,82.33,82.39,82.15,82.3,13125.0,82.33,82.39,82.15,82.3,13125.0
2015-10-13 09:30:00,82.05,82.6,82.04,82.53,4761.0,82.05,82.6,82.04,82.53,4761.0
2015-10-13 10:00:00,82.44,83.04,82.42,83.04,11546.0,82.44,83.04,82.42,83.04,11546.0
2015-10-13 10:30:00,83.1,83.37,82.95,83.37,11848.0,83.1,83.37,82.95,83.37,11848.0
2015-10-13 11:00:00,83.36,83.48,83.27,83.38,7681.0,83.36,83.48,83.27,83.38,7681.0
2015-10-13 11:30:00,83.35,83.41,83.11,83.38,7250.0,83.35,83.41,83.11,83.38,7250.0
2015-10-13 12:00:00,83.31,83.44,83.1,83.33,7231.0,83.31,83.44,83.1,83.33,7231.0
2015-10-13 12:30:00,83.42,83.44,83.18,83.18,7304.0,83.42,83.44,83.18,83.18,7304.0
2015-10-13 13:00:00,83.2,83.21,82.8,83.1,10646.0,83.2,83.21,82.8,83.1,10646.0
2015-10-13 13:30:00,83.12,83.17,82.87,82.87,8497.0,83.12,83.17,82.87,82.87,8497.0
2015-10-13 14:00:00,83.01,83.23,82.69,83.04,7856.0,83.01,83.23,82.69,83.04,7856.0
2015-10-13 14:30:00,83.04,83.28,82.95,83.28,15720.0,83.04,83.28,82.95,83.28,15720.0
2015-10-13 15:00:00,83.27,83.27,82.53,82.62,15663.0,83.27,83.27,82.53,82.62,15663.0
2015-10-13 15:30:00,82.67,82.69,82.33,82.46,25144.0,82.67,82.69,82.33,82.46,25144.0
2015-10-14 09:30:00,82.33,82.99,82.3,82.92,2860.0,82.33,82.99,82.3,82.92,2860.0
2015-10-14 10:00:00,82.63,82.64,82.35,82.35,700.0,82.63,82.64,82.35,82.35,700.0
2015-10-14 10:30:00,82.25,82.25,81.91,82.16,4100.0,82.25,82.25,81.91,82.16,4100.0
2015-10-14 11:00:00,82.04,82.1,81.41,81.74,11899.0,82.04,82.1,81.41,81.74,11899.0
2015-10-14 11:30:00,81.67,81.83,81.67,81.75,695.0,81.67,81.83,81.67,81.75,695.0
2015-10-14 12:00:00,81.71,81.71,81.47,81.69,1500.0,81.71,81.71,81.47,81.69,1500.0
2015-10-14 12:30:00,81.78,82.17,81.6,82.12,11042.0,81.78,82.17,81.6,82.12,11042.0
2015-10-14 13:00:00,82.1,82.1,81.73,81.84,1800.0,82.1,82.1,81.73,81.84,1800.0
2015-10-14 13:30:00,81.81,81.92,81.76,81.76,1300.0,81.81,81.92,81.76,81.76,1300.0
2015-10-14 14:00:00,81.83,81.88,81.28,81.28,2500.0,81.83,81.88,81.28,81.28,2500.0
2015-10-14 14:30:00,81.15,81.17,81.0,81.0,1500.0,81.15,81.17,81.0,81.0,1500.0
2015-10-14 15:00:00,81.1,81.24,80.79,80.87,3850.0,81.1,81.24,80.79,80.87,3850.0
2015-10-14 15:30:00,81.04,81.11,80.65,80.93,11630.0,81.04,81.11,80.65,80.93,11630.0
2015-10-15 09:30:00,81.27,81.47,81.02,81.47,903.0,81.27,81.47,81.02,81.47,903.0
2015-10-15 10:00:00,80.98,80.98,80.87,80.9,1812.0,80.98,80.98,80.87,80.9,1812.0
2015-10-15 10:30:00,80.82,81.11,80.82,80.9,900.0,80.82,81.11,80.82,80.9,900.0
2015-10-15 11:00:00,80.81,81.08,80.4,80.58,16500.0,80.81,81.08,80.4,80.58,16500.0
2015-10-15 11:30:00,80.48,80.6,79.99,80.0,1800.0,80.48,80.6,79.99,80.0,1800.0
2015-10-15 12:00:00,79.81,80.43,79.81,80.43,2800.0,79.81,80.43,79.81,80.43,2800.0
2015-10-15 12:30:00,80.35,80.7,80.19,80.51,10932.0,80.35,80.7,80.19,80.51,10932.0
2015-10-15 13:00:00,80.45,80.72,80.44,80.48,1700.0,80.45,80.72,80.44,80.48,1700.0
2015-10-15 13:30:00,80.5,80.96,80.46,80.96,7779.0,80.5,80.96,80.46,80.96,7779.0
2015-10-15 14:00:00,80.99,81.22,80.82,81.06,2100.0,80.99,81.22,80.82,81.06,2100.0
2015-10-15 14:30:00,81.31,81.61,81.28,81.56,1700.0,81.31,81.61,81.28,81.56,1700.0
2015-10-15 15:00:00,81.66,81.84,81.45,81.59,6739.0,81.66,81.84,81.45,81.59,6739.0
2015-10-15 15:30:00,81.62,81.94,81.45,81.8,25058.0,81.62,81.94,81.45,81.8,25058.0
2015-10-16 09:30:00,82.12,82.31,81.36,81.37,6029.0,82.12,82.31,81.36,81.37,6029.0
2015-10-16 10:00:00,81.43,82.05,81.43,82.05,7300.0,81.43,82.05,81.43,82.05,7300.0
2015-10-16 10:30:00,82.04,82.37,81.88,81.99,2900.0,82.04,82.37,81.88,81.99,2900.0
2015-10-16 11:00:00,82.12,82.29,82.02,82.28,1400.0,82.12,82.29,82.02,82.28,1400.0
2015-10-16 11:30:00,82.33,82.74,82.11,82.74,3600.0,82.33,82.74,82.11,82.74,3600.0
2015-10-16 12:00:00,82.66,82.66,82.35,82.35,1915.0,82.66,82.66,82.35,82.35,1915.0
2015-10-16 12:30:00,82.35,82.4,82.17,82.36,2300.0,82.35,82.4,82.17,82.36,2300.0
2015-10-16 13:00:00,82.37,82.37,82.03,82.03,2729.0,82.37,82.37,82.03,82.03,2729.0
2015-10-16 13:30:00,82.08,82.08,81.78,81.78,1900.0,82.08,82.08,81.78,81.78,1900.0
2015-10-16 14:00:00,81.76,82.18,81.56,82.18,2842.0,81.76,82.18,81.56,82.18,2842.0
2015-10-16 14:30:00,82.19,82.56,82.14,82.33,8393.0,82.19,82.56,82.14,82.33,8393.0
2015-10-16 15:00:00,82.31,82.31,82.09,82.11,4803.0,82.31,82.31,82.09,82.11,4803.0
2015-10-16 15:30:00,82.19,82.35,81.99,82.01,20967.0,82.19,82.35,81.99,82.01,20967.0
2015-10-19 09:30:00,81.66,82.14,81.3,81.94,1077.0,81.66,82.14,81.3,81.94,1077.0
2015-10-19 10:00:00,81.97,82.41,81.83,82.41,3771.0,81.97,82.41,81.83,82.41,3771.0
2015-10-19 10:30:00,82.0,82.09,81.94,82.0,1672.0,82.0,82.09,81.94,82.0,1672.0
2015-10-19 11:00:00,82.07,82.39,81.96,82.38,2300.0,82.07,82.39,81.96,82.38,2300.0
2015-10-19 11:30:00,82.17,82.74,82.17,82.55,5169.0,82.17,82.74,82.17,82.55,5169.0
2015-10-19 12:00:00,82.51,82.63,82.15,82.63,5095.0,82.51,82.63,82.15,82.63,5095.0
2015-10-19 12:30:00,82.63,82.95,82.35,82.47,1900.0,82.63,82.95,82.35,82.47,1900.0
2015-10-19 13:00:00,82.39,82.62,82.2,82.4,2503.0,82.39,82.62,82.2,82.4,2503.0
2015-10-19 13:30:00,82.34,82.65,82.16,82.48,3000.0,82.34,82.65,82.16,82.48,3000.0
2015-10-19 14:00:00,82.52,82.71,82.37,82.42,22539.0,82.52,82.71,82.37,82.42,22539.0
2015-10-19 14:30:00,82.46,82.48,82.33,82.36,3473.0,82.46,82.48,82.33,82.36,3473.0
2015-10-19 15:00:00,82.42,82.47,82.37,82.39,2400.0,82.42,82.47,82.37,82.39,2400.0
2015-10-19 15:30:00,82.38,82.68,82.28,82.65,8950.0,82.38,82.68,82.28,82.65,8950.0
2015-10-20 09:30:00,82.5,82.89,82.1,82.59,2618.0,82.5,82.89,82.1,82.59,2618.0
2015-10-20 10:00:00,82.55,82.58,82.53,82.54,500.0,82.55,82.58,82.53,82.54,500.0
2015-10-20 10:30:00,82.68,82.74,82.61,82.69,1100.0,82.68,82.74,82.61,82.69,1100.0
2015-10-20 11:00:00,82.6,82.77,82.25,82.71,7207.0,82.6,82.77,82.25,82.71,7207.0
2015-10-20 11:30:00,82.55,82.62,82.33,82.46,1300.0,82.55,82.62,82.33,82.46,1300.0
2015-10-20 12:00:00,82.52,82.72,82.27,82.37,9800.0,82.52,82.72,82.27,82.37,9800.0
2015-10-20 12:30:00,82.37,82.4,81.68,81.68,10678.0,82.37,82.4,81.68,81.68,10678.0
2015-10-20 13:00:00,81.74,82.03,81.74,81.91,1001.0,81.74,82.03,81.74,81.91,1001.0
2015-10-20 13:30:00,81.88,82.04,81.85,82.03,5199.0,81.88,82.04,81.85,82.03,5199.0
2015-10-20 14:00:00,82.03,82.05,81.93,82.0,3200.0,82.03,82.05,81.93,82.0,3200.0
2015-10-20 14:30:00,81.98,82.05,81.95,81.99,4593.0,81.98,82.05,81.95,81.99,4593.0
2015-10-20 15:00:00,82.03,82.05,81.97,82.01,3500.0,82.03,82.05,81.97,82.01,3500.0
2015-10-20 15:30:00,82.16,82.44,82.04,82.17,25326.0,82.16,82.44,82.04,82.17,25326.0
2015-10-21 09:30:00,82.24,82.24,81.93,81.93,896.0,82.24,82.24,81.93,81.93,896.0
2015-10-21 10:00:00,82.16,82.16,81.79,81.79,1000.0,82.16,82.16,81.79,81.79,1000.0
2015-10-21 10:30:00,81.95,82.15,81.87,82.01,600.0,81.95,82.15,81.87,82.01,600.0
2015-10-21 11:00:00,81.96,82.43,81.87,82.25,9440.0,81.96,82.43,81.87,82.25,9440.0
2015-10-21 11:30:00,82.42,82.73,82.1,82.1,2900.0,82.42,82.73,82.1,82.1,2900.0
2015-10-21 12:00:00,82.16,82.27,82.13,82.14,1700.0,82.16,82.27,82.13,82.14,1700.0
2015-10-21 12:30:00,82.2,82.28,81.99,82.1,3959.0,82.2,82.28,81.99,82.1,3959.0
2015-10-21 13:00:00,81.99,82.04,81.6,81.6,2900.0,81.99,82.04,81.6,81.6,2900.0
2015-10-21 13:30:00,81.52,81.56,81.29,81.29,4200.0,81.52,81.56,81.29,81.29,4200.0
2015-10-21 14:00:00,81.09,81.65,81.0,81.23,3500.0,81.09,81.65,81.0,81.23,3500.0
2015-10-21 14:30:00,81.41,81.72,81.36,81.36,10161.0,81.41,81.72,81.36,81.36,10161.0
2015-10-21 15:00:00,81.34,81.51,80.97,81.23,7789.0,81.34,81.51,80.97,81.23,7789.0
2015-10-21 15:30:00,81.2,81.44,80.89,81.11,15115.0,81.2,81.44,80.89,81.11,15115.0
2015-10-22 09:30:00,81.4,81.84,80.69,81.5,11648.0,81.4,81.84,80.69,81.5,11648.0
2015-10-22 10:00:00,81.8,82.38,81.75,81.95,10862.0,81.8,82.38,81.75,81.95,10862.0
2015-10-22 10:30:00,81.95,82.28,81.81,81.85,9048.0,81.95,82.28,81.81,81.85,9048.0
2015-10-22 11:00:00,82.13,82.28,81.76,82.15,4056.0,82.13,82.28,81.76,82.15,4056.0
2015-10-22 11:30:00,82.38,83.1,82.28,82.76,2600.0,82.38,83.1,82.28,82.76,2600.0
2015-10-22 12:00:00,82.55,82.87,82.5,82.55,3300.0,82.55,82.87,82.5,82.55,3300.0
2015-10-22 12:30:00,82.6,82.7,82.44,82.69,2663.0,82.6,82.7,82.44,82.69,2663.0
2015-10-22 13:00:00,82.7,82.7,82.47,82.49,3858.0,82.7,82.7,82.47,82.49,3858.0
2015-10-22 13:30:00,82.3,82.52,82.19,82.3,8537.0,82.3,82.52,82.19,82.3,8537.0
2015-10-22 14:00:00,82.25,82.35,82.14,82.34,4632.0,82.25,82.35,82.14,82.34,4632.0
2015-10-22 14:30:00,82.37,82.59,82.28,82.58,1200.0,82.37,82.59,82.28,82.58,1200.0
2015-10-22 15:00:00,82.56,82.88,82.44,82.86,11331.0,82.56,82.88,82.44,82.86,11331.0
2015-10-22 15:30:00,82.92,83.16,82.62,83.16,39113.0,82.92,83.16,82.62,83.16,39113.0
2015-10-23 09:30:00,83.62,83.99,83.01,83.99,9195.0,83.62,83.99,83.01,83.99,9195.0
2015-10-23 10:00:00,83.88,84.41,83.76,84.04,9423.0,83.88,84.41,83.76,84.04,9423.0
2015-10-23 10:30:00,84.08,84.24,83.77,83.77,5701.0,84.08,84.24,83.77,83.77,5701.0
2015-10-23 11:00:00,83.77,84.21,83.77,83.96,4577.0,83.77,84.21,83.77,83.96,4577.0
2015-10-23 11:30:00,84.0,84.0,83.52,83.52,3350.0,84.0,84.0,83.52,83.52,3350.0
2015-10-23 12:00:00,83.61,84.04,83.61,83.94,5926.0,83.61,84.04,83.61,83.94,5926.0
2015-10-23 12:30:00,83.95,83.99,83.72,83.99,11250.0,83.95,83.99,83.72,83.99,11250.0
2015-10-23 13:00:00,83.87,83.87,83.59,83.83,4733.0,83.87,83.87,83.59,83.83,4733.0
2015-10-23 13:30:00,83.78,83.86,83.67,83.67,4000.0,83.78,83.86,83.67,83.67,4000.0
2015-10-23 14:00:00,83.73,83.89,83.53,83.84,3900.0,83.73,83.89,83.53,83.84,3900.0
2015-10-23 14:30:00,83.83,84.45,83.81,84.41,10197.0,83.83,84.45,83.81,84.41,10197.0
2015-10-23 15:00:00,84.38,84.49,84.01,84.48,7747.0,84.38,84.49,84.01,84.48,7747.0
2015-10-23 15:30:00,84.44,85.03,84.38,85.02,30906.0,84.44,85.03,84.38,85.02,30906.0
2015-10-26 09:30:00,84.95,85.68,84.73,84.83,11372.0,84.95,85.68,84.73,84.83,11372.0
2015-10-26 10:00:00,84.75,84.79,84.69,84.79,1200.0,84.75,84.79,84.69,84.79,1200.0
2015-10-26 10:30:00,84.59,84.72,84.53,84.65,1300.0,84.59,84.72,84.53,84.65,1300.0
2015-10-26 11:00:00,84.63,84.86,84.52,84.64,2700.0,84.63,84.86,84.52,84.64,2700.0
2015-10-26 11:30:00,84.64,84.84,84.64,84.7,2840.0,84.64,84.84,84.64,84.7,2840.0
2015-10-26 12:00:00,84.67,84.82,84.53,84.75,1500.0,84.67,84.82,84.53,84.75,1500.0
2015-10-26 12:30:00,84.74,84.89,84.68,84.72,2795.0,84.74,84.89,84.68,84.72,2795.0
2015-10-26 13:00:00,84.66,84.72,84.66,84.71,900.0,84.66,84.72,84.66,84.71,900.0
2015-10-26 13:30:00,84.72,84.72,84.35,84.45,2900.0,84.72,84.72,84.35,84.45,2900.0
2015-10-26 14:00:00,84.45,84.65,84.38,84.59,3700.0,84.45,84.65,84.38,84.59,3700.0
2015-10-26 14:30:00,84.54,84.75,84.5,84.61,3857.0,84.54,84.75,84.5,84.61,3857.0
2015-10-26 15:00:00,84.68,84.75,84.56,84.75,5910.0,84.68,84.75,84.56,84.75,5910.0
2015-10-26 15:30:00,84.79,84.93,84.7,84.78,16404.0,84.79,84.93,84.7,84.78,16404.0
2015-10-27 09:30:00,84.39,84.92,84.39,84.7,5817.0,84.39,84.92,84.39,84.7,5817.0
2015-10-27 10:00:00,84.68,85.01,84.42,84.83,15526.0,84.68,85.01,84.42,84.83,15526.0
2015-10-27 10:30:00,84.69,85.1,84.63,85.05,3900.0,84.69,85.1,84.63,85.05,3900.0
2015-10-27 11:00:00,85.12,85.23,84.94,85.01,2000.0,85.12,85.23,84.94,85.01,2000.0
2015-10-27 11:30:00,84.8,85.07,84.68,84.97,2780.0,84.8,85.07,84.68,84.97,2780.0
2015-10-27 12:00:00,84.86,85.01,84.85,85.01,1000.0,84.86,85.01,84.85,85.01,1000.0
2015-10-27 12:30:00,85.02,85.28,84.78,84.94,4700.0,85.02,85.28,84.78,84.94,4700.0
2015-10-27 13:00:00,84.8,84.84,84.56,84.82,3646.0,84.8,84.84,84.56,84.82,3646.0
2015-10-27 13:30:00,84.81,85.24,84.81,84.91,5700.0,84.81,85.24,84.81,84.91,5700.0
2015-10-27 14:00:00,84.89,85.07,84.77,85.07,11814.0,84.89,85.07,84.77,85.07,11814.0
2015-10-27 14:30:00,84.97,85.19,84.84,84.93,5004.0,84.97,85.19,84.84,84.93,5004.0
2015-10-27 15:00:00,84.99,85.37,84.88,85.22,6939.0,84.99,85.37,84.88,85.22,6939.0
2015-10-27 15:30:00,85.19,85.19,84.74,84.88,25302.0,85.19,85.19,84.74,84.88,25302.0
2015-10-28 09:30:00,85.11,86.34,85.11,86.03,3872.0,85.11,86.34,85.11,86.03,3872.0
2015-10-28 10:00:00,86.36,86.91,86.07,86.21,9839.0,86.36,86.91,86.07,86.21,9839.0
2015-10-28 10:30:00,86.3,86.94,86.3,86.94,5288.0,86.3,86.94,86.3,86.94,5288.0
2015-10-28 11:00:00,87.05,87.32,86.59,86.94,7500.0,87.05,87.32,86.59,86.94,7500.0
2015-10-28 11:30:00,87.08,87.13,86.83,87.0,4200.0,87.08,87.13,86.83,87.0,4200.0
2015-10-28 12:00:00,87.17,87.29,86.88,86.88,6005.0,87.17,87.29,86.88,86.88,6005.0
2015-10-28 12:30:00,86.98,87.22,86.92,87.05,5025.0,86.98,87.22,86.92,87.05,5025.0
2015-10-28 13:00:00,87.19,87.39,87.09,87.09,6600.0,87.19,87.39,87.09,87.09,6600.0
2015-10-28 13:30:00,86.91,87.62,86.91,87.58,5886.0,86.91,87.62,86.91,87.58,5886.0
2015-10-28 14:00:00,87.18,87.31,86.22,86.82,11951.0,87.18,87.31,86.22,86.82,11951.0
2015-10-28 14:30:00,86.89,87.57,86.47,87.45,8819.0,86.89,87.57,86.47,87.45,8819.0
2015-10-28 15:00:00,87.37,88.02,87.21,87.63,18539.0,87.37,88.02,87.21,87.63,18539.0
2015-10-28 15:30:00,87.79,89.63,87.79,89.19,100360.0,87.79,89.63,87.79,89.19,100360.0
2015-10-29 09:30:00,90.1,94.76,90.1,94.52,26903.0,90.1,94.76,90.1,94.52,26903.0
2015-10-29 10:00:00,94.53,94.99,93.3,94.99,11976.0,94.53,94.99,93.3,94.99,11976.0
2015-10-29 10:30:00,94.75,95.21,94.45,95.06,48834.0,94.75,95.21,94.45,95.06,48834.0
2015-10-29 11:00:00,95.04,95.21,93.68,94.33,37396.0,95.04,95.21,93.68,94.33,37396.0
2015-10-29 11:30:00,94.24,94.67,94.24,94.46,10552.0,94.24,94.67,94.24,94.46,10552.0
2015-10-29 12:00:00,94.59,95.23,94.33,95.09,25401.0,94.59,95.23,94.33,95.09,25401.0
2015-10-29 12:30:00,95.09,96.93,95.09,96.79,15618.0,95.09,96.93,95.09,96.79,15618.0
2015-10-29 13:00:00,96.77,97.42,95.21,95.44,34408.0,96.77,97.42,95.21,95.44,34408.0
2015-10-29 13:30:00,95.51,96.26,95.18,95.9,28232.0,95.51,96.26,95.18,95.9,28232.0
2015-10-29 14:00:00,96.12,96.16,95.5,95.54,12794.0,96.12,96.16,95.5,95.54,12794.0
2015-10-29 14:30:00,95.51,95.72,95.23,95.67,22120.0,95.51,95.72,95.23,95.67,22120.0
2015-10-29 15:00:00,95.78,96.18,95.5,95.89,42014.0,95.78,96.18,95.5,95.89,42014.0
2015-10-29 15:30:00,95.8,96.45,95.67,95.97,98801.0,95.8,96.45,95.67,95.97,98801.0
2015-10-30 09:30:00,96.51,97.99,95.92,95.94,39049.0,96.51,97.99,95.92,95.94,39049.0
2015-10-30 10:00:00,96.0,96.58,96.0,96.56,11135.0,96.0,96.58,96.0,96.56,11135.0
2015-10-30 10:30:00,96.55,96.64,96.3,96.38,7945.0,96.55,96.64,96.3,96.38,7945.0
2015-10-30 11:00:00,96.4,96.89,96.4,96.84,13614.0,96.4,96.89,96.4,96.84,13614.0
2015-10-30 11:30:00,96.88,97.05,96.63,96.63,39438.0,96.88,97.05,96.63,96.63,39438.0
2015-10-30 12:00:00,96.47,96.52,96.03,96.23,14210.0,96.47,96.52,96.03,96.23,14210.0
2015-10-30 12:30:00,96.29,96.29,95.81,96.06,29466.0,96.29,96.29,95.81,96.06,29466.0
2015-10-30 13:00:00,96.03,96.42,96.03,96.38,10715.0,96.03,96.42,96.03,96.38,10715.0
2015-10-30 13:30:00,96.48,96.66,96.4,96.41,10037.0,96.48,96.66,96.4,96.41,10037.0
2015-10-30 14:00:00,96.5,96.5,96.15,96.15,10962.0,96.5,96.5,96.15,96.15,10962.0
2015-10-30 14:30:00,96.15,96.51,96.08,96.49,21310.0,96.15,96.51,96.08,96.49,21310.0
2015-10-30 15:00:00,96.49,96.83,96.42,96.65,11766.0,96.49,96.83,96.42,96.65,11766.0
2015-10-30 15:30:00,96.65,97.23,96.59,97.04,48119.0,96.65,97.23,96.59,97.04,48119.0
2015-11-02 09:30:00,97.0,97.39,96.48,97.39,9495.0,97.0,97.39,96.48,97.39,9495.0
2015-11-02 10:00:00,97.4,97.92,97.07,97.85,12876.0,97.4,97.92,97.07,97.85,12876.0
2015-11-02 10:30:00,97.91,98.13,97.64,98.06,10353.0,97.91,98.13,97.64,98.06,10353.0
2015-11-02 11:00:00,97.93,98.65,97.93,98.65,10747.0,97.93,98.65,97.93,98.65,10747.0
2015-11-02 11:30:00,98.67,98.92,98.64,98.84,8762.0,98.67,98.92,98.64,98.84,8762.0
2015-11-02 12:00:00,98.83,98.91,98.73,98.83,4179.0,98.83,98.91,98.73,98.83,4179.0
2015-11-02 12:30:00,98.9,99.22,98.89,99.21,6700.0,98.9,99.22,98.89,99.21,6700.0
2015-11-02 13:00:00,99.23,99.6,99.23,99.42,35862.0,99.23,99.6,99.23,99.42,35862.0
2015-11-02 13:30:00,99.45,99.65,99.29,99.56,19400.0,99.45,99.65,99.29,99.56,19400.0
2015-11-02 14:00:00,99.62,99.73,98.99,99.36,11692.0,99.62,99.73,98.99,99.36,11692.0
2015-11-02 14:30:00,99.39,99.52,99.23,99.42,7238.0,99.39,99.52,99.23,99.42,7238.0
2015-11-02 15:00:00,99.45,99.5,98.28,98.29,22290.0,99.45,99.5,98.28,98.29,22290.0
2015-11-02 15:30:00,98.32,98.79,98.08,98.79,26592.0,98.32,98.79,98.08,98.79,26592.0
2015-11-03 09:30:00,98.59,99.0,98.11,98.11,8523.0,98.59,99.0,98.11,98.11,8523.0
2015-11-03 10:00:00,98.07,99.04,97.99,98.96,33950.0,98.07,99.04,97.99,98.96,33950.0
2015-11-03 10:30:00,98.91,99.15,98.85,99.14,10484.0,98.91,99.15,98.85,99.14,10484.0
2015-11-03 11:00:00,99.06,99.15,98.73,98.73,5845.0,99.06,99.15,98.73,98.73,5845.0
2015-11-03 11:30:00,98.8,99.3,98.75,99.21,5465.0,98.8,99.3,98.75,99.21,5465.0
2015-11-03 12:00:00,99.24,99.26,99.05,99.23,3400.0,99.24,99.26,99.05,99.23,3400.0
2015-11-03 12:30:00,99.18,99.37,99.15,99.36,5354.0,99.18,99.37,99.15,99.36,5354.0
2015-11-03 13:00:00,99.3,99.44,99.08,99.09,5100.0,99.3,99.44,99.08,99.09,5100.0
2015-11-03 13:30:00,99.16,99.33,99.08,99.28,7689.0,99.16,99.33,99.08,99.28,7689.0
2015-11-03 14:00:00,99.34,99.49,99.29,99.45,6000.0,99.34,99.49,99.29,99.45,6000.0
2015-11-03 14:30:00,99.44,99.52,99.32,99.41,10680.0,99.44,99.52,99.32,99.41,10680.0
2015-11-03 15:00:00,99.39,99.43,99.05,99.17,14641.0,99.39,99.43,99.05,99.17,14641.0
2015-11-03 15:30:00,99.17,99.45,99.11,99.27,55211.0,99.17,99.45,99.11,99.27,55211.0
2015-11-04 09:30:00,99.44,99.48,99.09,99.46,1873.0,99.44,99.48,99.09,99.46,1873.0
2015-11-04 10:00:00,99.6,100.09,99.56,100.09,9015.0,99.6,100.09,99.56,100.09,9015.0
2015-11-04 10:30:00,100.13,100.43,99.96,100.27,14049.0,100.13,100.43,99.96,100.27,14049.0
2015-11-04 11:00:00,100.28,100.54,100.19,100.43,9625.0,100.28,100.54,100.19,100.43,9625.0
2015-11-04 11:30:00,100.44,100.9,100.44,100.9,6353.0,100.44,100.9,100.44,100.9,6353.0
2015-11-04 12:00:00,100.92,101.4,100.79,101.16,13382.0,100.92,101.4,100.79,101.16,13382.0
2015-11-04 12:30:00,101.12,101.25,101.05,101.25,5524.0,101.12,101.25,101.05,101.25,5524.0
2015-11-04 13:00:00,101.29,101.29,100.73,100.79,4479.0,101.29,101.29,100.73,100.79,4479.0
2015-11-04 13:30:00,100.9,101.06,100.85,100.93,3025.0,100.9,101.06,100.85,100.93,3025.0
2015-11-04 14:00:00,100.93,101.4,100.87,101.09,11565.0,100.93,101.4,100.87,101.09,11565.0
2015-11-04 14:30:00,101.23,101.23,100.67,100.67,4079.0,101.23,101.23,100.67,100.67,4079.0
2015-11-04 15:00:00,100.64,100.64,100.09,100.09,13693.0,100.64,100.64,100.09,100.09,13693.0
2015-11-04 15:30:00,100.08,100.6,100.05,100.59,28588.0,100.08,100.6,100.05,100.59,28588.0
2015-11-05 09:30:00,100.59,101.13,100.35,100.49,8336.0,100.59,101.13,100.35,100.49,8336.0
2015-11-05 10:00:00,100.5,100.59,99.91,99.91,10523.0,100.5,100.59,99.91,99.91,10523.0
2015-11-05 10:30:00,99.93,100.06,99.58,99.88,6534.0,99.93,100.06,99.58,99.88,6534.0
2015-11-05 11:00:00,99.89,100.07,99.85,100.05,4200.0,99.89,100.07,99.85,100.05,4200.0
2015-11-05 11:30:00,100.08,100.33,99.97,100.12,4038.0,100.08,100.33,99.97,100.12,4038.0
2015-11-05 12:00:00,100.16,100.28,100.13,100.28,2600.0,100.16,100.28,100.13,100.28,2600.0
2015-11-05 12:30:00,100.31,100.66,100.12,100.57,9200.0,100.31,100.66,100.12,100.57,9200.0
2015-11-05 13:00:00,100.6,100.85,100.48,100.56,6450.0,100.6,100.85,100.48,100.56,6450.0
2015-11-05 13:30:00,100.56,100.65,100.31,100.5,4785.0,100.56,100.65,100.31,100.5,4785.0
2015-11-05 14:00:00,100.59,100.59,100.16,100.26,2400.0,100.59,100.59,100.16,100.26,2400.0
2015-11-05 14:30:00,100.26,100.41,100.13,100.41,1600.0,100.26,100.41,100.13,100.41,1600.0
2015-11-05 15:00:00,100.31,100.52,100.26,100.52,4400.0,100.31,100.52,100.26,100.52,4400.0
2015-11-05 15:30:00,100.49,100.6,100.27,100.33,15227.0,100.49,100.6,100.27,100.33,15227.0
2015-11-06 09:30:00,100.45,100.58,99.62,99.68,6921.0,100.45,100.58,99.62,99.68,6921.0
2015-11-06 10:00:00,99.97,99.97,99.4,99.52,7850.0,99.97,99.97,99.4,99.52,7850.0
2015-11-06 10:30:00,99.55,100.09,99.55,99.95,3500.0,99.55,100.09,99.55,99.95,3500.0
2015-11-06 11:00:00,99.96,100.43,99.8,99.8,4678.0,99.96,100.43,99.8,99.8,4678.0
2015-11-06 11:30:00,99.82,100.7,99.82,100.7,3800.0,99.82,100.7,99.82,100.7,3800.0
2015-11-06 12:00:00,100.65,100.89,100.3,100.65,1700.0,100.65,100.89,100.3,100.65,1700.0
2015-11-06 12:30:00,100.56,100.67,100.44,100.62,2430.0,100.56,100.67,100.44,100.62,2430.0
2015-11-06 13:00:00,100.7,100.95,100.67,100.76,2000.0,100.7,100.95,100.67,100.76,2000.0
2015-11-06 13:30:00,100.7,100.81,100.6,100.81,2874.0,100.7,100.81,100.6,100.81,2874.0
2015-11-06 14:00:00,100.82,100.96,100.72,100.96,3535.0,100.82,100.96,100.72,100.96,3535.0
2015-11-06 14:30:00,100.81,100.83,100.48,100.83,2400.0,100.81,100.83,100.48,100.83,2400.0
2015-11-06 15:00:00,100.68,100.89,100.67,100.82,3246.0,100.68,100.89,100.67,100.82,3246.0
2015-11-06 15:30:00,100.76,100.98,100.54,100.57,27590.0,100.76,100.98,100.54,100.57,27590.0
2015-11-09 09:30:00,100.22,100.28,99.5,99.76,7047.0,100.22,100.28,99.5,99.76,7047.0
2015-11-09 10:00:00,99.84,99.99,99.57,99.84,8476.0,99.84,99.99,99.57,99.84,8476.0
2015-11-09 10:30:00,99.84,100.0,99.54,99.86,29482.0,99.84,100.0,99.54,99.86,29482.0
2015-11-09 11:00:00,99.9,100.04,99.83,99.97,15406.0,99.9,100.04,99.83,99.97,15406.0
2015-11-09 11:30:00,99.98,100.07,99.8,99.83,10965.0,99.98,100.07,99.8,99.83,10965.0
2015-11-09 12:00:00,99.83,99.98,99.8,99.98,4301.0,99.83,99.98,99.8,99.98,4301.0
2015-11-09 12:30:00,99.8,99.95,99.8,99.87,1400.0,99.8,99.95,99.8,99.87,1400.0
2015-11-09 13:00:00,99.8,99.99,99.75,99.76,2585.0,99.8,99.99,99.75,99.76,2585.0
2015-11-09 13:30:00,99.75,99.81,99.63,99.81,11998.0,99.75,99.81,99.63,99.81,11998.0
2015-11-09 14:00:00,99.75,99.97,99.56,99.56,1515.0,99.75,99.97,99.56,99.56,1515.0
2015-11-09 14:30:00,99.66,99.77,99.44,99.68,2000.0,99.66,99.77,99.44,99.68,2000.0
2015-11-09 15:00:00,99.55,99.61,99.38,99.38,4280.0,99.55,99.61,99.38,99.38,4280.0
2015-11-09 15:30:00,99.48,99.83,99.45,99.54,32744.0,99.48,99.83,99.45,99.54,32744.0
2015-11-10 09:30:00,99.33,100.49,99.33,100.45,18023.0,99.33,100.49,99.33,100.45,18023.0
2015-11-10 10:00:00,100.25,100.39,100.01,100.01,5700.0,100.25,100.39,100.01,100.01,5700.0
2015-11-10 10:30:00,100.21,100.53,99.99,100.53,4773.0,100.21,100.53,99.99,100.53,4773.0
2015-11-10 11:00:00,100.76,100.84,100.55,100.56,2700.0,100.76,100.84,100.55,100.56,2700.0
2015-11-10 11:30:00,100.06,100.48,100.06,100.27,5580.0,100.06,100.48,100.06,100.27,5580.0
2015-11-10 12:00:00,100.15,100.58,100.15,100.58,2774.0,100.15,100.58,100.15,100.58,2774.0
2015-11-10 12:30:00,100.59,100.59,100.36,100.36,903.0,100.59,100.59,100.36,100.36,903.0
2015-11-10 13:00:00,100.38,100.72,100.31,100.72,3397.0,100.38,100.72,100.31,100.72,3397.0
2015-11-10 13:30:00,100.58,101.0,100.54,101.0,6200.0,100.58,101.0,100.54,101.0,6200.0
2015-11-10 14:00:00,100.98,101.06,100.9,100.95,1879.0,100.98,101.06,100.9,100.95,1879.0
2015-11-10 14:30:00,101.04,101.53,101.04,101.31,3521.0,101.04,101.53,101.04,101.31,3521.0
2015-11-10 15:00:00,101.16,101.32,100.98,101.08,4767.0,101.16,101.32,100.98,101.08,4767.0
2015-11-10 15:30:00,101.13,101.51,101.1,101.5,20491.0,101.13,101.51,101.1,101.5,20491.0
2015-11-11 09:30:00,101.44,101.73,100.82,100.91,4397.0,101.44,101.73,100.82,100.91,4397.0
2015-11-11 10:00:00,100.83,100.89,100.38,100.48,10517.0,100.83,100.89,100.38,100.48,10517.0
2015-11-11 10:30:00,100.48,100.54,100.31,100.45,1400.0,100.48,100.54,100.31,100.45,1400.0
2015-11-11 11:00:00,100.55,100.85,100.37,100.84,2300.0,100.55,100.85,100.37,100.84,2300.0
2015-11-11 11:30:00,100.75,101.57,100.63,101.44,8016.0,100.75,101.57,100.63,101.44,8016.0
2015-11-11 12:00:00,101.6,101.6,101.44,101.57,900.0,101.6,101.6,101.44,101.57,900.0
2015-11-11 12:30:00,101.46,101.66,101.17,101.17,700.0,101.46,101.66,101.17,101.17,700.0
2015-11-11 13:00:00,100.97,101.08,100.29,100.43,3200.0,100.97,101.08,100.29,100.43,3200.0
2015-11-11 13:30:00,100.31,100.57,100.16,100.24,12200.0,100.31,100.57,100.16,100.24,12200.0
2015-11-11 14:00:00,100.12,100.85,100.12,100.77,2622.0,100.12,100.85,100.12,100.77,2622.0
2015-11-11 14:30:00,100.84,100.86,100.26,100.31,2200.0,100.84,100.86,100.26,100.31,2200.0
2015-11-11 15:00:00,100.1,100.36,100.1,100.36,3800.0,100.1,100.36,100.1,100.36,3800.0
2015-11-11 15:30:00,100.28,100.37,100.13,100.13,17144.0,100.28,100.37,100.13,100.13,17144.0
2015-11-12 09:30:00,98.73,99.72,98.33,98.33,22445.0,98.73,99.72,98.33,98.33,22445.0
2015-11-12 10:00:00,98.33,99.2,98.05,99.15,11248.0,98.33,99.2,98.05,99.15,11248.0
2015-11-12 10:30:00,99.05,99.47,98.89,99.45,7919.0,99.05,99.47,98.89,99.45,7919.0
2015-11-12 11:00:00,99.45,99.54,98.96,99.26,5500.0,99.45,99.54,98.96,99.26,5500.0
2015-11-12 11:30:00,99.3,99.56,99.05,99.4,6790.0,99.3,99.56,99.05,99.4,6790.0
2015-11-12 12:00:00,99.32,99.72,99.25,99.49,7299.0,99.32,99.72,99.25,99.49,7299.0
2015-11-12 12:30:00,99.48,99.63,99.44,99.44,2400.0,99.48,99.63,99.44,99.44,2400.0
2015-11-12 13:00:00,99.42,99.57,98.88,98.94,16054.0,99.42,99.57,98.88,98.94,16054.0
2015-11-12 13:30:00,98.95,99.2,97.96,98.55,35558.0,98.95,99.2,97.96,98.55,35558.0
2015-11-12 14:00:00,98.51,98.63,98.26,98.36,15564.0,98.51,98.63,98.26,98.36,15564.0
2015-11-12 14:30:00,98.41,98.46,98.08,98.19,11817.0,98.41,98.46,98.08,98.19,11817.0
2015-11-12 15:00:00,98.09,98.19,97.76,98.11,82620.0,98.09,98.19,97.76,98.11,82620.0
2015-11-12 15:30:00,97.96,98.13,97.76,98.07,152840.0,97.96,98.13,97.76,98.07,152840.0
2015-11-13 09:30:00,97.67,97.94,97.67,97.94,1862.0,97.67,97.94,97.67,97.94,1862.0
2015-11-13 10:00:00,97.67,97.67,96.44,96.53,8184.0,97.67,97.67,96.44,96.53,8184.0
2015-11-13 10:30:00,96.53,97.08,96.51,96.78,6400.0,96.53,97.08,96.51,96.78,6400.0
2015-11-13 11:00:00,96.76,96.99,96.18,96.81,22399.0,96.76,96.99,96.18,96.81,22399.0
2015-11-13 11:30:00,96.87,96.97,96.37,96.89,7880.0,96.87,96.97,96.37,96.89,7880.0
2015-11-13 12:00:00,96.86,96.96,96.49,96.6,13686.0,96.86,96.96,96.49,96.6,13686.0
2015-11-13 12:30:00,96.61,96.73,96.52,96.52,6355.0,96.61,96.73,96.52,96.52,6355.0
2015-11-13 13:00:00,96.65,96.87,96.53,96.54,2558.0,96.65,96.87,96.53,96.54,2558.0
2015-11-13 13:30:00,96.6,96.63,96.42,96.52,4650.0,96.6,96.63,96.42,96.52,4650.0
2015-11-13 14:00:00,96.45,96.61,96.3,96.3,5200.0,96.45,96.61,96.3,96.3,5200.0
2015-11-13 14:30:00,96.36,96.46,95.96,96.06,5438.0,96.36,96.46,95.96,96.06,5438.0
2015-11-13 15:00:00,96.13,96.4,96.05,96.09,7685.0,96.13,96.4,96.05,96.09,7685.0
2015-11-13 15:30:00,96.14,96.28,95.95,95.98,35634.0,96.14,96.28,95.95,95.98,35634.0
2015-11-16 09:30:00,95.75,96.48,95.75,96.46,1213.0,95.75,96.48,95.75,96.46,1213.0
2015-11-16 10:00:00,96.34,96.59,95.88,96.54,5771.0,96.34,96.59,95.88,96.54,5771.0
2015-11-16 10:30:00,96.54,96.61,96.29,96.29,2100.0,96.54,96.61,96.29,96.29,2100.0
2015-11-16 11:00:00,96.44,96.62,96.21,96.23,2200.0,96.44,96.62,96.21,96.23,2200.0
2015-11-16 11:30:00,96.27,96.73,96.27,96.54,6100.0,96.27,96.73,96.27,96.54,6100.0
2015-11-16 12:00:00,96.67,96.84,96.53,96.82,3400.0,96.67,96.84,96.53,96.82,3400.0
2015-11-16 12:30:00,96.85,97.13,96.75,96.92,3300.0,96.85,97.13,96.75,96.92,3300.0
2015-11-16 13:00:00,97.08,97.2,96.99,97.2,800.0,97.08,97.2,96.99,97.2,800.0
2015-11-16 13:30:00,97.39,97.47,97.27,97.47,2800.0,97.39,97.47,97.27,97.47,2800.0
2015-11-16 14:00:00,97.55,97.56,97.18,97.24,4173.0,97.55,97.56,97.18,97.24,4173.0
2015-11-16 14:30:00,97.18,97.32,97.18,97.32,3000.0,97.18,97.32,97.18,97.32,3000.0
2015-11-16 15:00:00,97.23,97.63,97.14,97.56,4947.0,97.23,97.63,97.14,97.56,4947.0
2015-11-16 15:30:00,97.5,97.5,96.93,97.02,49740.0,97.5,97.5,96.93,97.02,49740.0
2015-11-17 09:30:00,97.25,97.25,96.71,96.89,18399.0,97.25,97.25,96.71,96.89,18399.0
2015-11-17 10:00:00,96.75,97.34,96.75,97.16,6500.0,96.75,97.34,96.75,97.16,6500.0
2015-11-17 10:30:00,97.18,97.5,97.18,97.19,3200.0,97.18,97.5,97.18,97.19,3200.0
2015-11-17 11:00:00,97.2,97.47,97.1,97.25,10400.0,97.2,97.47,97.1,97.25,10400.0
2015-11-17 11:30:00,97.37,97.87,97.17,97.52,3585.0,97.37,97.87,97.17,97.52,3585.0
2015-11-17 12:00:00,97.77,97.81,97.6,97.63,3150.0,97.77,97.81,97.6,97.63,3150.0
2015-11-17 12:30:00,97.71,97.76,97.3,97.41,1300.0,97.71,97.76,97.3,97.41,1300.0
2015-11-17 13:00:00,97.57,97.6,97.14,97.14,1900.0,97.57,97.6,97.14,97.14,1900.0
2015-11-17 13:30:00,97.12,97.17,96.75,97.12,2800.0,97.12,97.17,96.75,97.12,2800.0
2015-11-17 14:00:00,97.14,97.33,96.7,97.14,4904.0,97.14,97.33,96.7,97.14,4904.0
2015-11-17 14:30:00,97.06,97.06,96.58,96.95,3243.0,97.06,97.06,96.58,96.95,3243.0
2015-11-17 15:00:00,96.91,96.95,96.58,96.6,5000.0,96.91,96.95,96.58,96.6,5000.0
2015-11-17 15:30:00,96.7,97.1,96.7,96.87,20217.0,96.7,97.1,96.7,96.87,20217.0
2015-11-18 09:30:00,97.18,97.8,96.88,97.39,3533.0,97.18,97.8,96.88,97.39,3533.0
2015-11-18 10:00:00,97.81,97.85,96.98,97.04,1300.0,97.81,97.85,96.98,97.04,1300.0
2015-11-18 10:30:00,96.91,97.46,96.57,97.42,3000.0,96.91,97.46,96.57,97.42,3000.0
2015-11-18 11:00:00,97.41,97.53,97.19,97.37,2200.0,97.41,97.53,97.19,97.37,2200.0
2015-11-18 11:30:00,97.22,97.37,97.18,97.37,900.0,97.22,97.37,97.18,97.37,900.0
2015-11-18 12:00:00,97.41,97.56,97.21,97.47,3300.0,97.41,97.56,97.21,97.47,3300.0
2015-11-18 12:30:00,97.42,97.51,97.28,97.32,2000.0,97.42,97.51,97.28,97.32,2000.0
2015-11-18 13:00:00,97.39,97.5,97.34,97.47,3200.0,97.39,97.5,97.34,97.47,3200.0
2015-11-18 13:30:00,97.41,97.41,97.08,97.37,2700.0,97.41,97.41,97.08,97.37,2700.0
2015-11-18 14:00:00,97.44,97.54,97.23,97.4,7739.0,97.44,97.54,97.23,97.4,7739.0
2015-11-18 14:30:00,97.38,97.51,97.31,97.45,6050.0,97.38,97.51,97.31,97.45,6050.0
2015-11-18 15:00:00,97.45,97.48,97.32,97.32,12312.0,97.45,97.48,97.32,97.32,12312.0
2015-11-18 15:30:00,97.37,98.01,97.34,97.88,23390.0,97.37,98.01,97.34,97.88,23390.0
2015-11-19 09:30:00,97.76,98.36,97.65,98.36,12330.0,97.76,98.36,97.65,98.36,12330.0
2015-11-19 10:00:00,98.43,98.58,97.79,97.86,33616.0,98.43,98.58,97.79,97.86,33616.0
2015-11-19 10:30:00,97.77,98.29,97.77,98.29,15900.0,97.77,98.29,97.77,98.29,15900.0
2015-11-19 11:00:00,98.3,98.58,98.06,98.06,3300.0,98.3,98.58,98.06,98.06,3300.0
2015-11-19 11:30:00,98.14,98.14,97.18,97.35,9000.0,98.14,98.14,97.18,97.35,9000.0
2015-11-19 12:00:00,97.47,97.81,97.44,97.48,2500.0,97.47,97.81,97.44,97.48,2500.0
2015-11-19 12:30:00,97.55,97.86,97.55,97.86,5600.0,97.55,97.86,97.55,97.86,5600.0
2015-11-19 13:00:00,97.77,97.84,97.64,97.67,9907.0,97.77,97.84,97.64,97.67,9907.0
2015-11-19 13:30:00,97.71,97.74,97.38,97.39,2800.0,97.71,97.74,97.38,97.39,2800.0
2015-11-19 14:00:00,97.48,97.48,97.33,97.33,2900.0,97.48,97.48,97.33,97.33,2900.0
2015-11-19 14:30:00,97.32,97.42,97.22,97.24,2840.0,97.32,97.42,97.22,97.24,2840.0
2015-11-19 15:00:00,97.31,97.46,97.24,97.35,4600.0,97.31,97.46,97.24,97.35,4600.0
2015-11-19 15:30:00,97.4,97.69,97.28,97.61,14983.0,97.4,97.69,97.28,97.61,14983.0
2015-11-20 09:30:00,98.23,98.44,97.95,98.19,9275.0,98.23,98.44,97.95,98.19,9275.0
2015-11-20 10:00:00,98.49,98.81,98.2,98.73,3500.0,98.49,98.81,98.2,98.73,3500.0
2015-11-20 10:30:00,99.01,99.47,98.88,99.47,3684.0,99.01,99.47,98.88,99.47,3684.0
2015-11-20 11:00:00,99.37,99.64,99.29,99.6,2625.0,99.37,99.64,99.29,99.6,2625.0
2015-11-20 11:30:00,99.6,99.62,99.19,99.19,1000.0,99.6,99.62,99.19,99.19,1000.0
2015-11-20 12:00:00,99.16,99.16,98.79,98.8,940.0,99.16,99.16,98.79,98.8,940.0
2015-11-20 12:30:00,98.87,99.04,98.87,99.04,1470.0,98.87,99.04,98.87,99.04,1470.0
2015-11-20 13:00:00,99.03,99.06,98.6,99.01,2500.0,99.03,99.06,98.6,99.01,2500.0
2015-11-20 13:30:00,99.0,99.0,98.49,98.69,1600.0,99.0,99.0,98.49,98.69,1600.0
2015-11-20 14:00:00,98.67,98.67,98.53,98.57,700.0,98.67,98.67,98.53,98.57,700.0
2015-11-20 14:30:00,98.51,98.65,98.51,98.61,496.0,98.51,98.65,98.51,98.61,496.0
2015-11-20 15:00:00,98.69,98.69,98.41,98.41,1700.0,98.69,98.69,98.41,98.41,1700.0
2015-11-20 15:30:00,98.55,98.91,98.51,98.82,12861.0,98.55,98.91,98.51,98.82,12861.0
2015-11-23 09:30:00,98.35,98.9,98.03,98.69,5054.0,98.35,98.9,98.03,98.69,5054.0
2015-11-23 10:00:00,98.52,99.09,98.07,98.7,5141.0,98.52,99.09,98.07,98.7,5141.0
2015-11-23 10:30:00,98.62,99.09,98.53,98.97,1800.0,98.62,99.09,98.53,98.97,1800.0
2015-11-23 11:00:00,99.21,99.32,98.81,98.81,2200.0,99.21,99.32,98.81,98.81,2200.0
2015-11-23 11:30:00,98.9,99.38,98.86,99.06,3676.0,98.9,99.38,98.86,99.06,3676.0
2015-11-23 12:00:00,98.99,99.5,98.95,99.34,2936.0,98.99,99.5,98.95,99.34,2936.0
2015-11-23 12:30:00,99.09,99.19,98.6,99.04,2600.0,99.09,99.19,98.6,99.04,2600.0
2015-11-23 13:00:00,99.0,99.04,98.85,99.01,1600.0,99.0,99.04,98.85,99.01,1600.0
2015-11-23 13:30:00,98.88,98.9,98.82,98.89,2100.0,98.88,98.9,98.82,98.89,2100.0
2015-11-23 14:00:00,98.91,99.0,98.63,98.73,10800.0,98.91,99.0,98.63,98.73,10800.0
2015-11-23 14:30:00,98.84,98.84,98.53,98.66,1800.0,98.84,98.84,98.53,98.66,1800.0
2015-11-23 15:00:00,98.77,98.94,98.68,98.92,2400.0,98.77,98.94,98.68,98.92,2400.0
2015-11-23 15:30:00,99.04,99.2,98.78,98.93,10550.0,99.04,99.2,98.78,98.93,10550.0
2015-11-24 09:30:00,98.25,98.46,98.25,98.27,1029.0,98.25,98.46,98.25,98.27,1029.0
2015-11-24 10:00:00,98.24,98.27,97.85,98.02,2100.0,98.24,98.27,97.85,98.02,2100.0
2015-11-24 10:30:00,97.84,98.47,97.7,98.46,6721.0,97.84,98.47,97.7,98.46,6721.0
2015-11-24 11:00:00,98.31,98.96,98.31,98.95,2500.0,98.31,98.96,98.31,98.95,2500.0
2015-11-24 11:30:00,98.95,99.94,98.95,99.28,18898.0,98.95,99.94,98.95,99.28,18898.0
2015-11-24 12:00:00,99.23,99.34,98.83,99.21,2029.0,99.23,99.34,98.83,99.21,2029.0
2015-11-24 12:30:00,99.23,99.35,99.01,99.34,2200.0,99.23,99.35,99.01,99.34,2200.0
2015-11-24 13:00:00,99.35,99.98,99.27,99.98,5222.0,99.35,99.98,99.27,99.98,5222.0
2015-11-24 13:30:00,99.89,99.96,99.51,99.9,14201.0,99.89,99.96,99.51,99.9,14201.0
2015-11-24 14:00:00,99.84,100.04,99.6,99.6,3243.0,99.84,100.04,99.6,99.6,3243.0
2015-11-24 14:30:00,99.72,100.14,99.72,99.89,6361.0,99.72,100.14,99.72,99.89,6361.0
2015-11-24 15:00:00,99.88,100.09,99.73,100.09,7660.0,99.88,100.09,99.73,100.09,7660.0
2015-11-24 15:30:00,100.02,100.02,99.48,99.74,12304.0,100.02,100.02,99.48,99.74,12304.0
2015-11-25 09:30:00,99.56,99.56,99.2,99.34,4403.0,99.56,99.56,99.2,99.34,4403.0
2015-11-25 10:00:00,99.32,99.75,99.31,99.37,9600.0,99.32,99.75,99.31,99.37,9600.0
2015-11-25 10:30:00,99.57,99.76,99.5,99.76,16600.0,99.57,99.76,99.5,99.76,16600.0
2015-11-25 11:00:00,99.65,99.9,99.62,99.68,3200.0,99.65,99.9,99.62,99.68,3200.0
2015-11-25 11:30:00,99.65,99.89,99.65,99.72,3700.0,99.65,99.89,99.65,99.72,3700.0
2015-11-25 12:00:00,99.85,99.94,99.66,99.82,3946.0,99.85,99.94,99.66,99.82,3946.0
2015-11-25 12:30:00,99.89,99.92,99.78,99.79,400.0,99.89,99.92,99.78,99.79,400.0
2015-11-25 13:00:00,99.8,99.85,99.54,99.62,1239.0,99.8,99.85,99.54,99.62,1239.0
2015-11-25 13:30:00,99.59,99.7,99.48,99.55,1811.0,99.59,99.7,99.48,99.55,1811.0
2015-11-25 14:00:00,99.68,99.79,99.68,99.7,5200.0,99.68,99.79,99.68,99.7,5200.0
2015-11-25 14:30:00,99.76,99.76,99.67,99.75,900.0,99.76,99.76,99.67,99.75,900.0
2015-11-25 15:00:00,99.75,99.91,99.73,99.77,5600.0,99.75,99.91,99.73,99.77,5600.0
2015-11-25 15:30:00,99.81,99.84,99.6,99.68,11119.0,99.81,99.84,99.6,99.68,11119.0
2015-11-27 09:30:00,99.62,100.23,99.23,99.88,2518.0,99.62,100.23,99.23,99.88,2518.0
2015-11-27 10:00:00,99.76,100.0,99.59,99.83,5700.0,99.76,100.0,99.59,99.83,5700.0
2015-11-27 10:30:00,99.77,99.87,99.76,99.84,2900.0,99.77,99.87,99.76,99.84,2900.0
2015-11-27 11:00:00,99.82,100.55,99.8,100.27,4420.0,99.82,100.55,99.8,100.27,4420.0
2015-11-27 11:30:00,100.27,100.27,99.81,99.91,5614.0,100.27,100.27,99.81,99.91,5614.0
2015-11-27 12:00:00,99.91,100.19,99.81,100.04,4958.0,99.91,100.19,99.81,100.04,4958.0
2015-11-27 12:30:00,100.07,100.15,99.95,100.08,10867.0,100.07,100.15,99.95,100.08,10867.0
2015-11-30 09:30:00,100.14,100.14,99.64,99.68,3711.0,100.14,100.14,99.64,99.68,3711.0
2015-11-30 10:00:00,99.69,100.29,99.69,100.05,12827.0,99.69,100.29,99.69,100.05,12827.0
2015-11-30 10:30:00,100.05,100.36,99.95,99.95,10338.0,100.05,100.36,99.95,99.95,10338.0
2015-11-30 11:00:00,99.95,100.1,99.8,100.1,3103.0,99.95,100.1,99.8,100.1,3103.0
2015-11-30 11:30:00,100.12,100.12,99.89,100.0,3201.0,100.12,100.12,99.89,100.0,3201.0
2015-11-30 12:00:00,100.0,100.06,99.95,99.96,4100.0,100.0,100.06,99.95,99.96,4100.0
2015-11-30 12:30:00,99.94,100.03,99.84,99.94,1200.0,99.94,100.03,99.84,99.94,1200.0
2015-11-30 13:00:00,100.03,100.03,99.9,100.0,2738.0,100.03,100.03,99.9,100.0,2738.0
2015-11-30 13:30:00,99.97,100.18,99.92,100.14,23601.0,99.97,100.18,99.92,100.14,23601.0
2015-11-30 14:00:00,100.14,100.17,99.96,100.17,8452.0,100.14,100.17,99.96,100.17,8452.0
2015-11-30 14:30:00,100.17,100.8,100.09,100.29,30981.0,100.17,100.8,100.09,100.29,30981.0
2015-11-30 15:00:00,100.25,100.35,100.05,100.35,28277.0,100.25,100.35,100.05,100.35,28277.0
2015-11-30 15:30:00,100.34,100.87,100.24,100.26,29789.0,100.34,100.87,100.24,100.26,29789.0
2015-12-01 09:30:00,100.39,102.04,100.1,101.77,7986.0,100.39,102.04,100.1,101.77,7986.0
2015-12-01 10:00:00,101.78,102.0,101.18,101.84,6614.0,101.78,102.0,101.18,101.84,6614.0
2015-12-01 10:30:00,101.82,103.02,101.81,102.65,12040.0,101.82,103.02,101.81,102.65,12040.0
2015-12-01 11:00:00,102.48,102.59,102.15,102.35,3419.0,102.48,102.59,102.15,102.35,3419.0
2015-12-01 11:30:00,102.09,102.24,101.79,102.23,3078.0,102.09,102.24,101.79,102.23,3078.0
2015-12-01 12:00:00,102.24,102.6,101.93,102.49,3356.0,102.24,102.6,101.93,102.49,3356.0
2015-12-01 12:30:00,102.46,103.1,102.45,102.99,6592.0,102.46,103.1,102.45,102.99,6592.0
2015-12-01 13:00:00,102.98,103.46,102.87,103.37,3925.0,102.98,103.46,102.87,103.37,3925.0
2015-12-01 13:30:00,103.16,103.34,103.09,103.32,3224.0,103.16,103.34,103.09,103.32,3224.0
2015-12-01 14:00:00,103.34,104.09,103.34,103.67,4765.0,103.34,104.09,103.34,103.67,4765.0
2015-12-01 14:30:00,103.76,103.76,103.36,103.41,4800.0,103.76,103.76,103.36,103.41,4800.0
2015-12-01 15:00:00,103.37,103.57,103.29,103.54,5127.0,103.37,103.57,103.29,103.54,5127.0
2015-12-01 15:30:00,103.68,103.71,103.09,103.36,28757.0,103.68,103.71,103.09,103.36,28757.0
2015-12-02 09:30:00,103.02,103.7,102.74,103.07,4811.0,103.02,103.7,102.74,103.07,4811.0
2015-12-02 10:00:00,103.26,103.34,102.78,102.8,2632.0,103.26,103.34,102.78,102.8,2632.0
2015-12-02 10:30:00,103.03,103.03,102.55,102.78,2625.0,103.03,103.03,102.55,102.78,2625.0
2015-12-02 11:00:00,102.72,102.98,102.67,102.98,1100.0,102.72,102.98,102.67,102.98,1100.0
2015-12-02 11:30:00,102.76,102.94,102.74,102.94,300.0,102.76,102.94,102.74,102.94,300.0
2015-12-02 12:00:00,102.71,102.94,102.67,102.88,2300.0,102.71,102.94,102.67,102.88,2300.0
2015-12-02 12:30:00,102.72,102.72,102.53,102.58,700.0,102.72,102.72,102.53,102.58,700.0
2015-12-02 13:00:00,102.5,102.96,102.39,102.96,3300.0,102.5,102.96,102.39,102.96,3300.0
2015-12-02 13:30:00,103.23,103.24,102.76,102.78,2300.0,103.23,103.24,102.76,102.78,2300.0
2015-12-02 14:00:00,102.84,103.3,102.77,103.28,17282.0,102.84,103.3,102.77,103.28,17282.0
2015-12-02 14:30:00,103.15,103.19,102.87,102.99,10711.0,103.15,103.19,102.87,102.99,10711.0
2015-12-02 15:00:00,103.0,103.49,103.0,103.23,5000.0,103.0,103.49,103.0,103.23,5000.0
2015-12-02 15:30:00,103.23,103.23,102.91,103.13,19601.0,103.23,103.23,102.91,103.13,19601.0
2015-12-03 09:30:00,103.62,103.71,102.51,102.58,4806.0,103.62,103.71,102.51,102.58,4806.0
2015-12-03 10:00:00,102.78,102.84,102.49,102.79,3300.0,102.78,102.84,102.49,102.79,3300.0
2015-12-03 10:30:00,102.99,103.33,102.9,103.22,1900.0,102.99,103.33,102.9,103.22,1900.0
2015-12-03 11:00:00,103.32,103.88,103.32,103.8,3035.0,103.32,103.88,103.32,103.8,3035.0
2015-12-03 11:30:00,103.9,103.9,103.33,103.6,2500.0,103.9,103.9,103.33,103.6,2500.0
2015-12-03 12:00:00,103.46,103.53,102.5,102.68,13784.0,103.46,103.53,102.5,102.68,13784.0
2015-12-03 12:30:00,102.73,102.85,102.59,102.84,1100.0,102.73,102.85,102.59,102.84,1100.0
2015-12-03 13:00:00,102.71,102.71,101.89,102.1,14880.0,102.71,102.71,101.89,102.1,14880.0
2015-12-03 13:30:00,102.11,102.19,101.82,101.82,3500.0,102.11,102.19,101.82,101.82,3500.0
2015-12-03 14:00:00,101.63,101.65,100.96,100.96,3063.0,101.63,101.65,100.96,100.96,3063.0
2015-12-03 14:30:00,100.86,100.93,100.43,100.76,2104.0,100.86,100.93,100.43,100.76,2104.0
2015-12-03 15:00:00,100.92,100.93,100.51,100.51,4336.0,100.92,100.93,100.51,100.51,4336.0
2015-12-03 15:30:00,100.54,100.7,100.16,100.59,37920.0,100.54,100.7,100.16,100.59,37920.0
2015-12-04 09:30:00,100.44,102.18,100.44,101.36,7922.0,100.44,102.18,100.44,101.36,7922.0
2015-12-04 10:00:00,101.64,101.68,101.02,101.1,8400.0,101.64,101.68,101.02,101.1,8400.0
2015-12-04 10:30:00,101.02,101.68,100.51,100.92,16000.0,101.02,101.68,100.51,100.92,16000.0
2015-12-04 11:00:00,101.17,101.37,100.5,100.5,7000.0,101.17,101.37,100.5,100.5,7000.0
2015-12-04 11:30:00,100.41,100.42,99.59,99.95,4737.0,100.41,100.42,99.59,99.95,4737.0
2015-12-04 12:00:00,100.17,100.48,100.17,100.48,1437.0,100.17,100.48,100.17,100.48,1437.0
2015-12-04 12:30:00,100.29,100.86,100.29,100.71,1720.0,100.29,100.86,100.29,100.71,1720.0
2015-12-04 13:00:00,100.75,101.33,100.72,101.15,1200.0,100.75,101.33,100.72,101.15,1200.0
2015-12-04 13:30:00,101.33,101.48,100.75,101.0,6364.0,101.33,101.48,100.75,101.0,6364.0
2015-12-04 14:00:00,100.97,100.97,100.71,100.91,2100.0,100.97,100.97,100.71,100.91,2100.0
2015-12-04 14:30:00,100.92,101.12,100.48,100.85,18787.0,100.92,101.12,100.48,100.85,18787.0
2015-12-04 15:00:00,100.88,102.23,100.62,100.79,22323.0,100.88,102.23,100.62,100.79,22323.0
2015-12-04 15:30:00,101.16,101.69,101.1,101.68,31826.0,101.16,101.69,101.1,101.68,31826.0
2015-12-07 09:30:00,101.32,101.55,100.89,100.99,3595.0,101.32,101.55,100.89,100.99,3595.0
2015-12-07 10:00:00,100.9,100.9,100.19,100.27,5273.0,100.9,100.9,100.19,100.27,5273.0
2015-12-07 10:30:00,100.39,100.79,100.39,100.47,2600.0,100.39,100.79,100.39,100.47,2600.0
2015-12-07 11:00:00,100.43,100.5,100.14,100.18,1880.0,100.43,100.5,100.14,100.18,1880.0
2015-12-07 11:30:00,100.05,100.6,100.04,100.6,2305.0,100.05,100.6,100.04,100.6,2305.0
2015-12-07 12:00:00,100.44,100.44,99.98,99.98,1100.0,100.44,100.44,99.98,99.98,1100.0
2015-12-07 12:30:00,99.99,99.99,99.17,99.21,4100.0,99.99,99.99,99.17,99.21,4100.0
2015-12-07 13:00:00,99.21,99.74,99.21,99.61,3800.0,99.21,99.74,99.21,99.61,3800.0
2015-12-07 13:30:00,99.72,99.72,98.7,98.77,5000.0,99.72,99.72,98.7,98.77,5000.0
2015-12-07 14:00:00,98.86,99.39,98.86,98.97,3707.0,98.86,99.39,98.86,98.97,3707.0
2015-12-07 14:30:00,99.06,99.32,98.73,98.76,9037.0,99.06,99.32,98.73,98.76,9037.0
2015-12-07 15:00:00,98.66,98.98,98.64,98.98,25300.0,98.66,98.98,98.64,98.98,25300.0
2015-12-07 15:30:00,98.9,99.41,98.89,99.41,43445.0,98.9,99.41,98.89,99.41,43445.0
2015-12-08 09:30:00,97.85,100.65,97.29,100.36,26478.0,97.85,100.65,97.29,100.36,26478.0
2015-12-08 10:00:00,100.57,102.1,100.57,101.88,31350.0,100.57,102.1,100.57,101.88,31350.0
2015-12-08 10:30:00,101.85,102.86,101.82,102.52,14343.0,101.85,102.86,101.82,102.52,14343.0
2015-12-08 11:00:00,102.68,103.35,102.4,103.35,9945.0,102.68,103.35,102.4,103.35,9945.0
2015-12-08 11:30:00,103.24,103.24,102.82,103.02,13847.0,103.24,103.24,102.82,103.02,13847.0
2015-12-08 12:00:00,103.0,103.16,102.73,102.84,6996.0,103.0,103.16,102.73,102.84,6996.0
2015-12-08 12:30:00,102.73,103.05,102.44,102.95,7141.0,102.73,103.05,102.44,102.95,7141.0
2015-12-08 13:00:00,103.18,103.26,102.7,102.92,5594.0,103.18,103.26,102.7,102.92,5594.0
2015-12-08 13:30:00,102.92,103.12,102.77,102.8,1590.0,102.92,103.12,102.77,102.8,1590.0
2015-12-08 14:00:00,102.82,103.35,102.81,103.0,8240.0,102.82,103.35,102.81,103.0,8240.0
2015-12-08 14:30:00,103.01,103.16,102.98,103.1,5400.0,103.01,103.16,102.98,103.1,5400.0
2015-12-08 15:00:00,103.11,103.11,102.7,103.01,12542.0,103.11,103.11,102.7,103.01,12542.0
2015-12-08 15:30:00,102.97,103.32,102.97,103.05,28295.0,102.97,103.32,102.97,103.05,28295.0
2015-12-09 09:30:00,101.4,103.04,99.4,101.16,39064.0,101.4,103.04,99.4,101.16,39064.0
2015-12-09 10:00:00,101.12,101.56,100.48,100.68,20880.0,101.12,101.56,100.48,100.68,20880.0
2015-12-09 10:30:00,100.69,101.48,100.68,101.02,29009.0,100.69,101.48,100.68,101.02,29009.0
2015-12-09 11:00:00,101.0,101.06,100.66,101.02,5200.0,101.0,101.06,100.66,101.02,5200.0
2015-12-09 11:30:00,100.94,100.94,99.95,100.19,6384.0,100.94,100.94,99.95,100.19,6384.0
2015-12-09 12:00:00,100.16,100.44,99.5,99.64,10396.0,100.16,100.44,99.5,99.64,10396.0
2015-12-09 12:30:00,99.61,99.79,98.23,98.59,4352.0,99.61,99.79,98.23,98.59,4352.0
2015-12-09 13:00:00,98.57,99.19,98.04,98.05,7410.0,98.57,99.19,98.04,98.05,7410.0
2015-12-09 13:30:00,98.27,99.08,98.26,99.08,10655.0,98.27,99.08,98.26,99.08,10655.0
2015-12-09 14:00:00,98.46,98.97,98.06,98.25,5100.0,98.46,98.97,98.06,98.25,5100.0
2015-12-09 14:30:00,98.27,98.92,98.26,98.77,5300.0,98.27,98.92,98.26,98.77,5300.0
2015-12-09 15:00:00,98.65,98.88,98.26,98.73,17761.0,98.65,98.88,98.26,98.73,17761.0
2015-12-09 15:30:00,98.87,98.89,97.53,97.7,49864.0,98.87,98.89,97.53,97.7,49864.0
2015-12-10 09:30:00,97.92,98.17,96.85,96.89,13553.0,97.92,98.17,96.85,96.89,13553.0
2015-12-10 10:00:00,97.15,97.61,96.47,97.38,9741.0,97.15,97.61,96.47,97.38,9741.0
2015-12-10 10:30:00,97.37,97.79,97.19,97.22,4405.0,97.37,97.79,97.19,97.22,4405.0
2015-12-10 11:00:00,97.22,97.67,97.22,97.49,8620.0,97.22,97.67,97.22,97.49,8620.0
2015-12-10 11:30:00,97.34,97.99,97.34,97.63,4600.0,97.34,97.99,97.34,97.63,4600.0
2015-12-10 12:00:00,97.8,97.8,97.18,97.33,7725.0,97.8,97.8,97.18,97.33,7725.0
2015-12-10 12:30:00,97.21,97.68,97.12,97.68,5300.0,97.21,97.68,97.12,97.68,5300.0
2015-12-10 13:00:00,97.68,97.76,97.25,97.25,8439.0,97.68,97.76,97.25,97.25,8439.0
2015-12-10 13:30:00,97.25,97.79,97.25,97.47,8150.0,97.25,97.79,97.25,97.47,8150.0
2015-12-10 14:00:00,97.47,97.68,97.31,97.68,15552.0,97.47,97.68,97.31,97.68,15552.0
2015-12-10 14:30:00,97.85,98.24,97.81,98.01,8701.0,97.85,98.24,97.81,98.01,8701.0
2015-12-10 15:00:00,98.14,98.32,97.31,97.56,13986.0,98.14,98.32,97.31,97.56,13986.0
2015-12-10 15:30:00,97.59,97.7,97.26,97.51,31448.0,97.59,97.7,97.26,97.51,31448.0
2015-12-11 09:30:00,96.03,96.39,95.71,96.39,7012.0,96.03,96.39,95.71,96.39,7012.0
2015-12-11 10:00:00,96.27,96.4,95.62,95.69,6747.0,96.27,96.4,95.62,95.69,6747.0
2015-12-11 10:30:00,95.89,95.89,94.8,94.99,6822.0,95.89,95.89,94.8,94.99,6822.0
2015-12-11 11:00:00,94.96,94.96,94.41,94.42,9368.0,94.96,94.96,94.41,94.42,9368.0
2015-12-11 11:30:00,94.42,94.42,94.15,94.19,6194.0,94.42,94.42,94.15,94.19,6194.0
2015-12-11 12:00:00,94.19,94.3,93.5,93.54,6920.0,94.19,94.3,93.5,93.54,6920.0
2015-12-11 12:30:00,93.54,93.82,93.42,93.65,4071.0,93.54,93.82,93.42,93.65,4071.0
2015-12-11 13:00:00,93.64,94.03,93.59,93.6,8376.0,93.64,94.03,93.59,93.6,8376.0
2015-12-11 13:30:00,93.67,94.29,93.5,94.11,23088.0,93.67,94.29,93.5,94.11,23088.0
2015-12-11 14:00:00,94.3,94.4,93.99,94.08,11900.0,94.3,94.4,93.99,94.08,11900.0
2015-12-11 14:30:00,94.02,94.23,93.6,93.6,11240.0,94.02,94.23,93.6,93.6,11240.0
2015-12-11 15:00:00,93.49,93.7,93.02,93.23,13397.0,93.49,93.7,93.02,93.23,13397.0
2015-12-11 15:30:00,93.29,93.6,93.14,93.19,48142.0,93.29,93.6,93.14,93.19,48142.0
2015-12-14 09:30:00,93.19,94.51,93.1,94.31,5956.0,93.19,94.51,93.1,94.31,5956.0
2015-12-14 10:00:00,94.24,94.33,92.63,92.64,9760.0,94.24,94.33,92.63,92.64,9760.0
2015-12-14 10:30:00,92.92,93.37,92.67,93.16,6079.0,92.92,93.37,92.67,93.16,6079.0
2015-12-14 11:00:00,93.03,93.31,92.98,93.2,3970.0,93.03,93.31,92.98,93.2,3970.0
2015-12-14 11:30:00,93.2,93.29,92.63,93.25,8207.0,93.2,93.29,92.63,93.25,8207.0
2015-12-14 12:00:00,93.0,93.69,92.93,93.47,18870.0,93.0,93.69,92.93,93.47,18870.0
2015-12-14 12:30:00,93.55,93.73,93.47,93.51,10005.0,93.55,93.73,93.47,93.51,10005.0
2015-12-14 13:00:00,93.48,93.51,92.72,92.72,13344.0,93.48,93.51,92.72,92.72,13344.0
2015-12-14 13:30:00,92.65,93.74,92.51,93.72,37379.0,92.65,93.74,92.51,93.72,37379.0
2015-12-14 14:00:00,93.56,93.74,92.91,93.47,23500.0,93.56,93.74,92.91,93.47,23500.0
2015-12-14 14:30:00,93.47,94.2,93.43,93.77,4918.0,93.47,94.2,93.43,93.77,4918.0
2015-12-14 15:00:00,93.77,93.78,93.2,93.52,4500.0,93.77,93.78,93.2,93.52,4500.0
2015-12-14 15:30:00,93.47,93.81,93.38,93.66,26135.0,93.47,93.81,93.38,93.66,26135.0
2015-12-15 09:30:00,94.0,94.1,93.87,94.02,28976.0,94.0,94.1,93.87,94.02,28976.0
2015-12-15 10:00:00,94.1,94.1,93.72,93.87,7343.0,94.1,94.1,93.72,93.87,7343.0
2015-12-15 10:30:00,93.74,93.99,93.49,93.64,7600.0,93.74,93.99,93.49,93.64,7600.0
2015-12-15 11:00:00,93.64,94.02,93.64,94.02,4097.0,93.64,94.02,93.64,94.02,4097.0
2015-12-15 11:30:00,94.02,94.07,93.56,93.82,4807.0,94.02,94.07,93.56,93.82,4807.0
2015-12-15 12:00:00,93.85,94.18,93.85,94.0,6860.0,93.85,94.18,93.85,94.0,6860.0
2015-12-15 12:30:00,94.01,94.19,93.83,94.07,4650.0,94.01,94.19,93.83,94.07,4650.0
2015-12-15 13:00:00,94.01,94.08,93.78,94.07,3932.0,94.01,94.08,93.78,94.07,3932.0
2015-12-15 13:30:00,94.08,94.18,93.76,94.0,19659.0,94.08,94.18,93.76,94.0,19659.0
2015-12-15 14:00:00,94.0,94.19,93.96,93.99,4820.0,94.0,94.19,93.96,93.99,4820.0
2015-12-15 14:30:00,94.08,94.14,93.9,93.95,2700.0,94.08,94.14,93.9,93.95,2700.0
2015-12-15 15:00:00,93.93,94.14,93.88,94.01,5695.0,93.93,94.14,93.88,94.01,5695.0
2015-12-15 15:30:00,94.01,94.1,93.79,93.99,31131.0,94.01,94.1,93.79,93.99,31131.0
2015-12-16 09:30:00,94.0,94.1,93.76,93.84,12385.0,94.0,94.1,93.76,93.84,12385.0
2015-12-16 10:00:00,94.02,94.1,93.66,93.88,3400.0,94.02,94.1,93.66,93.88,3400.0
2015-12-16 10:30:00,93.88,93.88,93.3,93.45,4248.0,93.88,93.88,93.3,93.45,4248.0
2015-12-16 11:00:00,93.44,93.44,92.57,93.27,4170.0,93.44,93.44,92.57,93.27,4170.0
2015-12-16 11:30:00,93.13,93.67,92.82,93.43,36421.0,93.13,93.67,92.82,93.43,36421.0
2015-12-16 12:00:00,93.38,94.02,93.33,93.79,11770.0,93.38,94.02,93.33,93.79,11770.0
2015-12-16 12:30:00,93.83,93.98,93.35,93.44,4503.0,93.83,93.98,93.35,93.44,4503.0
2015-12-16 13:00:00,93.65,94.0,93.65,94.0,1312.0,93.65,94.0,93.65,94.0,1312.0
2015-12-16 13:30:00,94.03,94.1,93.61,94.0,8491.0,94.03,94.1,93.61,94.0,8491.0
2015-12-16 14:00:00,93.96,94.22,93.31,93.99,5712.0,93.96,94.22,93.31,93.99,5712.0
2015-12-16 14:30:00,93.88,94.22,93.41,93.92,46880.0,93.88,94.22,93.41,93.92,46880.0
2015-12-16 15:00:00,94.09,94.22,93.93,94.01,12512.0,94.09,94.22,93.93,94.01,12512.0
2015-12-16 15:30:00,94.33,95.01,94.32,94.64,20949.0,94.33,95.01,94.32,94.64,20949.0
2015-12-17 09:30:00,96.34,102.46,95.83,102.0,54173.0,96.34,102.46,95.83,102.0,54173.0
2015-12-17 10:00:00,101.92,102.14,101.32,101.99,13356.0,101.92,102.14,101.32,101.99,13356.0
2015-12-17 10:30:00,101.76,101.98,100.21,100.75,30531.0,101.76,101.98,100.21,100.75,30531.0
2015-12-17 11:00:00,100.75,101.08,100.39,100.51,18991.0,100.75,101.08,100.39,100.51,18991.0
2015-12-17 11:30:00,100.65,100.96,99.8,99.84,10281.0,100.65,100.96,99.8,99.84,10281.0
2015-12-17 12:00:00,99.85,100.29,99.8,99.97,6766.0,99.85,100.29,99.8,99.97,6766.0
2015-12-17 12:30:00,100.0,100.2,99.87,100.18,16222.0,100.0,100.2,99.87,100.18,16222.0
2015-12-17 13:00:00,100.14,100.61,100.02,100.43,7914.0,100.14,100.61,100.02,100.43,7914.0
2015-12-17 13:30:00,100.49,100.76,100.33,100.72,9143.0,100.49,100.76,100.33,100.72,9143.0
2015-12-17 14:00:00,100.61,100.71,100.19,100.44,9133.0,100.61,100.71,100.19,100.44,9133.0
2015-12-17 14:30:00,100.36,100.44,99.85,100.14,11034.0,100.36,100.44,99.85,100.14,11034.0
2015-12-17 15:00:00,100.1,100.23,99.75,99.94,15231.0,100.1,100.23,99.75,99.94,15231.0
2015-12-17 15:30:00,99.91,100.05,99.06,99.22,50284.0,99.91,100.05,99.06,99.22,50284.0
2015-12-18 09:30:00,99.16,99.54,97.36,97.48,58625.0,99.16,99.54,97.36,97.48,58625.0
2015-12-18 10:00:00,97.03,97.38,96.16,96.16,8439.0,97.03,97.38,96.16,96.16,8439.0
2015-12-18 10:30:00,96.32,96.32,94.88,95.38,14666.0,96.32,96.32,94.88,95.38,14666.0
2015-12-18 11:00:00,95.6,95.64,94.64,95.14,31221.0,95.6,95.64,94.64,95.14,31221.0
2015-12-18 11:30:00,95.14,95.94,95.14,95.46,7900.0,95.14,95.94,95.14,95.46,7900.0
2015-12-18 12:00:00,95.43,95.43,94.8,95.2,26760.0,95.43,95.43,94.8,95.2,26760.0
2015-12-18 12:30:00,94.96,95.12,94.09,94.41,5299.0,94.96,95.12,94.09,94.41,5299.0
2015-12-18 13:00:00,94.33,94.41,93.76,94.09,12546.0,94.33,94.41,93.76,94.09,12546.0
2015-12-18 13:30:00,94.08,94.24,93.54,94.24,10516.0,94.08,94.24,93.54,94.24,10516.0
2015-12-18 14:00:00,94.29,94.56,93.88,94.56,12196.0,94.29,94.56,93.88,94.56,12196.0
2015-12-18 14:30:00,94.48,94.48,93.54,93.73,13000.0,94.48,94.48,93.54,93.73,13000.0
2015-12-18 15:00:00,93.72,93.89,93.3,93.63,11215.0,93.72,93.89,93.3,93.63,11215.0
2015-12-18 15:30:00,93.61,93.81,93.09,93.11,42683.0,93.61,93.81,93.09,93.11,42683.0
2015-12-21 09:30:00,93.63,94.8,92.99,93.68,4117.0,93.63,94.8,92.99,93.68,4117.0
2015-12-21 10:00:00,93.79,94.48,93.7,94.25,10764.0,93.79,94.48,93.7,94.25,10764.0
2015-12-21 10:30:00,94.27,94.49,93.62,93.62,7800.0,94.27,94.49,93.62,93.62,7800.0
2015-12-21 11:00:00,93.56,93.63,92.95,92.96,3536.0,93.56,93.63,92.95,92.96,3536.0
2015-12-21 11:30:00,93.32,93.57,92.7,92.9,5620.0,93.32,93.57,92.7,92.9,5620.0
2015-12-21 12:00:00,92.85,92.85,92.63,92.81,2900.0,92.85,92.85,92.63,92.81,2900.0
2015-12-21 12:30:00,92.95,93.03,92.75,93.03,700.0,92.95,93.03,92.75,93.03,700.0
2015-12-21 13:00:00,93.21,93.21,92.81,93.15,3200.0,93.21,93.21,92.81,93.15,3200.0
2015-12-21 13:30:00,93.2,93.38,93.14,93.35,3189.0,93.2,93.38,93.14,93.35,3189.0
2015-12-21 14:00:00,93.26,93.34,92.75,92.75,2820.0,93.26,93.34,92.75,92.75,2820.0
2015-12-21 14:30:00,92.74,92.94,92.66,92.93,2400.0,92.74,92.94,92.66,92.93,2400.0
2015-12-21 15:00:00,92.93,93.06,92.65,92.73,5144.0,92.93,93.06,92.65,92.73,5144.0
2015-12-21 15:30:00,92.74,93.24,92.74,93.2,19011.0,92.74,93.24,92.74,93.2,19011.0
2015-12-22 09:30:00,93.8,93.95,92.44,92.6,7649.0,93.8,93.95,92.44,92.6,7649.0
2015-12-22 10:00:00,92.57,93.39,92.57,93.18,2500.0,92.57,93.39,92.57,93.18,2500.0
2015-12-22 10:30:00,93.41,93.41,92.83,92.83,2200.0,93.41,93.41,92.83,92.83,2200.0
2015-12-22 11:00:00,92.78,93.09,92.68,92.87,6400.0,92.78,93.09,92.68,92.87,6400.0
2015-12-22 11:30:00,92.93,92.94,92.44,92.49,14042.0,92.93,92.94,92.44,92.49,14042.0
2015-12-22 12:00:00,92.38,92.69,92.28,92.67,2221.0,92.38,92.69,92.28,92.67,2221.0
2015-12-22 12:30:00,92.77,93.07,92.77,92.87,1800.0,92.77,93.07,92.77,92.87,1800.0
2015-12-22 13:00:00,93.44,93.5,93.18,93.42,7299.0,93.44,93.5,93.18,93.42,7299.0
2015-12-22 13:30:00,93.57,93.81,93.48,93.72,4910.0,93.57,93.81,93.48,93.72,4910.0
2015-12-22 14:00:00,93.83,94.32,93.55,94.26,4802.0,93.83,94.32,93.55,94.26,4802.0
2015-12-22 14:30:00,94.32,94.64,94.2,94.56,12119.0,94.32,94.64,94.2,94.56,12119.0
2015-12-22 15:00:00,94.56,94.62,94.45,94.61,8508.0,94.56,94.62,94.45,94.61,8508.0
2015-12-22 15:30:00,94.5,94.75,94.35,94.52,32209.0,94.5,94.75,94.35,94.52,32209.0
2015-12-23 09:30:00,94.9,95.3,94.72,95.01,4427.0,94.9,95.3,94.72,95.01,4427.0
2015-12-23 10:00:00,94.84,94.95,94.56,94.58,8006.0,94.84,94.95,94.56,94.58,8006.0
2015-12-23 10:30:00,94.58,94.77,94.29,94.58,7650.0,94.58,94.77,94.29,94.58,7650.0
2015-12-23 11:00:00,94.61,94.79,94.5,94.73,3400.0,94.61,94.79,94.5,94.73,3400.0
2015-12-23 11:30:00,94.73,94.76,94.63,94.65,3305.0,94.73,94.76,94.63,94.65,3305.0
2015-12-23 12:00:00,94.69,94.86,94.69,94.86,4930.0,94.69,94.86,94.69,94.86,4930.0
2015-12-23 12:30:00,94.86,94.9,94.78,94.84,7222.0,94.86,94.9,94.78,94.84,7222.0
2015-12-23 13:00:00,94.81,94.81,94.35,94.7,16263.0,94.81,94.81,94.35,94.7,16263.0
2015-12-23 13:30:00,94.73,95.07,94.69,94.82,5410.0,94.73,95.07,94.69,94.82,5410.0
2015-12-23 14:00:00,94.9,95.51,94.85,95.47,9164.0,94.9,95.51,94.85,95.47,9164.0
2015-12-23 14:30:00,95.47,95.54,94.94,95.09,24936.0,95.47,95.54,94.94,95.09,24936.0
2015-12-23 15:00:00,95.04,95.19,95.04,95.08,4100.0,95.04,95.19,95.04,95.08,4100.0
2015-12-23 15:30:00,95.04,95.08,94.75,94.82,37970.0,95.04,95.08,94.75,94.82,37970.0
2015-12-24 09:30:00,94.75,95.32,94.44,94.71,5756.0,94.75,95.32,94.44,94.71,5756.0
2015-12-24 10:00:00,94.72,94.96,94.42,94.58,3650.0,94.72,94.96,94.42,94.58,3650.0
2015-12-24 10:30:00,94.51,94.75,94.5,94.5,2700.0,94.51,94.75,94.5,94.5,2700.0
2015-12-24 11:00:00,94.58,94.72,94.41,94.6,2400.0,94.58,94.72,94.41,94.6,2400.0
2015-12-24 11:30:00,94.75,94.76,94.5,94.7,3200.0,94.75,94.76,94.5,94.7,3200.0
2015-12-24 12:00:00,94.7,94.9,94.68,94.83,2100.0,94.7,94.9,94.68,94.83,2100.0
2015-12-24 12:30:00,94.86,95.17,94.43,94.51,8993.0,94.86,95.17,94.43,94.51,8993.0
2015-12-28 09:30:00,94.5,95.07,94.07,94.5,17886.0,94.5,95.07,94.07,94.5,17886.0
2015-12-28 10:00:00,94.5,94.6,94.14,94.25,19900.0,94.5,94.6,94.14,94.25,19900.0
2015-12-28 10:30:00,94.25,94.26,93.76,93.9,5500.0,94.25,94.26,93.76,93.9,5500.0
2015-12-28 11:00:00,93.97,94.04,93.84,93.88,4970.0,93.97,94.04,93.84,93.88,4970.0
2015-12-28 11:30:00,93.83,93.83,93.56,93.56,5786.0,93.83,93.83,93.56,93.56,5786.0
2015-12-28 12:00:00,93.48,93.69,93.44,93.69,6336.0,93.48,93.69,93.44,93.69,6336.0
2015-12-28 12:30:00,93.64,93.88,93.63,93.8,2800.0,93.64,93.88,93.63,93.8,2800.0
2015-12-28 13:00:00,93.83,94.4,93.83,94.37,8334.0,93.83,94.4,93.83,94.37,8334.0
2015-12-28 13:30:00,94.37,94.39,94.04,94.17,5841.0,94.37,94.39,94.04,94.17,5841.0
2015-12-28 14:00:00,94.14,94.15,94.03,94.1,3932.0,94.14,94.15,94.03,94.1,3932.0
2015-12-28 14:30:00,94.14,94.14,93.96,94.11,4121.0,94.14,94.14,93.96,94.11,4121.0
2015-12-28 15:00:00,94.23,94.3,94.1,94.21,4000.0,94.23,94.3,94.1,94.21,4000.0
2015-12-28 15:30:00,94.27,94.39,94.18,94.33,15615.0,94.27,94.39,94.18,94.33,15615.0
2015-12-29 09:30:00,94.96,95.75,94.81,95.58,5049.0,94.96,95.75,94.81,95.58,5049.0
2015-12-29 10:00:00,95.22,95.54,95.2,95.49,1440.0,95.22,95.54,95.2,95.49,1440.0
2015-12-29 10:30:00,95.55,95.56,95.11,95.11,6365.0,95.55,95.56,95.11,95.11,6365.0
2015-12-29 11:00:00,95.08,95.15,94.9,94.99,4205.0,95.08,95.15,94.9,94.99,4205.0
2015-12-29 11:30:00,95.01,95.02,94.36,94.58,4764.0,95.01,95.02,94.36,94.58,4764.0
2015-12-29 12:00:00,94.68,94.68,94.57,94.65,1900.0,94.68,94.68,94.57,94.65,1900.0
2015-12-29 12:30:00,94.68,94.89,94.64,94.71,16000.0,94.68,94.89,94.64,94.71,16000.0
2015-12-29 13:00:00,94.63,95.11,94.63,95.01,4400.0,94.63,95.11,94.63,95.01,4400.0
2015-12-29 13:30:00,95.04,95.35,95.0,95.3,3455.0,95.04,95.35,95.0,95.3,3455.0
2015-12-29 14:00:00,95.26,95.33,95.15,95.22,5400.0,95.26,95.33,95.15,95.22,5400.0
2015-12-29 14:30:00,95.17,95.17,94.88,94.9,3201.0,95.17,95.17,94.88,94.9,3201.0
2015-12-29 15:00:00,94.9,95.15,94.87,95.14,8626.0,94.9,95.15,94.87,95.14,8626.0
2015-12-29 15:30:00,95.12,95.43,94.92,95.18,31615.0,95.12,95.43,94.92,95.18,31615.0
2015-12-30 09:30:00,95.07,95.58,95.07,95.45,899.0,95.07,95.58,95.07,95.45,899.0
2015-12-30 10:00:00,95.12,95.41,94.9,94.9,2380.0,95.12,95.41,94.9,94.9,2380.0
2015-12-30 10:30:00,94.76,95.32,94.76,95.25,8100.0,94.76,95.32,94.76,95.25,8100.0
2015-12-30 11:00:00,95.41,95.55,95.23,95.33,2400.0,95.41,95.55,95.23,95.33,2400.0
2015-12-30 11:30:00,95.25,95.25,94.83,94.9,2700.0,95.25,95.25,94.83,94.9,2700.0
2015-12-30 12:00:00,94.82,94.83,94.64,94.72,1500.0,94.82,94.83,94.64,94.72,1500.0
2015-12-30 12:30:00,94.89,94.89,94.67,94.67,1000.0,94.89,94.89,94.67,94.67,1000.0
2015-12-30 13:00:00,94.72,94.72,94.41,94.41,1200.0,94.72,94.72,94.41,94.41,1200.0
2015-12-30 13:30:00,94.29,94.4,94.29,94.38,500.0,94.29,94.4,94.29,94.38,500.0
2015-12-30 14:00:00,94.37,94.41,94.23,94.41,2900.0,94.37,94.41,94.23,94.41,2900.0
2015-12-30 14:30:00,94.39,94.74,94.38,94.71,3400.0,94.39,94.74,94.38,94.71,3400.0
2015-12-30 15:00:00,94.92,95.02,94.65,94.74,3386.0,94.92,95.02,94.65,94.74,3386.0
2015-12-30 15:30:00,94.75,94.85,94.39,94.57,16977.0,94.75,94.85,94.39,94.57,16977.0
2015-12-31 09:30:00,93.99,94.64,92.9,93.06,6166.0,93.99,94.64,92.9,93.06,6166.0
2015-12-31 10:00:00,93.25,93.3,92.81,93.06,11465.0,93.25,93.3,92.81,93.06,11465.0
2015-12-31 10:30:00,92.99,93.82,92.78,93.7,8800.0,92.99,93.82,92.78,93.7,8800.0
2015-12-31 11:00:00,93.76,94.06,93.74,93.82,5600.0,93.76,94.06,93.74,93.82,5600.0
2015-12-31 11:30:00,93.69,94.25,93.69,94.06,4100.0,93.69,94.25,93.69,94.06,4100.0
2015-12-31 12:00:00,94.15,94.74,94.08,94.49,6502.0,94.15,94.74,94.08,94.49,6502.0
2015-12-31 12:30:00,94.49,94.58,94.35,94.5,7248.0,94.49,94.58,94.35,94.5,7248.0
2015-12-31 13:00:00,94.54,94.57,94.23,94.23,4900.0,94.54,94.57,94.23,94.23,4900.0
2015-12-31 13:30:00,94.24,94.63,94.14,94.46,3100.0,94.24,94.63,94.14,94.46,3100.0
2015-12-31 14:00:00,94.46,94.53,93.88,93.96,8600.0,94.46,94.53,93.88,93.96,8600.0
2015-12-31 14:30:00,93.85,94.05,93.82,93.83,5700.0,93.85,94.05,93.82,93.83,5700.0
2015-12-31 15:00:00,93.81,93.86,93.45,93.55,13697.0,93.81,93.86,93.45,93.55,13697.0
2015-12-31 15:30:00,93.54,93.79,92.69,92.7,28010.0,93.54,93.79,92.69,92.7,28010.0
2016-01-04 09:30:00,91.38,91.42,90.17,90.27,8702.0,91.38,91.42,90.17,90.27,8702.0
2016-01-04 10:00:00,90.17,90.18,89.3,89.71,6250.0,90.17,90.18,89.3,89.71,6250.0
2016-01-04 10:30:00,89.77,89.77,88.98,89.35,24500.0,89.77,89.77,88.98,89.35,24500.0
2016-01-04 11:00:00,89.1,89.54,88.85,89.54,8245.0,89.1,89.54,88.85,89.54,8245.0
2016-01-04 11:30:00,89.55,90.25,89.3,90.25,8116.0,89.55,90.25,89.3,90.25,8116.0
2016-01-04 12:00:00,90.11,90.29,89.34,89.85,8156.0,90.11,90.29,89.34,89.85,8156.0
2016-01-04 12:30:00,89.87,90.55,89.58,90.53,6085.0,89.87,90.55,89.58,90.53,6085.0
2016-01-04 13:00:00,90.56,90.64,89.99,90.17,5800.0,90.56,90.64,89.99,90.17,5800.0
2016-01-04 13:30:00,89.95,90.4,89.87,90.09,5900.0,89.95,90.4,89.87,90.09,5900.0
2016-01-04 14:00:00,90.04,90.17,89.46,89.92,7422.0,90.04,90.17,89.46,89.92,7422.0
2016-01-04 14:30:00,89.74,89.93,89.49,89.73,13137.0,89.74,89.93,89.49,89.73,13137.0
2016-01-04 15:00:00,89.73,89.74,89.12,89.39,14704.0,89.73,89.74,89.12,89.39,14704.0
2016-01-04 15:30:00,89.32,89.79,88.97,89.63,38295.0,89.32,89.79,88.97,89.63,38295.0
2016-01-05 09:30:00,89.92,90.7,89.4,90.48,4341.0,89.92,90.7,89.4,90.48,4341.0
2016-01-05 10:00:00,90.47,91.26,90.44,91.09,9706.0,90.47,91.26,90.44,91.09,9706.0
2016-01-05 10:30:00,91.17,91.41,91.0,91.39,2800.0,91.17,91.41,91.0,91.39,2800.0
2016-01-05 11:00:00,91.34,91.51,90.97,91.23,5891.0,91.34,91.51,90.97,91.23,5891.0
2016-01-05 11:30:00,91.23,91.39,90.95,91.3,12515.0,91.23,91.39,90.95,91.3,12515.0
2016-01-05 12:00:00,91.43,91.43,91.17,91.21,5600.0,91.43,91.43,91.17,91.21,5600.0
2016-01-05 12:30:00,91.07,91.27,91.06,91.09,4763.0,91.07,91.27,91.06,91.09,4763.0
2016-01-05 13:00:00,91.19,91.54,91.04,91.18,16448.0,91.19,91.54,91.04,91.18,16448.0
2016-01-05 13:30:00,91.14,92.1,91.1,92.06,4775.0,91.14,92.1,91.1,92.06,4775.0
2016-01-05 14:00:00,91.93,92.14,91.71,92.14,7938.0,91.93,92.14,91.71,92.14,7938.0
2016-01-05 14:30:00,92.13,92.13,91.62,91.95,5900.0,92.13,92.13,91.62,91.95,5900.0
2016-01-05 15:00:00,91.91,91.91,91.46,91.8,9439.0,91.91,91.91,91.46,91.8,9439.0
2016-01-05 15:30:00,91.8,91.89,91.56,91.68,27249.0,91.8,91.89,91.56,91.68,27249.0
2016-01-06 09:30:00,90.67,91.11,89.64,90.92,9743.0,90.67,91.11,89.64,90.92,9743.0
2016-01-06 10:00:00,90.92,91.12,90.11,90.71,6500.0,90.92,91.12,90.11,90.71,6500.0
2016-01-06 10:30:00,90.51,90.68,90.22,90.68,5705.0,90.51,90.68,90.22,90.68,5705.0
2016-01-06 11:00:00,90.68,90.88,90.5,90.65,5400.0,90.68,90.88,90.5,90.65,5400.0
2016-01-06 11:30:00,90.65,90.82,90.15,90.41,8527.0,90.65,90.82,90.15,90.41,8527.0
2016-01-06 12:00:00,90.17,90.4,89.78,89.9,6000.0,90.17,90.4,89.78,89.9,6000.0
2016-01-06 12:30:00,89.79,90.19,89.48,90.06,9700.0,89.79,90.19,89.48,90.06,9700.0
2016-01-06 13:00:00,90.02,90.04,89.45,89.61,5647.0,90.02,90.04,89.45,89.61,5647.0
2016-01-06 13:30:00,89.56,90.37,89.53,90.22,12500.0,89.56,90.37,89.53,90.22,12500.0
2016-01-06 14:00:00,90.29,90.35,89.84,90.1,9595.0,90.29,90.35,89.84,90.1,9595.0
2016-01-06 14:30:00,89.96,90.11,89.61,89.61,2700.0,89.96,90.11,89.61,89.61,2700.0
2016-01-06 15:00:00,89.56,90.47,89.55,90.31,11500.0,89.56,90.47,89.55,90.31,11500.0
2016-01-06 15:30:00,90.31,90.57,90.06,90.48,29864.0,90.31,90.57,90.06,90.48,29864.0
2016-01-07 09:30:00,91.07,92.74,91.05,91.26,26574.0,91.07,92.74,91.05,91.26,26574.0
2016-01-07 10:00:00,91.23,91.56,90.43,91.4,28956.0,91.23,91.56,90.43,91.4,28956.0
2016-01-07 10:30:00,91.41,91.48,90.75,90.76,9510.0,91.41,91.48,90.75,90.76,9510.0
2016-01-07 11:00:00,90.82,90.9,89.44,90.05,9719.0,90.82,90.9,89.44,90.05,9719.0
2016-01-07 11:30:00,90.18,90.41,89.9,90.22,13368.0,90.18,90.41,89.9,90.22,13368.0
2016-01-07 12:00:00,90.22,90.73,90.09,90.64,8290.0,90.22,90.73,90.09,90.64,8290.0
2016-01-07 12:30:00,90.63,90.63,90.14,90.21,5567.0,90.63,90.63,90.14,90.21,5567.0
2016-01-07 13:00:00,90.21,90.21,89.15,89.7,8354.0,90.21,90.21,89.15,89.7,8354.0
2016-01-07 13:30:00,89.69,89.99,89.35,89.82,6247.0,89.69,89.99,89.35,89.82,6247.0
2016-01-07 14:00:00,89.63,89.87,89.42,89.46,3050.0,89.63,89.87,89.42,89.46,3050.0
2016-01-07 14:30:00,89.54,90.52,89.49,90.25,6982.0,89.54,90.52,89.49,90.25,6982.0
2016-01-07 15:00:00,90.15,90.35,89.51,89.58,9221.0,90.15,90.35,89.51,89.58,9221.0
2016-01-07 15:30:00,89.59,89.87,89.05,89.2,51209.0,89.59,89.87,89.05,89.2,51209.0
2016-01-08 09:30:00,89.67,90.68,89.17,90.33,13397.0,89.67,90.68,89.17,90.33,13397.0
2016-01-08 10:00:00,90.33,90.46,89.32,89.67,7300.0,90.33,90.46,89.32,89.67,7300.0
2016-01-08 10:30:00,89.57,89.6,89.04,89.11,3896.0,89.57,89.6,89.04,89.11,3896.0
2016-01-08 11:00:00,89.26,89.56,88.35,88.43,5734.0,89.26,89.56,88.35,88.43,5734.0
2016-01-08 11:30:00,88.43,88.85,88.27,88.76,5700.0,88.43,88.85,88.27,88.76,5700.0
2016-01-08 12:00:00,88.9,88.99,88.66,88.89,7436.0,88.9,88.99,88.66,88.89,7436.0
2016-01-08 12:30:00,88.74,88.91,88.59,88.81,4600.0,88.74,88.91,88.59,88.81,4600.0
2016-01-08 13:00:00,88.92,88.92,88.15,88.28,4400.0,88.92,88.92,88.15,88.28,4400.0
2016-01-08 13:30:00,88.06,88.59,88.06,88.21,4900.0,88.06,88.59,88.06,88.21,4900.0
2016-01-08 14:00:00,88.11,88.34,87.83,87.87,6420.0,88.11,88.34,87.83,87.87,6420.0
2016-01-08 14:30:00,87.92,88.0,87.79,87.8,6532.0,87.92,88.0,87.79,87.8,6532.0
2016-01-08 15:00:00,87.8,88.03,87.46,87.51,13600.0,87.8,88.03,87.46,87.51,13600.0
2016-01-08 15:30:00,87.48,87.53,86.68,86.84,28421.0,87.48,87.53,86.68,86.84,28421.0
2016-01-11 09:30:00,87.4,88.09,87.28,87.36,5482.0,87.4,88.09,87.28,87.36,5482.0
2016-01-11 10:00:00,87.37,88.37,87.36,88.02,18938.0,87.37,88.37,87.36,88.02,18938.0
2016-01-11 10:30:00,88.02,88.46,87.93,88.1,6900.0,88.02,88.46,87.93,88.1,6900.0
2016-01-11 11:00:00,88.07,88.13,87.53,88.07,5707.0,88.07,88.13,87.53,88.07,5707.0
2016-01-11 11:30:00,88.16,88.35,87.87,87.98,7430.0,88.16,88.35,87.87,87.98,7430.0
2016-01-11 12:00:00,88.09,88.11,87.56,88.01,9940.0,88.09,88.11,87.56,88.01,9940.0
2016-01-11 12:30:00,88.08,88.08,87.61,87.87,7200.0,88.08,88.08,87.61,87.87,7200.0
2016-01-11 13:00:00,87.73,87.88,87.47,87.75,3570.0,87.73,87.88,87.47,87.75,3570.0
2016-01-11 13:30:00,87.71,87.71,87.27,87.4,5473.0,87.71,87.71,87.27,87.4,5473.0
2016-01-11 14:00:00,87.38,87.91,87.24,87.91,6900.0,87.38,87.91,87.24,87.91,6900.0
2016-01-11 14:30:00,87.97,87.99,87.42,87.5,13005.0,87.97,87.99,87.42,87.5,13005.0
2016-01-11 15:00:00,87.46,88.29,87.43,88.05,5750.0,87.46,88.29,87.43,88.05,5750.0
2016-01-11 15:30:00,88.17,88.55,87.99,88.16,25430.0,88.17,88.55,87.99,88.16,25430.0
2016-01-12 09:30:00,88.78,89.32,88.06,88.65,1863.0,88.78,89.32,88.06,88.65,1863.0
2016-01-12 10:00:00,88.65,88.66,87.91,88.09,5200.0,88.65,88.66,87.91,88.09,5200.0
2016-01-12 10:30:00,88.09,88.35,87.94,88.16,6850.0,88.09,88.35,87.94,88.16,6850.0
2016-01-12 11:00:00,88.14,88.14,87.34,87.53,8169.0,88.14,88.14,87.34,87.53,8169.0
2016-01-12 11:30:00,87.34,87.56,86.87,87.55,6349.0,87.34,87.56,86.87,87.55,6349.0
2016-01-12 12:00:00,87.58,87.7,87.03,87.38,4138.0,87.58,87.7,87.03,87.38,4138.0
2016-01-12 12:30:00,87.39,87.41,86.88,86.88,4000.0,87.39,87.41,86.88,86.88,4000.0
2016-01-12 13:00:00,86.91,87.24,86.5,86.67,7100.0,86.91,87.24,86.5,86.67,7100.0
2016-01-12 13:30:00,86.75,87.25,86.59,86.99,3660.0,86.75,87.25,86.59,86.99,3660.0
2016-01-12 14:00:00,86.97,87.12,86.32,87.11,5000.0,86.97,87.12,86.32,87.11,5000.0
2016-01-12 14:30:00,86.99,87.95,86.81,87.95,5000.0,86.99,87.95,86.81,87.95,5000.0
2016-01-12 15:00:00,87.75,88.07,87.45,87.88,58568.0,87.75,88.07,87.45,87.88,58568.0
2016-01-12 15:30:00,87.79,88.0,87.61,87.94,31181.0,87.79,88.0,87.61,87.94,31181.0
2016-01-13 09:30:00,88.19,88.88,87.8,88.12,5722.0,88.19,88.88,87.8,88.12,5722.0
2016-01-13 10:00:00,87.96,88.22,87.63,87.79,5948.0,87.96,88.22,87.63,87.79,5948.0
2016-01-13 10:30:00,87.77,87.94,87.52,87.87,3249.0,87.77,87.94,87.52,87.87,3249.0
2016-01-13 11:00:00,87.92,88.34,87.67,88.31,16170.0,87.92,88.34,87.67,88.31,16170.0
2016-01-13 11:30:00,88.32,88.45,87.29,87.29,4400.0,88.32,88.45,87.29,87.29,4400.0
2016-01-13 12:00:00,87.35,87.7,86.78,86.91,3100.0,87.35,87.7,86.78,86.91,3100.0
2016-01-13 12:30:00,86.91,86.91,86.35,86.44,1500.0,86.91,86.91,86.35,86.44,1500.0
2016-01-13 13:00:00,86.32,86.35,85.94,85.98,9300.0,86.32,86.35,85.94,85.98,9300.0
2016-01-13 13:30:00,86.1,86.1,85.57,85.57,4497.0,86.1,86.1,85.57,85.57,4497.0
2016-01-13 14:00:00,85.57,86.01,85.47,85.47,4254.0,85.57,86.01,85.47,85.47,4254.0
2016-01-13 14:30:00,85.54,85.78,85.0,85.74,6793.0,85.54,85.78,85.0,85.74,6793.0
2016-01-13 15:00:00,85.72,86.07,85.43,85.82,7447.0,85.72,86.07,85.43,85.82,7447.0
2016-01-13 15:30:00,85.92,86.82,85.74,86.58,73866.0,85.92,86.82,85.74,86.58,73866.0
2016-01-14 09:30:00,87.13,87.71,86.18,86.47,4231.0,87.13,87.71,86.18,86.47,4231.0
2016-01-14 10:00:00,86.1,87.18,85.88,87.18,6250.0,86.1,87.18,85.88,87.18,6250.0
2016-01-14 10:30:00,87.19,88.23,86.84,87.7,10365.0,87.19,88.23,86.84,87.7,10365.0
2016-01-14 11:00:00,87.2,87.69,86.67,87.2,12356.0,87.2,87.69,86.67,87.2,12356.0
2016-01-14 11:30:00,87.37,87.48,86.61,87.05,7400.0,87.37,87.48,86.61,87.05,7400.0
2016-01-14 12:00:00,87.04,87.58,86.95,87.43,5402.0,87.04,87.58,86.95,87.43,5402.0
2016-01-14 12:30:00,87.27,87.68,87.15,87.47,7900.0,87.27,87.68,87.15,87.47,7900.0
2016-01-14 13:00:00,87.36,87.95,87.24,87.67,5994.0,87.36,87.95,87.24,87.67,5994.0
2016-01-14 13:30:00,87.6,87.82,87.46,87.72,14800.0,87.6,87.82,87.46,87.72,14800.0
2016-01-14 14:00:00,87.71,87.8,87.3,87.42,14003.0,87.71,87.8,87.3,87.42,14003.0
2016-01-14 14:30:00,87.44,88.0,87.44,88.0,9425.0,87.44,88.0,87.44,88.0,9425.0
2016-01-14 15:00:00,87.96,88.0,87.67,87.78,15963.0,87.96,88.0,87.67,87.78,15963.0
2016-01-14 15:30:00,87.79,87.97,87.33,87.76,36833.0,87.79,87.97,87.33,87.76,36833.0
2016-01-15 09:30:00,86.03,88.18,85.57,87.89,15927.0,86.03,88.18,85.57,87.89,15927.0
2016-01-15 10:00:00,87.84,88.11,87.11,88.01,8260.0,87.84,88.11,87.11,88.01,8260.0
2016-01-15 10:30:00,88.03,88.56,87.62,87.62,21213.0,88.03,88.56,87.62,87.62,21213.0
2016-01-15 11:00:00,87.58,88.0,87.41,87.76,25793.0,87.58,88.0,87.41,87.76,25793.0
2016-01-15 11:30:00,87.72,87.72,86.85,87.34,5599.0,87.72,87.72,86.85,87.34,5599.0
2016-01-15 12:00:00,87.36,87.36,86.51,86.82,4299.0,87.36,87.36,86.51,86.82,4299.0
2016-01-15 12:30:00,86.61,87.37,86.28,87.37,3900.0,86.61,87.37,86.28,87.37,3900.0
2016-01-15 13:00:00,87.15,87.61,86.76,87.2,6870.0,87.15,87.61,86.76,87.2,6870.0
2016-01-15 13:30:00,87.17,87.51,86.85,87.51,4450.0,87.17,87.51,86.85,87.51,4450.0
2016-01-15 14:00:00,87.48,87.96,87.36,87.62,6300.0,87.48,87.96,87.36,87.62,6300.0
2016-01-15 14:30:00,87.57,88.0,87.54,88.0,18522.0,87.57,88.0,87.54,88.0,18522.0
2016-01-15 15:00:00,88.0,88.03,87.55,87.92,23739.0,88.0,88.03,87.55,87.92,23739.0
2016-01-15 15:30:00,87.88,87.99,87.38,87.69,34407.0,87.88,87.99,87.38,87.69,34407.0
2016-01-19 09:30:00,88.54,88.54,87.65,87.65,4611.0,88.54,88.54,87.65,87.65,4611.0
2016-01-19 10:00:00,87.68,88.38,87.68,88.24,14635.0,87.68,88.38,87.68,88.24,14635.0
2016-01-19 10:30:00,88.25,88.4,87.57,87.68,10530.0,88.25,88.4,87.57,87.68,10530.0
2016-01-19 11:00:00,87.67,88.0,87.11,87.59,5319.0,87.67,88.0,87.11,87.59,5319.0
2016-01-19 11:30:00,87.59,88.04,87.16,87.16,31100.0,87.59,88.04,87.16,87.16,31100.0
2016-01-19 12:00:00,87.31,87.31,86.29,86.48,7600.0,87.31,87.31,86.29,86.48,7600.0
2016-01-19 12:30:00,86.79,86.95,86.48,86.66,3800.0,86.79,86.95,86.48,86.66,3800.0
2016-01-19 13:00:00,86.67,87.22,86.58,87.19,8248.0,86.67,87.22,86.58,87.19,8248.0
2016-01-19 13:30:00,86.82,86.85,85.94,86.29,4470.0,86.82,86.85,85.94,86.29,4470.0
2016-01-19 14:00:00,86.43,86.43,85.68,86.11,6053.0,86.43,86.43,85.68,86.11,6053.0
2016-01-19 14:30:00,86.16,86.42,85.72,85.73,6420.0,86.16,86.42,85.72,85.73,6420.0
2016-01-19 15:00:00,85.73,86.58,85.73,86.56,7372.0,85.73,86.58,85.73,86.56,7372.0
2016-01-19 15:30:00,86.51,87.17,86.42,86.56,32178.0,86.51,87.17,86.42,86.56,32178.0
2016-01-20 09:30:00,85.66,86.09,84.63,84.79,6288.0,85.66,86.09,84.63,84.79,6288.0
2016-01-20 10:00:00,84.47,85.63,84.14,85.51,10003.0,84.47,85.63,84.14,85.51,10003.0
2016-01-20 10:30:00,85.22,85.42,84.54,84.6,7232.0,85.22,85.42,84.54,84.6,7232.0
2016-01-20 11:00:00,84.7,85.29,84.7,84.87,6241.0,84.7,85.29,84.7,84.87,6241.0
2016-01-20 11:30:00,84.92,85.65,84.79,85.43,26102.0,84.92,85.65,84.79,85.43,26102.0
2016-01-20 12:00:00,85.47,85.47,84.41,84.59,11900.0,85.47,85.47,84.41,84.59,11900.0
2016-01-20 12:30:00,84.56,85.6,84.5,85.6,6000.0,84.56,85.6,84.5,85.6,6000.0
2016-01-20 13:00:00,85.63,85.93,85.47,85.82,2848.0,85.63,85.93,85.47,85.82,2848.0
2016-01-20 13:30:00,86.07,86.89,85.92,86.82,4590.0,86.07,86.89,85.92,86.82,4590.0
2016-01-20 14:00:00,86.82,87.36,86.31,87.11,5600.0,86.82,87.36,86.31,87.11,5600.0
2016-01-20 14:30:00,87.04,87.66,86.76,87.49,9607.0,87.04,87.66,86.76,87.49,9607.0
2016-01-20 15:00:00,87.41,88.92,87.18,88.73,13500.0,87.41,88.92,87.18,88.73,13500.0
2016-01-20 15:30:00,88.91,89.0,87.49,87.88,43467.0,88.91,89.0,87.49,87.88,43467.0
2016-01-21 09:30:00,88.11,88.26,86.37,86.72,10395.0,88.11,88.26,86.37,86.72,10395.0
2016-01-21 10:00:00,86.72,87.06,86.17,86.57,14160.0,86.72,87.06,86.17,86.57,14160.0
2016-01-21 10:30:00,87.01,87.28,86.19,86.48,10100.0,87.01,87.28,86.19,86.48,10100.0
2016-01-21 11:00:00,86.32,86.55,85.67,85.79,6900.0,86.32,86.55,85.67,85.79,6900.0
2016-01-21 11:30:00,85.8,86.45,85.74,86.45,5100.0,85.8,86.45,85.74,86.45,5100.0
2016-01-21 12:00:00,86.53,86.74,85.89,85.93,15180.0,86.53,86.74,85.89,85.93,15180.0
2016-01-21 12:30:00,85.96,86.11,85.41,85.41,3585.0,85.96,86.11,85.41,85.41,3585.0
2016-01-21 13:00:00,85.4,85.62,84.98,85.08,5900.0,85.4,85.62,84.98,85.08,5900.0
2016-01-21 13:30:00,85.03,85.72,84.87,85.16,7940.0,85.03,85.72,84.87,85.16,7940.0
2016-01-21 14:00:00,85.16,85.36,84.42,84.51,6243.0,85.16,85.36,84.42,84.51,6243.0
2016-01-21 14:30:00,84.69,85.3,84.68,85.22,8373.0,84.69,85.3,84.68,85.22,8373.0
2016-01-21 15:00:00,85.22,85.34,84.09,84.82,31864.0,85.22,85.34,84.09,84.82,31864.0
2016-01-21 15:30:00,84.84,85.13,84.57,84.57,50237.0,84.84,85.13,84.57,84.57,50237.0
2016-01-22 09:30:00,85.84,86.06,85.12,85.9,24903.0,85.84,86.06,85.12,85.9,24903.0
2016-01-22 10:00:00,86.4,86.62,85.88,85.95,14928.0,86.4,86.62,85.88,85.95,14928.0
2016-01-22 10:30:00,86.17,86.17,85.34,85.88,10914.0,86.17,86.17,85.34,85.88,10914.0
2016-01-22 11:00:00,85.98,86.05,85.26,85.59,8203.0,85.98,86.05,85.26,85.59,8203.0
2016-01-22 11:30:00,85.58,86.06,85.4,85.6,17485.0,85.58,86.06,85.4,85.6,17485.0
2016-01-22 12:00:00,85.64,86.27,85.5,85.84,8200.0,85.64,86.27,85.5,85.84,8200.0
2016-01-22 12:30:00,85.93,86.16,85.72,85.93,4465.0,85.93,86.16,85.72,85.93,4465.0
2016-01-22 13:00:00,85.89,86.05,85.58,85.89,19421.0,85.89,86.05,85.58,85.89,19421.0
2016-01-22 13:30:00,85.9,86.32,85.81,86.2,4200.0,85.9,86.32,85.81,86.2,4200.0
2016-01-22 14:00:00,86.12,86.34,85.92,86.09,5202.0,86.12,86.34,85.92,86.09,5202.0
2016-01-22 14:30:00,85.89,86.15,85.51,86.15,6685.0,85.89,86.15,85.51,86.15,6685.0
2016-01-22 15:00:00,86.17,86.17,85.84,86.03,9479.0,86.17,86.17,85.84,86.03,9479.0
2016-01-22 15:30:00,86.01,86.31,85.89,86.15,28899.0,86.01,86.31,85.89,86.15,28899.0
2016-01-25 09:30:00,85.79,86.36,85.06,85.8,6989.0,85.79,86.36,85.06,85.8,6989.0
2016-01-25 10:00:00,85.32,85.5,84.66,84.99,5421.0,85.32,85.5,84.66,84.99,5421.0
2016-01-25 10:30:00,85.06,85.29,84.76,85.08,6290.0,85.06,85.29,84.76,85.08,6290.0
2016-01-25 11:00:00,85.08,85.15,84.72,85.15,3200.0,85.08,85.15,84.72,85.15,3200.0
2016-01-25 11:30:00,85.19,85.27,84.83,85.07,2700.0,85.19,85.27,84.83,85.07,2700.0
2016-01-25 12:00:00,84.84,84.93,84.5,84.71,3350.0,84.84,84.93,84.5,84.71,3350.0
2016-01-25 12:30:00,84.65,85.07,84.65,84.92,1800.0,84.65,85.07,84.65,84.92,1800.0
2016-01-25 13:00:00,84.99,85.15,84.45,84.45,3400.0,84.99,85.15,84.45,84.45,3400.0
2016-01-25 13:30:00,84.46,84.63,84.17,84.17,5100.0,84.46,84.63,84.17,84.17,5100.0
2016-01-25 14:00:00,84.11,84.11,83.86,84.0,2610.0,84.11,84.11,83.86,84.0,2610.0
2016-01-25 14:30:00,84.08,84.26,83.84,84.26,4303.0,84.08,84.26,83.84,84.26,4303.0
2016-01-25 15:00:00,84.25,84.28,83.32,83.5,6474.0,84.25,84.28,83.32,83.5,6474.0
2016-01-25 15:30:00,83.47,83.76,83.4,83.6,21063.0,83.47,83.76,83.4,83.6,21063.0
2016-01-26 09:30:00,83.81,84.2,83.15,83.53,4204.0,83.81,84.2,83.15,83.53,4204.0
2016-01-26 10:00:00,83.7,84.12,83.67,83.85,11194.0,83.7,84.12,83.67,83.85,11194.0
2016-01-26 10:30:00,83.85,84.05,83.38,83.57,8700.0,83.85,84.05,83.38,83.57,8700.0
2016-01-26 11:00:00,83.59,83.86,83.59,83.86,5936.0,83.59,83.86,83.59,83.86,5936.0
2016-01-26 11:30:00,84.03,84.03,83.69,83.8,4850.0,84.03,84.03,83.69,83.8,4850.0
2016-01-26 12:00:00,83.69,84.35,83.69,84.35,6399.0,83.69,84.35,83.69,84.35,6399.0
2016-01-26 12:30:00,84.19,84.24,83.7,84.02,3800.0,84.19,84.24,83.7,84.02,3800.0
2016-01-26 13:00:00,84.0,84.45,84.0,84.38,5114.0,84.0,84.45,84.0,84.38,5114.0
2016-01-26 13:30:00,84.29,84.3,84.06,84.06,4186.0,84.29,84.3,84.06,84.06,4186.0
2016-01-26 14:00:00,83.85,84.26,83.38,83.94,7302.0,83.85,84.26,83.38,83.94,7302.0
2016-01-26 14:30:00,83.95,84.38,83.95,84.27,15224.0,83.95,84.38,83.95,84.27,15224.0
2016-01-26 15:00:00,84.26,84.26,83.53,83.98,6200.0,84.26,84.26,83.53,83.98,6200.0
2016-01-26 15:30:00,84.06,84.58,83.91,84.57,44738.0,84.06,84.58,83.91,84.57,44738.0
2016-01-27 09:30:00,84.18,84.18,83.22,83.96,12703.0,84.18,84.18,83.22,83.96,12703.0
2016-01-27 10:00:00,83.95,83.95,82.85,83.17,15500.0,83.95,83.95,82.85,83.17,15500.0
2016-01-27 10:30:00,82.98,83.39,82.38,82.4,16815.0,82.98,83.39,82.38,82.4,16815.0
2016-01-27 11:00:00,82.4,83.2,82.39,83.0,12300.0,82.4,83.2,82.39,83.0,12300.0
2016-01-27 11:30:00,83.06,83.87,83.01,83.6,8008.0,83.06,83.87,83.01,83.6,8008.0
2016-01-27 12:00:00,83.6,83.61,83.18,83.18,4500.0,83.6,83.61,83.18,83.18,4500.0
2016-01-27 12:30:00,83.22,83.22,82.58,82.6,6700.0,83.22,83.22,82.58,82.6,6700.0
2016-01-27 13:00:00,82.79,82.79,82.03,82.18,16469.0,82.79,82.79,82.03,82.18,16469.0
2016-01-27 13:30:00,82.28,83.04,82.28,83.03,12100.0,82.28,83.04,82.28,83.03,12100.0
2016-01-27 14:00:00,83.07,83.08,82.04,82.53,11571.0,83.07,83.08,82.04,82.53,11571.0
2016-01-27 14:30:00,82.51,82.6,81.78,82.29,14650.0,82.51,82.6,81.78,82.29,14650.0
2016-01-27 15:00:00,82.12,82.41,81.65,82.13,15136.0,82.12,82.41,81.65,82.13,15136.0
2016-01-27 15:30:00,82.15,82.57,81.98,82.36,27087.0,82.15,82.57,81.98,82.36,27087.0
2016-01-28 09:30:00,83.12,83.67,82.18,83.67,9843.0,83.12,83.67,82.18,83.67,9843.0
2016-01-28 10:00:00,83.17,83.43,81.84,81.84,10569.0,83.17,83.43,81.84,81.84,10569.0
2016-01-28 10:30:00,81.77,82.81,81.77,82.7,12191.0,81.77,82.81,81.77,82.7,12191.0
2016-01-28 11:00:00,82.72,83.47,82.38,82.43,6171.0,82.72,83.47,82.38,82.43,6171.0
2016-01-28 11:30:00,82.21,82.26,81.67,82.22,4500.0,82.21,82.26,81.67,82.22,4500.0
2016-01-28 12:00:00,82.23,82.64,82.1,82.39,3198.0,82.23,82.64,82.1,82.39,3198.0
2016-01-28 12:30:00,82.57,82.84,82.01,82.18,3208.0,82.57,82.84,82.01,82.18,3208.0
2016-01-28 13:00:00,82.08,82.68,81.69,81.79,5224.0,82.08,82.68,81.69,81.79,5224.0
2016-01-28 13:30:00,81.74,82.15,81.48,81.48,5300.0,81.74,82.15,81.48,81.48,5300.0
2016-01-28 14:00:00,81.58,82.11,81.57,82.01,6775.0,81.58,82.11,81.57,82.01,6775.0
2016-01-28 14:30:00,82.04,82.13,81.53,81.68,5800.0,82.04,82.13,81.53,81.68,5800.0
2016-01-28 15:00:00,81.82,82.03,81.5,81.9,6067.0,81.82,82.03,81.5,81.9,6067.0
2016-01-28 15:30:00,81.91,82.03,81.65,81.8,29528.0,81.91,82.03,81.65,81.8,29528.0
2016-01-29 09:30:00,82.21,83.1,82.13,82.57,4523.0,82.21,83.1,82.13,82.57,4523.0
2016-01-29 10:00:00,82.77,83.09,82.39,82.43,10136.0,82.77,83.09,82.39,82.43,10136.0
2016-01-29 10:30:00,82.69,83.2,82.21,82.21,6753.0,82.69,83.2,82.21,82.21,6753.0
2016-01-29 11:00:00,82.35,82.46,81.89,82.15,10202.0,82.35,82.46,81.89,82.15,10202.0
2016-01-29 11:30:00,82.15,82.52,81.83,82.17,11174.0,82.15,82.52,81.83,82.17,11174.0
2016-01-29 12:00:00,82.18,82.5,82.16,82.38,13775.0,82.18,82.5,82.16,82.38,13775.0
2016-01-29 12:30:00,82.5,82.5,81.69,81.75,12568.0,82.5,82.5,81.69,81.75,12568.0
2016-01-29 13:00:00,81.9,82.0,81.72,81.97,5570.0,81.9,82.0,81.72,81.97,5570.0
2016-01-29 13:30:00,81.95,82.0,81.82,81.98,7846.0,81.95,82.0,81.82,81.98,7846.0
2016-01-29 14:00:00,81.88,82.0,81.71,82.0,12400.0,81.88,82.0,81.71,82.0,12400.0
2016-01-29 14:30:00,81.86,82.0,81.77,81.9,6790.0,81.86,82.0,81.77,81.9,6790.0
2016-01-29 15:00:00,81.84,82.08,81.79,82.02,11979.0,81.84,82.08,81.79,82.02,11979.0
2016-01-29 15:30:00,82.12,83.3,81.87,83.08,70285.0,82.12,83.3,81.87,83.08,70285.0
2016-02-01 09:30:00,82.58,82.58,81.37,82.23,3810.0,82.58,82.58,81.37,82.23,3810.0
2016-02-01 10:00:00,82.3,82.3,81.71,81.93,3500.0,82.3,82.3,81.71,81.93,3500.0
2016-02-01 10:30:00,82.06,82.38,81.7,81.93,7214.0,82.06,82.38,81.7,81.93,7214.0
2016-02-01 11:00:00,82.07,82.21,81.71,82.18,7548.0,82.07,82.21,81.71,82.18,7548.0
2016-02-01 11:30:00,82.02,82.4,81.81,81.81,11370.0,82.02,82.4,81.81,81.81,11370.0
2016-02-01 12:00:00,81.91,82.32,81.42,81.88,13364.0,81.91,82.32,81.42,81.88,13364.0
2016-02-01 12:30:00,81.94,82.04,81.3,81.65,12118.0,81.94,82.04,81.3,81.65,12118.0
2016-02-01 13:00:00,81.5,81.91,81.27,81.74,6100.0,81.5,81.91,81.27,81.74,6100.0
2016-02-01 13:30:00,81.74,81.99,81.29,81.41,8440.0,81.74,81.99,81.29,81.41,8440.0
2016-02-01 14:00:00,81.3,81.55,81.21,81.23,8292.0,81.3,81.55,81.21,81.23,8292.0
2016-02-01 14:30:00,81.38,81.96,81.3,81.7,8941.0,81.38,81.96,81.3,81.7,8941.0
2016-02-01 15:00:00,81.77,82.1,81.55,82.04,6829.0,81.77,82.1,81.55,82.04,6829.0
2016-02-01 15:30:00,82.05,82.16,81.48,81.59,28718.0,82.05,82.16,81.48,81.59,28718.0
2016-02-02 09:30:00,80.93,81.09,79.9,81.07,4762.0,80.93,81.09,79.9,81.07,4762.0
2016-02-02 10:00:00,80.97,81.18,80.39,81.17,17300.0,80.97,81.18,80.39,81.17,17300.0
2016-02-02 10:30:00,81.21,81.26,80.92,80.95,10257.0,81.21,81.26,80.92,80.95,10257.0
2016-02-02 11:00:00,80.95,81.45,80.89,81.2,6800.0,80.95,81.45,80.89,81.2,6800.0
2016-02-02 11:30:00,81.21,81.32,80.77,80.83,16884.0,81.21,81.32,80.77,80.83,16884.0
2016-02-02 12:00:00,80.74,80.75,79.89,80.12,6000.0,80.74,80.75,79.89,80.12,6000.0
2016-02-02 12:30:00,80.25,80.33,80.09,80.31,7023.0,80.25,80.33,80.09,80.31,7023.0
2016-02-02 13:00:00,80.34,80.82,80.12,80.81,7224.0,80.34,80.82,80.12,80.81,7224.0
2016-02-02 13:30:00,80.81,80.82,80.39,80.41,12080.0,80.81,80.82,80.39,80.41,12080.0
2016-02-02 14:00:00,80.48,80.73,80.39,80.55,12681.0,80.48,80.73,80.39,80.55,12681.0
2016-02-02 14:30:00,80.56,80.93,80.53,80.73,10855.0,80.56,80.93,80.53,80.73,10855.0
2016-02-02 15:00:00,80.68,80.91,80.43,80.88,16356.0,80.68,80.91,80.43,80.88,16356.0
2016-02-02 15:30:00,80.81,81.02,80.66,80.99,31895.0,80.81,81.02,80.66,80.99,31895.0
2016-02-03 09:30:00,81.48,81.48,79.59,79.59,10299.0,81.48,81.48,79.59,79.59,10299.0
2016-02-03 10:00:00,79.62,79.62,78.41,78.42,4036.0,79.62,79.62,78.41,78.42,4036.0
2016-02-03 10:30:00,78.14,79.27,78.08,79.15,8703.0,78.14,79.27,78.08,79.15,8703.0
2016-02-03 11:00:00,79.17,79.19,78.18,78.88,4703.0,79.17,79.19,78.18,78.88,4703.0
2016-02-03 11:30:00,78.86,79.55,78.37,79.09,5126.0,78.86,79.55,78.37,79.09,5126.0
2016-02-03 12:00:00,79.13,79.29,78.82,79.05,3275.0,79.13,79.29,78.82,79.05,3275.0
2016-02-03 12:30:00,79.02,79.04,78.64,78.84,6926.0,79.02,79.04,78.64,78.84,6926.0
2016-02-03 13:00:00,79.05,79.43,78.9,78.97,4675.0,79.05,79.43,78.9,78.97,4675.0
2016-02-03 13:30:00,78.95,78.97,78.48,78.64,5735.0,78.95,78.97,78.48,78.64,5735.0
2016-02-03 14:00:00,78.64,79.73,78.49,79.61,9000.0,78.64,79.73,78.49,79.61,9000.0
2016-02-03 14:30:00,79.52,80.23,79.26,79.91,17157.0,79.52,80.23,79.26,79.91,17157.0
2016-02-03 15:00:00,80.12,80.95,79.93,80.25,35704.0,80.12,80.95,79.93,80.25,35704.0
2016-02-03 15:30:00,80.14,80.92,79.86,80.72,61739.0,80.14,80.92,79.86,80.72,61739.0
2016-02-04 09:30:00,82.01,95.36,82.01,94.0,112008.0,82.01,95.36,82.01,94.0,112008.0
2016-02-04 10:00:00,93.7,97.09,93.0,96.16,74905.0,93.7,97.09,93.0,96.16,74905.0
2016-02-04 10:30:00,96.57,98.66,95.16,98.46,67202.0,96.57,98.66,95.16,98.46,67202.0
2016-02-04 11:00:00,98.32,98.32,96.6,96.78,35215.0,98.32,98.32,96.6,96.78,35215.0
2016-02-04 11:30:00,97.04,97.63,95.6,95.88,44495.0,97.04,97.63,95.6,95.88,44495.0
2016-02-04 12:00:00,95.94,96.09,94.84,95.15,37000.0,95.94,96.09,94.84,95.15,37000.0
2016-02-04 12:30:00,95.04,95.95,94.72,95.16,34487.0,95.04,95.95,94.72,95.16,34487.0
2016-02-04 13:00:00,95.15,95.85,94.06,94.11,30722.0,95.15,95.85,94.06,94.11,30722.0
2016-02-04 13:30:00,94.12,94.78,93.33,93.6,29473.0,94.12,94.78,93.33,93.6,29473.0
2016-02-04 14:00:00,93.65,93.99,92.1,92.48,50122.0,93.65,93.99,92.1,92.48,50122.0
2016-02-04 14:30:00,92.47,92.77,90.91,91.5,35165.0,92.47,92.77,90.91,91.5,35165.0
2016-02-04 15:00:00,91.49,92.12,91.0,92.04,48291.0,91.49,92.12,91.0,92.04,48291.0
2016-02-04 15:30:00,91.94,93.15,91.44,92.87,108203.0,91.94,93.15,91.44,92.87,108203.0
2016-02-05 09:30:00,94.21,95.32,91.89,93.89,29842.0,94.21,95.32,91.89,93.89,29842.0
2016-02-05 10:00:00,94.1,95.46,94.1,94.97,59089.0,94.1,95.46,94.1,94.97,59089.0
2016-02-05 10:30:00,94.75,95.23,93.16,93.16,34640.0,94.75,95.23,93.16,93.16,34640.0
2016-02-05 11:00:00,93.23,93.36,92.82,92.95,12341.0,93.23,93.36,92.82,92.95,12341.0
2016-02-05 11:30:00,93.09,93.11,92.7,92.86,9900.0,93.09,93.11,92.7,92.86,9900.0
2016-02-05 12:00:00,92.88,93.07,92.69,92.94,6970.0,92.88,93.07,92.69,92.94,6970.0
2016-02-05 12:30:00,92.77,93.07,92.77,92.93,5820.0,92.77,93.07,92.77,92.93,5820.0
2016-02-05 13:00:00,92.9,93.04,92.71,92.98,4100.0,92.9,93.04,92.71,92.98,4100.0
2016-02-05 13:30:00,92.9,92.9,92.49,92.74,8270.0,92.9,92.9,92.49,92.74,8270.0
2016-02-05 14:00:00,92.54,92.77,92.27,92.44,12307.0,92.54,92.77,92.27,92.44,12307.0
2016-02-05 14:30:00,92.33,92.47,91.98,92.04,19253.0,92.33,92.47,91.98,92.04,19253.0
2016-02-05 15:00:00,92.04,92.2,91.85,91.93,12455.0,92.04,92.2,91.85,91.93,12455.0
2016-02-05 15:30:00,91.86,91.93,90.62,91.07,73463.0,91.86,91.93,90.62,91.07,73463.0
2016-02-08 09:30:00,90.45,92.28,90.45,91.4,39143.0,90.45,92.28,90.45,91.4,39143.0
2016-02-08 10:00:00,91.46,92.2,91.39,92.05,29737.0,91.46,92.2,91.39,92.05,29737.0
2016-02-08 10:30:00,91.78,93.6,91.78,93.18,12614.0,91.78,93.6,91.78,93.18,12614.0
2016-02-08 11:00:00,93.4,93.99,93.4,93.8,27309.0,93.4,93.99,93.4,93.8,27309.0
2016-02-08 11:30:00,93.75,93.78,93.19,93.59,14137.0,93.75,93.78,93.19,93.59,14137.0
2016-02-08 12:00:00,93.59,93.72,93.13,93.65,9125.0,93.59,93.72,93.13,93.65,9125.0
2016-02-08 12:30:00,93.56,93.7,93.15,93.54,8345.0,93.56,93.7,93.15,93.54,8345.0
2016-02-08 13:00:00,93.57,93.77,93.2,93.25,5251.0,93.57,93.77,93.2,93.25,5251.0
2016-02-08 13:30:00,93.25,93.41,92.87,92.87,26784.0,93.25,93.41,92.87,92.87,26784.0
2016-02-08 14:00:00,92.87,93.05,92.43,92.66,11950.0,92.87,93.05,92.43,92.66,11950.0
2016-02-08 14:30:00,92.75,93.05,92.41,93.05,14518.0,92.75,93.05,92.41,93.05,14518.0
2016-02-08 15:00:00,93.0,93.63,92.98,93.51,24638.0,93.0,93.63,92.98,93.51,24638.0
2016-02-08 15:30:00,93.6,93.9,93.41,93.55,73658.0,93.6,93.9,93.41,93.55,73658.0
2016-02-09 09:30:00,92.73,93.99,91.82,93.94,7171.0,92.73,93.99,91.82,93.94,7171.0
2016-02-09 10:00:00,93.95,94.23,93.41,94.05,11800.0,93.95,94.23,93.41,94.05,11800.0
2016-02-09 10:30:00,94.06,94.24,93.04,93.04,13996.0,94.06,94.24,93.04,93.04,13996.0
2016-02-09 11:00:00,92.94,94.55,92.83,94.37,8760.0,92.94,94.55,92.83,94.37,8760.0
2016-02-09 11:30:00,94.37,94.43,93.66,94.03,16678.0,94.37,94.43,93.66,94.03,16678.0
2016-02-09 12:00:00,93.84,94.71,93.84,94.43,17190.0,93.84,94.71,93.84,94.43,17190.0
2016-02-09 12:30:00,94.51,94.69,94.16,94.49,10222.0,94.51,94.69,94.16,94.49,10222.0
2016-02-09 13:00:00,94.39,94.45,93.81,93.94,11229.0,94.39,94.45,93.81,93.94,11229.0
2016-02-09 13:30:00,94.05,94.17,93.32,93.45,8100.0,94.05,94.17,93.32,93.45,8100.0
2016-02-09 14:00:00,93.28,94.59,93.28,93.62,26210.0,93.28,94.59,93.28,93.62,26210.0
2016-02-09 14:30:00,93.64,94.81,93.54,94.27,24703.0,93.64,94.81,93.54,94.27,24703.0
2016-02-09 15:00:00,94.3,94.96,93.97,94.0,23341.0,94.3,94.96,93.97,94.0,23341.0
2016-02-09 15:30:00,94.0,94.41,93.51,93.84,52019.0,94.0,94.41,93.51,93.84,52019.0
2016-02-10 09:30:00,94.26,95.0,93.71,94.58,6858.0,94.26,95.0,93.71,94.58,6858.0
2016-02-10 10:00:00,94.63,96.52,94.6,96.31,16248.0,94.63,96.52,94.6,96.31,16248.0
2016-02-10 10:30:00,96.31,96.83,95.08,95.18,17229.0,96.31,96.83,95.08,95.18,17229.0
2016-02-10 11:00:00,95.19,95.72,94.71,95.39,14472.0,95.19,95.72,94.71,95.39,14472.0
2016-02-10 11:30:00,95.38,95.79,94.62,95.62,14906.0,95.38,95.79,94.62,95.62,14906.0
2016-02-10 12:00:00,95.51,95.72,94.99,95.71,11735.0,95.51,95.72,94.99,95.71,11735.0
2016-02-10 12:30:00,95.51,95.85,95.48,95.85,5914.0,95.51,95.85,95.48,95.85,5914.0
2016-02-10 13:00:00,95.87,95.87,95.43,95.55,13300.0,95.87,95.87,95.43,95.55,13300.0
2016-02-10 13:30:00,95.62,95.84,95.42,95.81,7879.0,95.62,95.84,95.42,95.81,7879.0
2016-02-10 14:00:00,95.8,95.98,95.63,95.68,11400.0,95.8,95.98,95.63,95.68,11400.0
2016-02-10 14:30:00,95.63,95.78,95.02,95.33,9424.0,95.63,95.78,95.02,95.33,9424.0
2016-02-10 15:00:00,95.34,95.67,94.95,95.01,22757.0,95.34,95.67,94.95,95.01,22757.0
2016-02-10 15:30:00,95.1,95.1,93.52,93.77,54204.0,95.1,95.1,93.52,93.77,54204.0
2016-02-11 09:30:00,92.42,94.17,91.88,94.03,9506.0,92.42,94.17,91.88,94.03,9506.0
2016-02-11 10:00:00,93.85,93.85,93.16,93.44,4400.0,93.85,93.85,93.16,93.44,4400.0
2016-02-11 10:30:00,93.31,93.77,92.87,93.38,5100.0,93.31,93.77,92.87,93.38,5100.0
2016-02-11 11:00:00,93.28,93.54,92.44,92.56,6428.0,93.28,93.54,92.44,92.56,6428.0
2016-02-11 11:30:00,92.32,93.11,92.13,92.84,7200.0,92.32,93.11,92.13,92.84,7200.0
2016-02-11 12:00:00,93.06,93.64,92.95,93.39,5127.0,93.06,93.64,92.95,93.39,5127.0
2016-02-11 12:30:00,93.21,93.7,93.03,93.7,5637.0,93.21,93.7,93.03,93.7,5637.0
2016-02-11 13:00:00,93.73,94.22,93.52,93.67,4700.0,93.73,94.22,93.52,93.67,4700.0
2016-02-11 13:30:00,93.62,93.79,93.11,93.22,4227.0,93.62,93.79,93.11,93.22,4227.0
2016-02-11 14:00:00,93.07,93.41,92.15,92.15,9100.0,93.07,93.41,92.15,92.15,9100.0
2016-02-11 14:30:00,92.15,92.63,91.83,92.34,43225.0,92.15,92.63,91.83,92.34,43225.0
2016-02-11 15:00:00,92.38,92.79,91.99,92.38,31812.0,92.38,92.79,91.99,92.38,31812.0
2016-02-11 15:30:00,92.3,93.24,92.27,92.75,63174.0,92.3,93.24,92.27,92.75,63174.0
2016-02-12 09:30:00,93.68,94.27,93.43,93.51,5579.0,93.68,94.27,93.43,93.51,5579.0
2016-02-12 10:00:00,93.65,94.71,93.36,94.2,33000.0,93.65,94.71,93.36,94.2,33000.0
2016-02-12 10:30:00,94.13,94.54,93.58,94.1,12176.0,94.13,94.54,93.58,94.1,12176.0
2016-02-12 11:00:00,94.07,95.0,93.87,94.82,10800.0,94.07,95.0,93.87,94.82,10800.0
2016-02-12 11:30:00,95.01,95.04,94.54,94.81,15426.0,95.01,95.04,94.54,94.81,15426.0
2016-02-12 12:00:00,94.75,94.99,94.61,94.99,4800.0,94.75,94.99,94.61,94.99,4800.0
2016-02-12 12:30:00,94.91,94.94,94.6,94.76,9120.0,94.91,94.94,94.6,94.76,9120.0
2016-02-12 13:00:00,94.75,94.93,94.35,94.47,6753.0,94.75,94.93,94.35,94.47,6753.0
2016-02-12 13:30:00,94.56,94.63,94.34,94.34,5951.0,94.56,94.63,94.34,94.34,5951.0
2016-02-12 14:00:00,94.44,94.68,94.21,94.44,9289.0,94.44,94.68,94.21,94.44,9289.0
2016-02-12 14:30:00,94.46,94.46,93.72,93.89,10915.0,94.46,94.46,93.72,93.89,10915.0
2016-02-12 15:00:00,93.93,94.38,93.9,94.03,13713.0,93.93,94.38,93.9,94.03,13713.0
2016-02-12 15:30:00,93.95,94.13,93.48,94.04,48712.0,93.95,94.13,93.48,94.04,48712.0
2016-02-16 09:30:00,95.05,96.06,94.27,95.08,9850.0,95.05,96.06,94.27,95.08,9850.0
2016-02-16 10:00:00,95.06,95.06,93.96,94.58,13536.0,95.06,95.06,93.96,94.58,13536.0
2016-02-16 10:30:00,94.56,94.8,94.36,94.36,11740.0,94.56,94.8,94.36,94.36,11740.0
2016-02-16 11:00:00,94.54,94.7,93.72,94.52,14417.0,94.54,94.7,93.72,94.52,14417.0
2016-02-16 11:30:00,94.62,95.01,94.49,94.8,26008.0,94.62,95.01,94.49,94.8,26008.0
2016-02-16 12:00:00,94.8,94.91,94.59,94.8,20786.0,94.8,94.91,94.59,94.8,20786.0
2016-02-16 12:30:00,94.8,94.8,94.66,94.8,14080.0,94.8,94.8,94.66,94.8,14080.0
2016-02-16 13:00:00,94.8,94.85,94.65,94.8,41019.0,94.8,94.85,94.65,94.8,41019.0
2016-02-16 13:30:00,94.8,94.8,94.53,94.58,12066.0,94.8,94.8,94.53,94.58,12066.0
2016-02-16 14:00:00,94.69,94.89,94.54,94.72,17912.0,94.69,94.89,94.54,94.72,17912.0
2016-02-16 14:30:00,94.78,94.81,94.68,94.71,18639.0,94.78,94.81,94.68,94.71,18639.0
2016-02-16 15:00:00,94.79,94.81,94.4,94.79,16640.0,94.79,94.81,94.4,94.79,16640.0
2016-02-16 15:30:00,94.79,94.84,94.6,94.75,61589.0,94.79,94.84,94.6,94.75,61589.0
2016-02-17 09:30:00,95.1,95.62,94.21,94.52,34369.0,95.1,95.62,94.21,94.52,34369.0
2016-02-17 10:00:00,94.52,95.39,94.44,95.37,16200.0,94.52,95.39,94.44,95.37,16200.0
2016-02-17 10:30:00,95.25,95.31,94.74,94.95,9962.0,95.25,95.31,94.74,94.95,9962.0
2016-02-17 11:00:00,94.99,94.99,94.28,94.31,10254.0,94.99,94.99,94.28,94.31,10254.0
2016-02-17 11:30:00,94.37,94.42,93.75,93.95,12502.0,94.37,94.42,93.75,93.95,12502.0
2016-02-17 12:00:00,93.97,94.13,93.7,93.92,16150.0,93.97,94.13,93.7,93.92,16150.0
2016-02-17 12:30:00,93.92,93.93,93.58,93.58,10230.0,93.92,93.93,93.58,93.58,10230.0
2016-02-17 13:00:00,93.72,93.72,93.27,93.27,7907.0,93.72,93.72,93.27,93.27,7907.0
2016-02-17 13:30:00,93.23,93.4,93.07,93.34,6432.0,93.23,93.4,93.07,93.34,6432.0
2016-02-17 14:00:00,93.33,93.37,93.04,93.06,9900.0,93.33,93.37,93.04,93.06,9900.0
2016-02-17 14:30:00,93.17,93.37,93.05,93.18,13265.0,93.17,93.37,93.05,93.18,13265.0
2016-02-17 15:00:00,93.15,93.65,93.15,93.57,12332.0,93.15,93.65,93.15,93.57,12332.0
2016-02-17 15:30:00,93.55,94.01,93.41,93.75,45921.0,93.55,94.01,93.41,93.75,45921.0
2016-02-18 09:30:00,93.92,94.07,92.99,94.02,3402.0,93.92,94.07,92.99,94.02,3402.0
2016-02-18 10:00:00,94.02,94.09,93.37,93.57,5220.0,94.02,94.09,93.37,93.57,5220.0
2016-02-18 10:30:00,93.64,93.66,93.23,93.46,5300.0,93.64,93.66,93.23,93.46,5300.0
2016-02-18 11:00:00,93.47,93.54,93.02,93.43,7831.0,93.47,93.54,93.02,93.43,7831.0
2016-02-18 11:30:00,93.54,93.73,93.31,93.54,4200.0,93.54,93.73,93.31,93.54,4200.0
2016-02-18 12:00:00,93.77,93.82,93.48,93.68,5012.0,93.77,93.82,93.48,93.68,5012.0
2016-02-18 12:30:00,93.78,93.81,93.33,93.33,3300.0,93.78,93.81,93.33,93.33,3300.0
2016-02-18 13:00:00,93.39,93.63,92.46,92.5,21889.0,93.39,93.63,92.46,92.5,21889.0
2016-02-18 13:30:00,92.53,92.59,91.67,91.89,36247.0,92.53,92.59,91.67,91.89,36247.0
2016-02-18 14:00:00,92.04,92.05,91.71,91.89,13083.0,92.04,92.05,91.71,91.89,13083.0
2016-02-18 14:30:00,91.92,92.41,91.85,92.38,9533.0,91.92,92.41,91.85,92.38,9533.0
2016-02-18 15:00:00,92.38,92.44,91.96,92.16,12951.0,92.38,92.44,91.96,92.16,12951.0
2016-02-18 15:30:00,92.17,92.17,91.94,92.08,42003.0,92.17,92.17,91.94,92.08,42003.0
2016-02-19 09:30:00,92.02,92.88,91.23,92.82,9390.0,92.02,92.88,91.23,92.82,9390.0
2016-02-19 10:00:00,92.52,92.65,91.95,92.38,4394.0,92.52,92.65,91.95,92.38,4394.0
2016-02-19 10:30:00,92.54,93.03,92.5,92.6,7957.0,92.54,93.03,92.5,92.6,7957.0
2016-02-19 11:00:00,92.59,93.26,92.51,93.24,8900.0,92.59,93.26,92.51,93.24,8900.0
2016-02-19 11:30:00,93.25,93.51,92.87,92.98,18623.0,93.25,93.51,92.87,92.98,18623.0
2016-02-19 12:00:00,92.93,93.1,92.78,93.1,5936.0,92.93,93.1,92.78,93.1,5936.0
2016-02-19 12:30:00,93.1,93.2,93.04,93.15,3200.0,93.1,93.2,93.04,93.15,3200.0
2016-02-19 13:00:00,93.14,93.21,92.94,93.06,5419.0,93.14,93.21,92.94,93.06,5419.0
2016-02-19 13:30:00,92.9,93.49,92.89,93.36,4863.0,92.9,93.49,92.89,93.36,4863.0
2016-02-19 14:00:00,93.12,93.59,93.12,93.33,4251.0,93.12,93.59,93.12,93.33,4251.0
2016-02-19 14:30:00,93.27,93.48,93.19,93.3,4942.0,93.27,93.48,93.19,93.3,4942.0
2016-02-19 15:00:00,93.4,93.46,93.26,93.46,7308.0,93.4,93.46,93.26,93.46,7308.0
2016-02-19 15:30:00,93.41,93.63,93.17,93.26,22544.0,93.41,93.63,93.17,93.26,22544.0
2016-02-22 09:30:00,94.32,95.36,94.01,94.15,14006.0,94.32,95.36,94.01,94.15,14006.0
2016-02-22 10:00:00,94.27,94.33,93.71,94.12,21301.0,94.27,94.33,93.71,94.12,21301.0
2016-02-22 10:30:00,94.01,94.51,94.0,94.4,28460.0,94.01,94.51,94.0,94.4,28460.0
2016-02-22 11:00:00,94.43,94.88,93.99,94.74,34476.0,94.43,94.88,93.99,94.74,34476.0
2016-02-22 11:30:00,94.53,95.04,94.53,95.04,4600.0,94.53,95.04,94.53,95.04,4600.0
2016-02-22 12:00:00,95.08,95.08,94.69,94.93,10588.0,95.08,95.08,94.69,94.93,10588.0
2016-02-22 12:30:00,94.92,95.1,94.85,95.0,6758.0,94.92,95.1,94.85,95.0,6758.0
2016-02-22 13:00:00,94.94,94.97,94.67,94.89,13504.0,94.94,94.97,94.67,94.89,13504.0
2016-02-22 13:30:00,94.89,95.05,94.89,95.04,2599.0,94.89,95.05,94.89,95.04,2599.0
2016-02-22 14:00:00,95.13,95.13,94.74,94.83,3044.0,95.13,95.13,94.74,94.83,3044.0
2016-02-22 14:30:00,94.73,94.82,94.67,94.76,2532.0,94.73,94.82,94.67,94.76,2532.0
2016-02-22 15:00:00,94.79,94.84,94.57,94.81,4130.0,94.79,94.84,94.57,94.81,4130.0
2016-02-22 15:30:00,94.71,94.82,94.6,94.79,21315.0,94.71,94.82,94.6,94.79,21315.0
2016-02-23 09:30:00,94.35,95.21,94.02,94.83,1858.0,94.35,95.21,94.02,94.83,1858.0
2016-02-23 10:00:00,94.59,94.59,93.81,94.16,4598.0,94.59,94.59,93.81,94.16,4598.0
2016-02-23 10:30:00,94.22,94.66,94.22,94.29,2000.0,94.22,94.66,94.22,94.29,2000.0
2016-02-23 11:00:00,94.54,94.68,94.09,94.4,20324.0,94.54,94.68,94.09,94.4,20324.0
2016-02-23 11:30:00,94.37,95.0,94.04,94.53,17530.0,94.37,95.0,94.04,94.53,17530.0
2016-02-23 12:00:00,94.54,94.71,94.09,94.66,9662.0,94.54,94.71,94.09,94.66,9662.0
2016-02-23 12:30:00,94.68,95.02,94.6,94.8,2600.0,94.68,95.02,94.6,94.8,2600.0
2016-02-23 13:00:00,94.84,94.98,94.68,94.89,4100.0,94.84,94.98,94.68,94.89,4100.0
2016-02-23 13:30:00,94.71,94.92,94.69,94.79,3400.0,94.71,94.92,94.69,94.79,3400.0
2016-02-23 14:00:00,94.83,94.93,94.51,94.75,5018.0,94.83,94.93,94.51,94.75,5018.0
2016-02-23 14:30:00,94.66,94.66,94.49,94.61,4600.0,94.66,94.66,94.49,94.61,4600.0
2016-02-23 15:00:00,94.52,94.53,94.28,94.32,9810.0,94.52,94.53,94.28,94.32,9810.0
2016-02-23 15:30:00,94.38,94.57,94.01,94.01,17957.0,94.38,94.57,94.01,94.01,17957.0
2016-02-24 09:30:00,92.88,93.4,92.33,93.4,9125.0,92.88,93.4,92.33,93.4,9125.0
2016-02-24 10:00:00,93.64,94.61,93.31,94.61,8220.0,93.64,94.61,93.31,94.61,8220.0
2016-02-24 10:30:00,94.71,95.34,93.9,93.91,40734.0,94.71,95.34,93.9,93.91,40734.0
2016-02-24 11:00:00,93.94,94.24,93.94,94.0,4453.0,93.94,94.24,93.94,94.0,4453.0
2016-02-24 11:30:00,93.96,94.37,93.32,93.49,41017.0,93.96,94.37,93.32,93.49,41017.0
2016-02-24 12:00:00,93.58,94.14,93.53,93.74,8059.0,93.58,94.14,93.53,93.74,8059.0
2016-02-24 12:30:00,93.83,94.18,93.8,94.16,2777.0,93.83,94.18,93.8,94.16,2777.0
2016-02-24 13:00:00,94.15,94.5,93.79,94.14,2853.0,94.15,94.5,93.79,94.14,2853.0
2016-02-24 13:30:00,94.02,94.08,93.67,93.71,2817.0,94.02,94.08,93.67,93.71,2817.0
2016-02-24 14:00:00,93.53,94.45,93.49,94.3,5854.0,93.53,94.45,93.49,94.3,5854.0
2016-02-24 14:30:00,94.45,94.49,94.2,94.29,4605.0,94.45,94.49,94.2,94.29,4605.0
2016-02-24 15:00:00,94.28,94.87,94.14,94.87,9700.0,94.28,94.87,94.14,94.87,9700.0
2016-02-24 15:30:00,94.86,95.02,94.24,94.58,37912.0,94.86,95.02,94.24,94.58,37912.0
2016-02-25 09:30:00,94.87,95.21,94.4,94.4,8634.0,94.87,95.21,94.4,94.4,8634.0
2016-02-25 10:00:00,94.35,94.7,93.78,94.26,19981.0,94.35,94.7,93.78,94.26,19981.0
2016-02-25 10:30:00,94.31,95.2,94.27,94.9,10000.0,94.31,95.2,94.27,94.9,10000.0
2016-02-25 11:00:00,94.88,95.14,94.7,95.14,1700.0,94.88,95.14,94.7,95.14,1700.0
2016-02-25 11:30:00,95.11,95.4,94.74,95.4,3200.0,95.11,95.4,94.74,95.4,3200.0
2016-02-25 12:00:00,95.25,95.62,95.24,95.59,3300.0,95.25,95.62,95.24,95.59,3300.0
2016-02-25 12:30:00,95.47,95.8,95.32,95.63,12398.0,95.47,95.8,95.32,95.63,12398.0
2016-02-25 13:00:00,95.72,96.09,95.7,96.09,8200.0,95.72,96.09,95.7,96.09,8200.0
2016-02-25 13:30:00,96.12,96.26,96.02,96.07,4000.0,96.12,96.26,96.02,96.07,4000.0
2016-02-25 14:00:00,96.21,96.41,96.18,96.29,1500.0,96.21,96.41,96.18,96.29,1500.0
2016-02-25 14:30:00,96.28,96.3,96.03,96.11,4100.0,96.28,96.3,96.03,96.11,4100.0
2016-02-25 15:00:00,96.01,96.47,96.01,96.35,20399.0,96.01,96.47,96.01,96.35,20399.0
2016-02-25 15:30:00,96.25,96.88,96.25,96.75,27664.0,96.25,96.88,96.25,96.75,27664.0
2016-02-26 09:30:00,96.97,97.17,95.74,95.9,13620.0,96.97,97.17,95.74,95.9,13620.0
2016-02-26 10:00:00,95.89,96.45,95.16,95.28,14398.0,95.89,96.45,95.16,95.28,14398.0
2016-02-26 10:30:00,95.38,95.45,95.11,95.26,3200.0,95.38,95.45,95.11,95.26,3200.0
2016-02-26 11:00:00,95.12,95.49,95.05,95.12,9086.0,95.12,95.49,95.05,95.12,9086.0
2016-02-26 11:30:00,95.1,95.11,94.87,94.88,4400.0,95.1,95.11,94.87,94.88,4400.0
2016-02-26 12:00:00,95.08,95.37,94.94,95.14,2300.0,95.08,95.37,94.94,95.14,2300.0
2016-02-26 12:30:00,95.18,95.32,95.09,95.19,2910.0,95.18,95.32,95.09,95.19,2910.0
2016-02-26 13:00:00,95.22,95.38,94.81,94.81,8221.0,95.22,95.38,94.81,94.81,8221.0
2016-02-26 13:30:00,94.84,94.9,94.36,94.36,3201.0,94.84,94.9,94.36,94.36,3201.0
2016-02-26 14:00:00,94.45,94.6,94.23,94.37,13179.0,94.45,94.6,94.23,94.37,13179.0
2016-02-26 14:30:00,94.33,94.51,94.2,94.21,7418.0,94.33,94.51,94.2,94.21,7418.0
2016-02-26 15:00:00,94.15,94.81,94.15,94.31,14841.0,94.15,94.81,94.15,94.31,14841.0
2016-02-26 15:30:00,94.21,94.81,94.21,94.61,20221.0,94.21,94.81,94.21,94.61,20221.0
2016-02-29 09:30:00,94.67,95.12,94.17,94.63,3918.0,94.67,95.12,94.17,94.63,3918.0
2016-02-29 10:00:00,94.54,96.26,94.48,95.63,16910.0,94.54,96.26,94.48,95.63,16910.0
2016-02-29 10:30:00,95.7,96.4,95.66,96.34,5031.0,95.7,96.4,95.66,96.34,5031.0
2016-02-29 11:00:00,96.41,96.9,96.38,96.45,6100.0,96.41,96.9,96.38,96.45,6100.0
2016-02-29 11:30:00,96.45,97.03,96.37,96.4,4200.0,96.45,97.03,96.37,96.4,4200.0
2016-02-29 12:00:00,96.56,96.88,96.4,96.4,7303.0,96.56,96.88,96.4,96.4,7303.0
2016-02-29 12:30:00,96.51,97.06,96.51,96.99,6596.0,96.51,97.06,96.51,96.99,6596.0
2016-02-29 13:00:00,97.0,97.0,96.51,96.51,12774.0,97.0,97.0,96.51,96.51,12774.0
2016-02-29 13:30:00,96.63,96.82,96.51,96.75,4504.0,96.63,96.82,96.51,96.75,4504.0
2016-02-29 14:00:00,96.63,96.68,96.32,96.52,6738.0,96.63,96.68,96.32,96.52,6738.0
2016-02-29 14:30:00,96.56,96.78,96.44,96.55,11302.0,96.56,96.78,96.44,96.55,11302.0
2016-02-29 15:00:00,96.56,96.91,96.32,96.9,16573.0,96.56,96.91,96.32,96.9,16573.0
2016-02-29 15:30:00,96.94,97.13,96.57,96.57,46711.0,96.94,97.13,96.57,96.57,46711.0
2016-03-01 09:30:00,97.24,97.93,96.84,97.19,13351.0,97.24,97.93,96.84,97.19,13351.0
2016-03-01 10:00:00,97.25,97.92,97.12,97.7,20956.0,97.25,97.92,97.12,97.7,20956.0
2016-03-01 10:30:00,97.71,97.83,96.8,96.8,18390.0,97.71,97.83,96.8,96.8,18390.0
2016-03-01 11:00:00,96.85,97.0,96.6,96.64,3200.0,96.85,97.0,96.6,96.64,3200.0
2016-03-01 11:30:00,96.75,96.75,96.45,96.49,4000.0,96.75,96.75,96.45,96.49,4000.0
2016-03-01 12:00:00,96.45,96.69,96.45,96.69,5600.0,96.45,96.69,96.45,96.69,5600.0
2016-03-01 12:30:00,96.73,96.73,96.52,96.52,3500.0,96.73,96.73,96.52,96.52,3500.0
2016-03-01 13:00:00,96.51,96.54,96.31,96.46,5243.0,96.51,96.54,96.31,96.46,5243.0
2016-03-01 13:30:00,96.62,96.7,96.31,96.31,2933.0,96.62,96.7,96.31,96.31,2933.0
2016-03-01 14:00:00,96.26,96.34,96.02,96.02,5810.0,96.26,96.34,96.02,96.02,5810.0
2016-03-01 14:30:00,96.1,96.47,95.87,96.47,6105.0,96.1,96.47,95.87,96.47,6105.0
2016-03-01 15:00:00,96.47,96.64,96.44,96.53,6500.0,96.47,96.64,96.44,96.53,6500.0
2016-03-01 15:30:00,96.52,97.03,96.52,96.95,23942.0,96.52,97.03,96.52,96.95,23942.0
2016-03-02 09:30:00,97.07,98.18,96.77,97.98,19713.0,97.07,98.18,96.77,97.98,19713.0
2016-03-02 10:00:00,97.88,99.51,97.68,99.29,17950.0,97.88,99.51,97.68,99.29,17950.0
2016-03-02 10:30:00,99.08,99.52,98.71,99.22,48863.0,99.08,99.52,98.71,99.22,48863.0
2016-03-02 11:00:00,99.21,99.25,98.7,99.0,5809.0,99.21,99.25,98.7,99.0,5809.0
2016-03-02 11:30:00,99.05,99.14,98.75,98.94,2967.0,99.05,99.14,98.75,98.94,2967.0
2016-03-02 12:00:00,98.93,99.04,98.76,98.76,4000.0,98.93,99.04,98.76,98.76,4000.0
2016-03-02 12:30:00,98.75,99.05,98.7,98.85,3164.0,98.75,99.05,98.7,98.85,3164.0
2016-03-02 13:00:00,98.88,99.33,98.82,99.26,8581.0,98.88,99.33,98.82,99.26,8581.0
2016-03-02 13:30:00,99.16,99.43,99.07,99.14,5244.0,99.16,99.43,99.07,99.14,5244.0
2016-03-02 14:00:00,98.96,99.4,98.92,99.07,14505.0,98.96,99.4,98.92,99.07,14505.0
2016-03-02 14:30:00,99.23,99.39,99.19,99.37,4800.0,99.23,99.39,99.19,99.37,4800.0
2016-03-02 15:00:00,99.29,99.35,99.01,99.05,12316.0,99.29,99.35,99.01,99.05,12316.0
2016-03-02 15:30:00,99.1,99.39,98.98,99.24,19401.0,99.1,99.39,98.98,99.24,19401.0
2016-03-03 09:30:00,99.3,100.73,98.56,100.36,15799.0,99.3,100.73,98.56,100.36,15799.0
2016-03-03 10:00:00,100.17,100.63,99.93,100.38,22984.0,100.17,100.63,99.93,100.38,22984.0
2016-03-03 10:30:00,100.58,100.91,100.46,100.71,12570.0,100.58,100.91,100.46,100.71,12570.0
2016-03-03 11:00:00,100.66,100.8,100.53,100.61,12295.0,100.66,100.8,100.53,100.61,12295.0
2016-03-03 11:30:00,100.63,100.74,100.48,100.73,5602.0,100.63,100.74,100.48,100.73,5602.0
2016-03-03 12:00:00,100.83,101.09,100.58,100.6,21635.0,100.83,101.09,100.58,100.6,21635.0
2016-03-03 12:30:00,100.49,100.69,100.49,100.69,5600.0,100.49,100.69,100.49,100.69,5600.0
2016-03-03 13:00:00,100.69,100.84,100.64,100.72,5928.0,100.69,100.84,100.64,100.72,5928.0
2016-03-03 13:30:00,100.72,101.26,100.72,101.26,7437.0,100.72,101.26,100.72,101.26,7437.0
2016-03-03 14:00:00,101.32,101.34,100.75,101.21,16554.0,101.32,101.34,100.75,101.21,16554.0
2016-03-03 14:30:00,101.11,101.42,101.03,101.42,14045.0,101.11,101.42,101.03,101.42,14045.0
2016-03-03 15:00:00,101.2,101.47,100.87,101.25,20185.0,101.2,101.47,100.87,101.25,20185.0
2016-03-03 15:30:00,101.27,101.51,101.18,101.35,34551.0,101.27,101.51,101.18,101.35,34551.0
2016-03-04 09:30:00,101.52,102.5,100.35,102.08,15640.0,101.52,102.5,100.35,102.08,15640.0
2016-03-04 10:00:00,102.1,103.29,101.86,103.21,14525.0,102.1,103.29,101.86,103.21,14525.0
2016-03-04 10:30:00,103.21,103.67,102.79,102.89,12603.0,103.21,103.67,102.79,102.89,12603.0
2016-03-04 11:00:00,102.71,103.44,102.55,103.37,14846.0,102.71,103.44,102.55,103.37,14846.0
2016-03-04 11:30:00,103.35,103.58,103.26,103.53,6100.0,103.35,103.58,103.26,103.53,6100.0
2016-03-04 12:00:00,103.63,103.73,103.46,103.51,6372.0,103.63,103.73,103.46,103.51,6372.0
2016-03-04 12:30:00,103.39,103.61,103.36,103.46,7000.0,103.39,103.61,103.36,103.46,7000.0
2016-03-04 13:00:00,103.53,103.7,103.48,103.69,7050.0,103.53,103.7,103.48,103.69,7050.0
2016-03-04 13:30:00,103.68,104.03,103.63,103.94,16913.0,103.68,104.03,103.63,103.94,16913.0
2016-03-04 14:00:00,103.94,104.01,103.61,103.72,14130.0,103.94,104.01,103.61,103.72,14130.0
2016-03-04 14:30:00,103.6,103.64,102.84,103.04,15391.0,103.6,103.64,102.84,103.04,15391.0
2016-03-04 15:00:00,103.02,103.07,102.46,102.99,22716.0,103.02,103.07,102.46,102.99,22716.0
2016-03-04 15:30:00,102.85,103.35,102.76,102.95,38571.0,102.85,103.35,102.76,102.95,38571.0
2016-03-07 09:30:00,102.16,102.16,101.26,101.85,16934.0,102.16,102.16,101.26,101.85,16934.0
2016-03-07 10:00:00,101.9,101.9,101.09,101.1,8339.0,101.9,101.9,101.09,101.1,8339.0
2016-03-07 10:30:00,101.17,101.25,100.51,100.66,7440.0,101.17,101.25,100.51,100.66,7440.0
2016-03-07 11:00:00,100.6,101.03,100.56,100.97,5823.0,100.6,101.03,100.56,100.97,5823.0
2016-03-07 11:30:00,101.06,101.63,101.03,101.42,2900.0,101.06,101.63,101.03,101.42,2900.0
2016-03-07 12:00:00,101.49,101.55,101.41,101.53,1800.0,101.49,101.55,101.41,101.53,1800.0
2016-03-07 12:30:00,101.63,101.63,101.32,101.4,3807.0,101.63,101.63,101.32,101.4,3807.0
2016-03-07 13:00:00,101.15,101.3,100.94,101.01,2600.0,101.15,101.3,100.94,101.01,2600.0
2016-03-07 13:30:00,100.96,101.03,100.86,100.88,2550.0,100.96,101.03,100.86,100.88,2550.0
2016-03-07 14:00:00,100.88,100.96,100.35,100.35,2700.0,100.88,100.96,100.35,100.35,2700.0
2016-03-07 14:30:00,100.46,100.46,100.05,100.29,4335.0,100.46,100.46,100.05,100.29,4335.0
2016-03-07 15:00:00,100.26,101.3,100.26,101.25,17309.0,100.26,101.3,100.26,101.25,17309.0
2016-03-07 15:30:00,101.28,101.52,101.13,101.43,14733.0,101.28,101.52,101.13,101.43,14733.0
2016-03-08 09:30:00,101.13,101.62,100.4,100.84,9074.0,101.13,101.62,100.4,100.84,9074.0
2016-03-08 10:00:00,100.82,100.94,99.98,100.07,8700.0,100.82,100.94,99.98,100.07,8700.0
2016-03-08 10:30:00,99.96,100.28,99.94,99.94,3000.0,99.96,100.28,99.94,99.94,3000.0
2016-03-08 11:00:00,100.13,100.44,100.06,100.33,4314.0,100.13,100.44,100.06,100.33,4314.0
2016-03-08 11:30:00,100.38,100.45,100.03,100.03,10450.0,100.38,100.45,100.03,100.03,10450.0
2016-03-08 12:00:00,100.04,100.31,100.03,100.12,4800.0,100.04,100.31,100.03,100.12,4800.0
2016-03-08 12:30:00,100.15,100.35,99.85,99.85,6400.0,100.15,100.35,99.85,99.85,6400.0
2016-03-08 13:00:00,100.06,100.16,100.01,100.15,2796.0,100.06,100.16,100.01,100.15,2796.0
2016-03-08 13:30:00,100.29,100.64,100.14,100.33,6403.0,100.29,100.64,100.14,100.33,6403.0
2016-03-08 14:00:00,100.26,100.26,99.72,99.72,4741.0,100.26,100.26,99.72,99.72,4741.0
2016-03-08 14:30:00,99.78,99.78,99.25,99.35,4606.0,99.78,99.78,99.25,99.35,4606.0
2016-03-08 15:00:00,99.36,99.44,99.13,99.3,2800.0,99.36,99.44,99.13,99.3,2800.0
2016-03-08 15:30:00,99.17,99.2,98.68,98.81,19256.0,99.17,99.2,98.68,98.81,19256.0
2016-03-09 09:30:00,99.05,99.55,97.85,98.34,10338.0,99.05,99.55,97.85,98.34,10338.0
2016-03-09 10:00:00,98.39,98.59,97.95,98.46,22300.0,98.39,98.59,97.95,98.46,22300.0
2016-03-09 10:30:00,98.4,98.78,97.53,98.2,13070.0,98.4,98.78,97.53,98.2,13070.0
2016-03-09 11:00:00,98.05,98.18,97.73,97.79,5340.0,98.05,98.18,97.73,97.79,5340.0
2016-03-09 11:30:00,97.79,98.51,97.7,98.39,17311.0,97.79,98.51,97.7,98.39,17311.0
2016-03-09 12:00:00,98.4,98.8,98.14,98.14,11039.0,98.4,98.8,98.14,98.14,11039.0
2016-03-09 12:30:00,98.13,98.4,98.0,98.0,2170.0,98.13,98.4,98.0,98.0,2170.0
2016-03-09 13:00:00,98.01,98.12,97.79,97.86,1600.0,98.01,98.12,97.79,97.86,1600.0
2016-03-09 13:30:00,97.85,98.33,97.85,98.31,4026.0,97.85,98.33,97.85,98.31,4026.0
2016-03-09 14:00:00,98.32,98.6,98.25,98.43,2500.0,98.32,98.6,98.25,98.43,2500.0
2016-03-09 14:30:00,98.44,98.6,98.3,98.38,8924.0,98.44,98.6,98.3,98.38,8924.0
2016-03-09 15:00:00,98.38,98.4,98.09,98.16,9050.0,98.38,98.4,98.09,98.16,9050.0
2016-03-09 15:30:00,98.19,98.51,98.18,98.46,20106.0,98.19,98.51,98.18,98.46,20106.0
2016-03-10 09:30:00,99.11,100.63,97.67,99.7,13703.0,99.11,100.63,97.67,99.7,13703.0
2016-03-10 10:00:00,99.9,99.9,98.66,99.35,20566.0,99.9,99.9,98.66,99.35,20566.0
2016-03-10 10:30:00,99.33,99.6,98.96,98.96,11980.0,99.33,99.6,98.96,98.96,11980.0
2016-03-10 11:00:00,98.76,98.91,98.17,98.46,9700.0,98.76,98.91,98.17,98.46,9700.0
2016-03-10 11:30:00,98.58,99.33,98.2,98.84,13736.0,98.58,99.33,98.2,98.84,13736.0
2016-03-10 12:00:00,99.0,99.02,98.54,98.74,2300.0,99.0,99.02,98.54,98.74,2300.0
2016-03-10 12:30:00,98.7,98.72,98.4,98.62,7900.0,98.7,98.72,98.4,98.62,7900.0
2016-03-10 13:00:00,98.59,98.71,97.97,98.2,4100.0,98.59,98.71,97.97,98.2,4100.0
2016-03-10 13:30:00,98.06,98.23,98.06,98.06,4776.0,98.06,98.23,98.06,98.06,4776.0
2016-03-10 14:00:00,98.1,98.1,97.7,97.94,8359.0,98.1,98.1,97.7,97.94,8359.0
2016-03-10 14:30:00,97.98,98.37,97.93,98.26,2800.0,97.98,98.37,97.93,98.26,2800.0
2016-03-10 15:00:00,98.29,98.39,98.14,98.37,7618.0,98.29,98.39,98.14,98.37,7618.0
2016-03-10 15:30:00,98.38,98.72,98.21,98.67,19227.0,98.38,98.72,98.21,98.67,19227.0
2016-03-11 09:30:00,99.41,100.44,98.39,100.15,14657.0,99.41,100.44,98.39,100.15,14657.0
2016-03-11 10:00:00,100.28,100.28,99.23,99.39,14539.0,100.28,100.28,99.23,99.39,14539.0
2016-03-11 10:30:00,99.39,99.87,99.34,99.84,5300.0,99.39,99.87,99.34,99.84,5300.0
2016-03-11 11:00:00,99.74,100.88,99.67,100.72,18380.0,99.74,100.88,99.67,100.72,18380.0
2016-03-11 11:30:00,100.7,100.86,100.6,100.75,4400.0,100.7,100.86,100.6,100.75,4400.0
2016-03-11 12:00:00,100.75,100.75,100.32,100.39,7780.0,100.75,100.75,100.32,100.39,7780.0
2016-03-11 12:30:00,100.45,100.45,100.01,100.01,1600.0,100.45,100.45,100.01,100.01,1600.0
2016-03-11 13:00:00,100.03,100.03,99.73,99.96,1600.0,100.03,100.03,99.73,99.96,1600.0
2016-03-11 13:30:00,99.94,99.97,99.55,99.59,3900.0,99.94,99.97,99.55,99.59,3900.0
2016-03-11 14:00:00,99.76,99.99,99.74,99.9,4881.0,99.76,99.99,99.74,99.9,4881.0
2016-03-11 14:30:00,99.79,99.86,99.5,99.68,8125.0,99.79,99.86,99.5,99.68,8125.0
2016-03-11 15:00:00,99.85,100.33,99.84,100.33,6102.0,99.85,100.33,99.84,100.33,6102.0
2016-03-11 15:30:00,100.36,100.65,100.22,100.23,38133.0,100.36,100.65,100.22,100.23,38133.0
2016-03-14 09:30:00,99.74,99.94,99.36,99.64,5603.0,99.74,99.94,99.36,99.64,5603.0
2016-03-14 10:00:00,99.85,100.62,99.51,100.41,2800.0,99.85,100.62,99.51,100.41,2800.0
2016-03-14 10:30:00,100.25,100.25,99.91,99.98,2400.0,100.25,100.25,99.91,99.98,2400.0
2016-03-14 11:00:00,99.88,99.89,99.58,99.88,1000.0,99.88,99.89,99.58,99.88,1000.0
2016-03-14 11:30:00,99.99,99.99,99.72,99.72,1800.0,99.99,99.99,99.72,99.72,1800.0
2016-03-14 12:00:00,99.61,99.88,99.61,99.67,4754.0,99.61,99.88,99.61,99.67,4754.0
2016-03-14 12:30:00,99.67,99.99,99.6,99.99,1010.0,99.67,99.99,99.6,99.99,1010.0
2016-03-14 13:00:00,99.8,100.01,99.8,99.81,3298.0,99.8,100.01,99.8,99.81,3298.0
2016-03-14 13:30:00,99.85,99.95,99.73,99.82,3004.0,99.85,99.95,99.73,99.82,3004.0
2016-03-14 14:00:00,99.81,99.82,99.65,99.73,1500.0,99.81,99.82,99.65,99.73,1500.0
2016-03-14 14:30:00,99.63,99.91,99.63,99.84,4982.0,99.63,99.91,99.63,99.84,4982.0
2016-03-14 15:00:00,99.67,99.86,99.66,99.78,5700.0,99.67,99.86,99.66,99.78,5700.0
2016-03-14 15:30:00,99.75,99.85,99.53,99.53,7580.0,99.75,99.85,99.53,99.53,7580.0
2016-03-15 09:30:00,99.08,99.38,97.9,98.79,11018.0,99.08,99.38,97.9,98.79,11018.0
2016-03-15 10:00:00,98.81,99.31,98.51,99.3,19441.0,98.81,99.31,98.51,99.3,19441.0
2016-03-15 10:30:00,99.39,99.39,98.26,98.37,16560.0,99.39,99.39,98.26,98.37,16560.0
2016-03-15 11:00:00,98.36,99.23,98.36,99.13,11610.0,98.36,99.23,98.36,99.13,11610.0
2016-03-15 11:30:00,99.16,99.16,98.03,98.21,17802.0,99.16,99.16,98.03,98.21,17802.0
2016-03-15 12:00:00,98.26,98.93,98.26,98.7,4494.0,98.26,98.93,98.26,98.7,4494.0
2016-03-15 12:30:00,98.69,98.69,98.22,98.5,13118.0,98.69,98.69,98.22,98.5,13118.0
2016-03-15 13:00:00,98.5,98.6,98.24,98.44,38783.0,98.5,98.6,98.24,98.44,38783.0
2016-03-15 13:30:00,98.28,98.73,98.27,98.68,4572.0,98.28,98.73,98.27,98.68,4572.0
2016-03-15 14:00:00,98.65,98.7,98.46,98.46,5020.0,98.65,98.7,98.46,98.46,5020.0
2016-03-15 14:30:00,98.48,98.64,98.36,98.44,5203.0,98.48,98.64,98.36,98.44,5203.0
2016-03-15 15:00:00,98.43,98.75,98.36,98.59,5255.0,98.43,98.75,98.36,98.59,5255.0
2016-03-15 15:30:00,98.59,98.7,98.3,98.46,22142.0,98.59,98.7,98.3,98.46,22142.0
2016-03-16 09:30:00,98.23,99.33,96.9,98.9,5786.0,98.23,99.33,96.9,98.9,5786.0
2016-03-16 10:00:00,99.0,99.48,98.76,99.23,5078.0,99.0,99.48,98.76,99.23,5078.0
2016-03-16 10:30:00,99.44,99.53,99.21,99.25,11153.0,99.44,99.53,99.21,99.25,11153.0
2016-03-16 11:00:00,99.59,99.63,99.27,99.27,6338.0,99.59,99.63,99.27,99.27,6338.0
2016-03-16 11:30:00,99.35,99.51,98.64,98.77,16200.0,99.35,99.51,98.64,98.77,16200.0
2016-03-16 12:00:00,98.75,99.18,98.72,98.72,1700.0,98.75,99.18,98.72,98.72,1700.0
2016-03-16 12:30:00,98.91,99.44,98.75,99.28,19199.0,98.91,99.44,98.75,99.28,19199.0
2016-03-16 13:00:00,99.27,99.45,99.26,99.4,1400.0,99.27,99.45,99.26,99.4,1400.0
2016-03-16 13:30:00,99.4,99.52,99.13,99.3,5980.0,99.4,99.52,99.13,99.3,5980.0
2016-03-16 14:00:00,99.32,100.0,99.16,99.83,4800.0,99.32,100.0,99.16,99.83,4800.0
2016-03-16 14:30:00,99.75,100.61,99.74,100.1,17992.0,99.75,100.61,99.74,100.1,17992.0
2016-03-16 15:00:00,100.1,100.36,99.68,99.86,17602.0,100.1,100.36,99.68,99.86,17602.0
2016-03-16 15:30:00,99.79,100.05,99.7,99.79,43748.0,99.79,100.05,99.7,99.79,43748.0
2016-03-17 09:30:00,99.64,100.25,99.17,99.88,906.0,99.64,100.25,99.17,99.88,906.0
2016-03-17 10:00:00,99.68,100.23,99.68,100.0,2000.0,99.68,100.23,99.68,100.0,2000.0
2016-03-17 10:30:00,100.17,100.33,99.91,100.18,5160.0,100.17,100.33,99.91,100.18,5160.0
2016-03-17 11:00:00,100.64,100.9,100.23,100.9,2900.0,100.64,100.9,100.23,100.9,2900.0
2016-03-17 11:30:00,100.9,100.9,99.99,99.99,3900.0,100.9,100.9,99.99,99.99,3900.0
2016-03-17 12:00:00,100.26,100.5,99.92,100.02,9400.0,100.26,100.5,99.92,100.02,9400.0
2016-03-17 12:30:00,100.11,100.22,99.89,100.06,7500.0,100.11,100.22,99.89,100.06,7500.0
2016-03-17 13:00:00,100.35,100.49,99.85,99.99,9100.0,100.35,100.49,99.85,99.99,9100.0
2016-03-17 13:30:00,99.97,100.33,99.97,100.05,7300.0,99.97,100.33,99.97,100.05,7300.0
2016-03-17 14:00:00,99.97,100.17,99.96,100.04,4900.0,99.97,100.17,99.96,100.04,4900.0
2016-03-17 14:30:00,99.99,100.04,99.77,99.78,4208.0,99.99,100.04,99.77,99.78,4208.0
2016-03-17 15:00:00,99.96,100.36,99.85,100.27,8721.0,99.96,100.36,99.85,100.27,8721.0
2016-03-17 15:30:00,100.26,100.35,99.93,99.99,28692.0,100.26,100.35,99.93,99.99,28692.0
2016-03-18 09:30:00,100.58,100.79,99.3,99.65,33819.0,100.58,100.79,99.3,99.65,33819.0
2016-03-18 10:00:00,100.08,100.5,100.08,100.32,10070.0,100.08,100.5,100.08,100.32,10070.0
2016-03-18 10:30:00,100.38,101.32,100.32,101.32,7000.0,100.38,101.32,100.32,101.32,7000.0
2016-03-18 11:00:00,101.32,101.48,100.85,101.07,5100.0,101.32,101.48,100.85,101.07,5100.0
2016-03-18 11:30:00,101.17,101.3,101.07,101.08,329.0,101.17,101.3,101.07,101.08,329.0
2016-03-18 12:00:00,101.08,101.27,101.04,101.27,1800.0,101.08,101.27,101.04,101.27,1800.0
2016-03-18 12:30:00,101.43,101.5,101.04,101.28,8832.0,101.43,101.5,101.04,101.28,8832.0
2016-03-18 13:00:00,101.2,101.28,101.04,101.22,1527.0,101.2,101.28,101.04,101.22,1527.0
2016-03-18 13:30:00,101.22,101.42,100.5,100.53,25824.0,101.22,101.42,100.5,100.53,25824.0
2016-03-18 14:00:00,100.63,100.95,100.56,100.95,3550.0,100.63,100.95,100.56,100.95,3550.0
2016-03-18 14:30:00,100.94,101.4,100.79,101.1,3800.0,100.94,101.4,100.79,101.1,3800.0
2016-03-18 15:00:00,101.06,101.49,100.97,101.39,3514.0,101.06,101.49,100.97,101.39,3514.0
2016-03-18 15:30:00,101.39,101.5,101.0,101.27,20673.0,101.39,101.5,101.0,101.27,20673.0
2016-03-21 09:30:00,101.06,101.06,100.07,100.38,628.0,101.06,101.06,100.07,100.38,628.0
2016-03-21 10:00:00,100.37,101.04,100.36,100.72,8155.0,100.37,101.04,100.36,100.72,8155.0
2016-03-21 10:30:00,100.62,101.07,100.51,100.75,1800.0,100.62,101.07,100.51,100.75,1800.0
2016-03-21 11:00:00,101.0,101.38,100.93,101.26,501.0,101.0,101.38,100.93,101.26,501.0
2016-03-21 11:30:00,101.43,101.55,101.26,101.43,2362.0,101.43,101.55,101.26,101.43,2362.0
2016-03-21 12:00:00,101.31,101.42,101.12,101.3,2300.0,101.31,101.42,101.12,101.3,2300.0
2016-03-21 12:30:00,101.44,101.44,100.58,100.64,3810.0,101.44,101.44,100.58,100.64,3810.0
2016-03-21 13:00:00,100.65,100.95,100.65,100.87,1800.0,100.65,100.95,100.65,100.87,1800.0
2016-03-21 13:30:00,100.74,100.91,100.44,100.51,4692.0,100.74,100.91,100.44,100.51,4692.0
2016-03-21 14:00:00,100.57,100.62,100.39,100.51,2200.0,100.57,100.62,100.39,100.51,2200.0
2016-03-21 14:30:00,100.63,100.9,100.59,100.68,4700.0,100.63,100.9,100.59,100.68,4700.0
2016-03-21 15:00:00,100.59,100.78,100.41,100.67,13260.0,100.59,100.78,100.41,100.67,13260.0
2016-03-21 15:30:00,100.6,100.84,100.55,100.58,30751.0,100.6,100.84,100.55,100.58,30751.0
2016-03-22 09:30:00,99.99,100.89,98.61,100.89,9803.0,99.99,100.89,98.61,100.89,9803.0
2016-03-22 10:00:00,100.9,101.21,100.84,101.21,600.0,100.9,101.21,100.84,101.21,600.0
2016-03-22 10:30:00,101.24,101.7,100.58,100.58,13428.0,101.24,101.7,100.58,100.58,13428.0
2016-03-22 11:00:00,100.9,101.03,100.9,101.0,600.0,100.9,101.03,100.9,101.0,600.0
2016-03-22 11:30:00,101.35,101.52,101.1,101.15,1900.0,101.35,101.52,101.1,101.15,1900.0
2016-03-22 12:00:00,101.03,101.71,101.03,101.71,2585.0,101.03,101.71,101.03,101.71,2585.0
2016-03-22 12:30:00,101.65,101.73,101.13,101.31,4811.0,101.65,101.73,101.13,101.31,4811.0
2016-03-22 13:00:00,101.36,101.43,101.28,101.39,600.0,101.36,101.43,101.28,101.39,600.0
2016-03-22 13:30:00,101.28,101.31,101.06,101.11,1000.0,101.28,101.31,101.06,101.11,1000.0
2016-03-22 14:00:00,101.05,101.16,101.01,101.02,900.0,101.05,101.16,101.01,101.02,900.0
2016-03-22 14:30:00,100.87,101.03,100.71,100.71,2800.0,100.87,101.03,100.71,100.71,2800.0
2016-03-22 15:00:00,100.68,100.77,100.42,100.69,7920.0,100.68,100.77,100.42,100.69,7920.0
2016-03-22 15:30:00,100.71,101.01,100.65,100.73,12655.0,100.71,101.01,100.65,100.73,12655.0
2016-03-23 09:30:00,99.66,100.65,99.66,100.5,500.0,99.66,100.65,99.66,100.5,500.0
2016-03-23 10:00:00,100.47,100.78,99.86,100.48,14056.0,100.47,100.78,99.86,100.48,14056.0
2016-03-23 10:30:00,100.74,100.8,99.88,100.2,19482.0,100.74,100.8,99.88,100.2,19482.0
2016-03-23 11:00:00,100.35,100.58,100.26,100.58,3430.0,100.35,100.58,100.26,100.58,3430.0
2016-03-23 11:30:00,100.63,100.73,100.04,100.45,3766.0,100.63,100.73,100.04,100.45,3766.0
2016-03-23 12:00:00,100.27,100.87,100.27,100.86,6300.0,100.27,100.87,100.27,100.86,6300.0
2016-03-23 12:30:00,100.87,101.06,100.66,100.93,4300.0,100.87,101.06,100.66,100.93,4300.0
2016-03-23 13:00:00,100.88,101.04,100.7,100.8,10398.0,100.88,101.04,100.7,100.8,10398.0
2016-03-23 13:30:00,100.8,100.91,100.51,100.56,4640.0,100.8,100.91,100.51,100.56,4640.0
2016-03-23 14:00:00,100.48,100.59,100.37,100.37,2200.0,100.48,100.59,100.37,100.37,2200.0
2016-03-23 14:30:00,100.33,100.7,100.15,100.56,22963.0,100.33,100.7,100.15,100.56,22963.0
2016-03-23 15:00:00,100.5,100.71,100.42,100.51,27671.0,100.5,100.71,100.42,100.51,27671.0
2016-03-23 15:30:00,100.57,100.57,100.13,100.16,27900.0,100.57,100.57,100.13,100.16,27900.0
2016-03-24 09:30:00,99.82,99.89,98.64,99.18,7073.0,99.82,99.89,98.64,99.18,7073.0
2016-03-24 10:00:00,99.22,99.24,98.75,98.94,3800.0,99.22,99.24,98.75,98.94,3800.0
2016-03-24 10:30:00,98.87,99.29,98.85,98.92,3100.0,98.87,99.29,98.85,98.92,3100.0
2016-03-24 11:00:00,99.0,99.18,98.78,98.78,1900.0,99.0,99.18,98.78,98.78,1900.0
2016-03-24 11:30:00,98.68,98.85,98.66,98.71,2300.0,98.68,98.85,98.66,98.71,2300.0
2016-03-24 12:00:00,98.71,99.02,98.27,98.27,7734.0,98.71,99.02,98.27,98.27,7734.0
2016-03-24 12:30:00,98.28,98.69,98.28,98.6,4200.0,98.28,98.69,98.28,98.6,4200.0
2016-03-24 13:00:00,98.64,98.76,98.45,98.7,23663.0,98.64,98.76,98.45,98.7,23663.0
2016-03-24 13:30:00,98.62,98.87,98.62,98.82,1400.0,98.62,98.87,98.62,98.82,1400.0
2016-03-24 14:00:00,98.8,98.95,98.8,98.95,800.0,98.8,98.95,98.8,98.95,800.0
2016-03-24 14:30:00,99.16,99.28,98.65,98.9,20220.0,99.16,99.28,98.65,98.9,20220.0
2016-03-24 15:00:00,98.91,99.1,98.82,99.1,2000.0,98.91,99.1,98.82,99.1,2000.0
2016-03-24 15:30:00,99.1,99.62,99.1,99.39,15420.0,99.1,99.62,99.1,99.39,15420.0
2016-03-28 09:30:00,100.11,100.31,99.89,100.31,2890.0,100.11,100.31,99.89,100.31,2890.0
2016-03-28 10:00:00,100.25,100.25,99.76,100.11,2900.0,100.25,100.25,99.76,100.11,2900.0
2016-03-28 10:30:00,100.12,100.12,99.6,99.6,5483.0,100.12,100.12,99.6,99.6,5483.0
2016-03-28 11:00:00,99.52,99.65,99.15,99.65,9533.0,99.52,99.65,99.15,99.65,9533.0
2016-03-28 11:30:00,99.53,99.53,98.94,99.16,2200.0,99.53,99.53,98.94,99.16,2200.0
2016-03-28 12:00:00,98.99,99.67,98.99,99.54,3900.0,98.99,99.67,98.99,99.54,3900.0
2016-03-28 12:30:00,99.62,100.14,99.46,100.14,2200.0,99.62,100.14,99.46,100.14,2200.0
2016-03-28 13:00:00,100.39,100.53,99.8,100.31,17516.0,100.39,100.53,99.8,100.31,17516.0
2016-03-28 13:30:00,100.3,100.85,100.12,100.78,13146.0,100.3,100.85,100.12,100.78,13146.0
2016-03-28 14:00:00,100.85,101.14,100.62,100.62,2801.0,100.85,101.14,100.62,100.62,2801.0
2016-03-28 14:30:00,100.61,100.62,100.14,100.32,3900.0,100.61,100.62,100.14,100.32,3900.0
2016-03-28 15:00:00,100.41,100.82,100.41,100.57,7647.0,100.41,100.82,100.41,100.57,7647.0
2016-03-28 15:30:00,100.46,100.51,99.94,100.16,11960.0,100.46,100.51,99.94,100.16,11960.0
2016-03-29 09:30:00,100.0,102.43,99.82,102.18,21512.0,100.0,102.43,99.82,102.18,21512.0
2016-03-29 10:00:00,102.44,102.45,101.7,102.04,14953.0,102.44,102.45,101.7,102.04,14953.0
2016-03-29 10:30:00,102.05,103.98,102.05,103.98,26637.0,102.05,103.98,102.05,103.98,26637.0
2016-03-29 11:00:00,103.98,103.98,103.18,103.79,8799.0,103.98,103.98,103.18,103.79,8799.0
2016-03-29 11:30:00,103.96,104.53,103.71,104.53,6104.0,103.96,104.53,103.71,104.53,6104.0
2016-03-29 12:00:00,104.48,104.97,104.32,104.89,17052.0,104.48,104.97,104.32,104.89,17052.0
2016-03-29 12:30:00,104.96,105.6,104.8,105.59,18170.0,104.96,105.6,104.8,105.59,18170.0
2016-03-29 13:00:00,105.53,105.94,105.12,105.16,14881.0,105.53,105.94,105.12,105.16,14881.0
2016-03-29 13:30:00,105.26,105.78,105.18,105.78,5290.0,105.26,105.78,105.18,105.78,5290.0
2016-03-29 14:00:00,105.76,106.31,105.71,106.31,5700.0,105.76,106.31,105.71,106.31,5700.0
2016-03-29 14:30:00,106.3,106.39,105.78,106.34,9077.0,106.3,106.39,105.78,106.34,9077.0
2016-03-29 15:00:00,106.37,106.45,106.0,106.24,15304.0,106.37,106.45,106.0,106.24,15304.0
2016-03-29 15:30:00,106.24,106.24,105.64,105.77,29809.0,106.24,106.24,105.64,105.77,29809.0
2016-03-30 09:30:00,106.16,107.05,106.12,106.83,9640.0,106.16,107.05,106.12,106.83,9640.0
2016-03-30 10:00:00,106.81,108.19,106.52,107.56,20265.0,106.81,108.19,106.52,107.56,20265.0
2016-03-30 10:30:00,107.58,108.41,107.24,108.37,15796.0,107.58,108.41,107.24,108.37,15796.0
2016-03-30 11:00:00,108.37,108.4,107.39,107.44,22110.0,108.37,108.4,107.39,107.44,22110.0
2016-03-30 11:30:00,107.3,107.99,106.89,107.75,13741.0,107.3,107.99,106.89,107.75,13741.0
2016-03-30 12:00:00,107.87,107.87,106.82,107.33,20314.0,107.87,107.87,106.82,107.33,20314.0
2016-03-30 12:30:00,107.34,107.35,107.05,107.2,900.0,107.34,107.35,107.05,107.2,900.0
2016-03-30 13:00:00,107.2,107.27,106.74,106.76,6200.0,107.2,107.27,106.74,106.76,6200.0
2016-03-30 13:30:00,106.75,106.87,105.89,105.92,7538.0,106.75,106.87,105.89,105.92,7538.0
2016-03-30 14:00:00,105.95,106.65,105.94,106.65,10384.0,105.95,106.65,105.94,106.65,10384.0
2016-03-30 14:30:00,106.72,107.02,106.45,107.0,24318.0,106.72,107.02,106.45,107.0,24318.0
2016-03-30 15:00:00,106.97,107.09,106.42,106.73,15016.0,106.97,107.09,106.42,106.73,15016.0
2016-03-30 15:30:00,106.73,106.77,106.1,106.15,27366.0,106.73,106.77,106.1,106.15,27366.0
2016-03-31 09:30:00,106.0,107.18,105.06,105.41,6022.0,106.0,107.18,105.06,105.41,6022.0
2016-03-31 10:00:00,105.37,105.84,105.32,105.68,4700.0,105.37,105.84,105.32,105.68,4700.0
2016-03-31 10:30:00,105.5,105.6,105.29,105.34,3300.0,105.5,105.6,105.29,105.34,3300.0
2016-03-31 11:00:00,105.42,105.9,105.3,105.78,7636.0,105.42,105.9,105.3,105.78,7636.0
2016-03-31 11:30:00,105.78,106.21,105.78,106.21,1000.0,105.78,106.21,105.78,106.21,1000.0
2016-03-31 12:00:00,106.12,106.46,105.9,106.46,6563.0,106.12,106.46,105.9,106.46,6563.0
2016-03-31 12:30:00,106.32,106.32,106.0,106.09,1334.0,106.32,106.32,106.0,106.09,1334.0
2016-03-31 13:00:00,106.06,106.62,105.84,106.61,17013.0,106.06,106.62,105.84,106.61,17013.0
2016-03-31 13:30:00,106.67,106.67,106.2,106.3,3600.0,106.67,106.67,106.2,106.3,3600.0
2016-03-31 14:00:00,106.39,106.74,106.39,106.55,7210.0,106.39,106.74,106.39,106.55,7210.0
2016-03-31 14:30:00,106.46,106.61,106.33,106.61,1600.0,106.46,106.61,106.33,106.61,1600.0
2016-03-31 15:00:00,106.55,107.39,106.55,107.2,6221.0,106.55,107.39,106.55,107.2,6221.0
2016-03-31 15:30:00,107.1,107.31,106.67,106.69,26457.0,107.1,107.31,106.67,106.69,26457.0
2016-04-01 09:30:00,106.45,106.45,105.35,105.86,6449.0,106.45,106.45,105.35,105.86,6449.0
2016-04-01 10:00:00,105.7,105.97,105.7,105.97,2145.0,105.7,105.97,105.7,105.97,2145.0
2016-04-01 10:30:00,105.86,106.35,105.85,105.94,5820.0,105.86,106.35,105.85,105.94,5820.0
2016-04-01 11:00:00,105.95,106.31,105.72,105.85,2505.0,105.95,106.31,105.72,105.85,2505.0
2016-04-01 11:30:00,105.91,106.12,105.75,105.75,2400.0,105.91,106.12,105.75,105.75,2400.0
2016-04-01 12:00:00,105.75,105.94,105.61,105.78,3600.0,105.75,105.94,105.61,105.78,3600.0
2016-04-01 12:30:00,105.74,106.12,105.67,105.81,5708.0,105.74,106.12,105.67,105.81,5708.0
2016-04-01 13:00:00,105.74,106.43,105.74,106.43,1847.0,105.74,106.43,105.74,106.43,1847.0
2016-04-01 13:30:00,106.47,106.62,106.38,106.6,1900.0,106.47,106.62,106.38,106.6,1900.0
2016-04-01 14:00:00,106.51,106.58,106.16,106.18,19210.0,106.51,106.58,106.16,106.18,19210.0
2016-04-01 14:30:00,106.03,106.54,106.03,106.45,3375.0,106.03,106.54,106.03,106.45,3375.0
2016-04-01 15:00:00,106.48,106.58,106.38,106.38,2800.0,106.48,106.58,106.38,106.38,2800.0
2016-04-01 15:30:00,106.39,106.91,106.39,106.72,18215.0,106.39,106.91,106.39,106.72,18215.0
2016-04-04 09:30:00,107.0,107.41,106.22,106.87,3432.0,107.0,107.41,106.22,106.87,3432.0
2016-04-04 10:00:00,106.29,106.52,106.09,106.1,29239.0,106.29,106.52,106.09,106.1,29239.0
2016-04-04 10:30:00,106.03,106.27,105.04,105.04,20890.0,106.03,106.27,105.04,105.04,20890.0
2016-04-04 11:00:00,105.0,105.14,104.88,104.88,4718.0,105.0,105.14,104.88,104.88,4718.0
2016-04-04 11:30:00,104.89,105.1,104.82,104.84,7357.0,104.89,105.1,104.82,104.84,7357.0
2016-04-04 12:00:00,105.0,105.58,105.0,105.34,3885.0,105.0,105.58,105.0,105.34,3885.0
2016-04-04 12:30:00,105.35,105.68,104.76,104.76,6900.0,105.35,105.68,104.76,104.76,6900.0
2016-04-04 13:00:00,104.69,105.46,104.66,105.32,4560.0,104.69,105.46,104.66,105.32,4560.0
2016-04-04 13:30:00,105.24,105.37,105.12,105.37,1800.0,105.24,105.37,105.12,105.37,1800.0
2016-04-04 14:00:00,105.55,105.55,105.22,105.44,6636.0,105.55,105.55,105.22,105.44,6636.0
2016-04-04 14:30:00,105.42,105.42,105.08,105.2,7000.0,105.42,105.42,105.08,105.2,7000.0
2016-04-04 15:00:00,105.18,105.25,104.8,104.81,7566.0,105.18,105.25,104.8,104.81,7566.0
2016-04-04 15:30:00,104.95,104.95,104.48,104.58,30172.0,104.95,104.95,104.48,104.58,30172.0
2016-04-05 09:30:00,104.08,104.16,103.56,103.72,3904.0,104.08,104.16,103.56,103.72,3904.0
2016-04-05 10:00:00,103.94,103.96,103.37,103.66,2900.0,103.94,103.96,103.37,103.66,2900.0
2016-04-05 10:30:00,103.69,103.76,103.4,103.45,3846.0,103.69,103.76,103.4,103.45,3846.0
2016-04-05 11:00:00,103.46,103.71,103.25,103.71,4100.0,103.46,103.71,103.25,103.71,4100.0
2016-04-05 11:30:00,103.58,103.64,103.42,103.54,4467.0,103.58,103.64,103.42,103.54,4467.0
2016-04-05 12:00:00,103.54,103.63,103.24,103.48,5180.0,103.54,103.63,103.24,103.48,5180.0
2016-04-05 12:30:00,103.35,103.56,103.31,103.55,900.0,103.35,103.56,103.31,103.55,900.0
2016-04-05 13:00:00,103.43,103.55,103.31,103.54,8950.0,103.43,103.55,103.31,103.54,8950.0
2016-04-05 13:30:00,103.59,104.05,103.53,104.05,8767.0,103.59,104.05,103.53,104.05,8767.0
2016-04-05 14:00:00,104.02,104.1,103.92,103.92,1100.0,104.02,104.1,103.92,103.92,1100.0
2016-04-05 14:30:00,104.14,104.49,104.14,104.48,3531.0,104.14,104.49,104.14,104.48,3531.0
2016-04-05 15:00:00,104.44,104.44,104.13,104.19,3800.0,104.44,104.44,104.13,104.19,3800.0
2016-04-05 15:30:00,104.14,104.27,103.73,103.86,15127.0,104.14,104.27,103.73,103.86,15127.0
2016-04-06 09:30:00,103.77,104.4,103.5,103.64,1134.0,103.77,104.4,103.5,103.64,1134.0
2016-04-06 10:00:00,103.93,103.98,103.39,103.54,1800.0,103.93,103.98,103.39,103.54,1800.0
2016-04-06 10:30:00,103.59,104.44,103.34,104.44,2617.0,103.59,104.44,103.34,104.44,2617.0
2016-04-06 11:00:00,104.48,104.64,104.27,104.5,3900.0,104.48,104.64,104.27,104.5,3900.0
2016-04-06 11:30:00,104.66,105.46,104.65,105.26,16374.0,104.66,105.46,104.65,105.26,16374.0
2016-04-06 12:00:00,105.33,105.66,105.26,105.35,18151.0,105.33,105.66,105.26,105.35,18151.0
2016-04-06 12:30:00,105.31,105.53,105.2,105.53,5450.0,105.31,105.53,105.2,105.53,5450.0
2016-04-06 13:00:00,105.45,105.94,105.44,105.93,5563.0,105.45,105.94,105.44,105.93,5563.0
2016-04-06 13:30:00,105.83,105.85,105.65,105.69,3225.0,105.83,105.85,105.65,105.69,3225.0
2016-04-06 14:00:00,105.52,105.7,105.19,105.45,7397.0,105.52,105.7,105.19,105.45,7397.0
2016-04-06 14:30:00,105.47,105.78,105.34,105.72,7509.0,105.47,105.78,105.34,105.72,7509.0
2016-04-06 15:00:00,105.71,106.33,105.64,106.16,19991.0,105.71,106.33,105.64,106.16,19991.0
2016-04-06 15:30:00,106.21,106.31,105.92,106.03,20134.0,106.21,106.31,105.92,106.03,20134.0
2016-04-07 09:30:00,105.5,105.5,104.8,105.08,6199.0,105.5,105.5,104.8,105.08,6199.0
2016-04-07 10:00:00,105.08,105.18,104.42,104.64,4453.0,105.08,105.18,104.42,104.64,4453.0
2016-04-07 10:30:00,104.54,104.61,104.34,104.61,1871.0,104.54,104.61,104.34,104.61,1871.0
2016-04-07 11:00:00,104.34,104.52,104.1,104.22,5687.0,104.34,104.52,104.1,104.22,5687.0
2016-04-07 11:30:00,104.17,104.97,104.17,104.72,15727.0,104.17,104.97,104.17,104.72,15727.0
2016-04-07 12:00:00,104.78,104.79,104.13,104.18,1550.0,104.78,104.79,104.13,104.18,1550.0
2016-04-07 12:30:00,104.06,104.3,104.06,104.3,739.0,104.06,104.3,104.06,104.3,739.0
2016-04-07 13:00:00,104.23,104.55,104.17,104.33,2666.0,104.23,104.55,104.17,104.33,2666.0
2016-04-07 13:30:00,104.39,104.65,104.05,104.12,25674.0,104.39,104.65,104.05,104.12,25674.0
2016-04-07 14:00:00,104.04,104.43,103.74,104.09,37756.0,104.04,104.43,103.74,104.09,37756.0
2016-04-07 14:30:00,104.24,104.35,103.79,104.2,30964.0,104.24,104.35,103.79,104.2,30964.0
2016-04-07 15:00:00,104.2,104.72,104.05,104.68,26159.0,104.2,104.72,104.05,104.68,26159.0
2016-04-07 15:30:00,104.43,104.73,104.18,104.64,16362.0,104.43,104.73,104.18,104.64,16362.0
2016-04-08 09:30:00,105.18,105.6,104.95,105.53,2676.0,105.18,105.6,104.95,105.53,2676.0
2016-04-08 10:00:00,105.66,106.2,105.5,105.84,10345.0,105.66,106.2,105.5,105.84,10345.0
2016-04-08 10:30:00,105.86,106.34,105.52,106.3,10231.0,105.86,106.34,105.52,106.3,10231.0
2016-04-08 11:00:00,106.29,106.29,105.51,105.62,4825.0,106.29,106.29,105.51,105.62,4825.0
2016-04-08 11:30:00,105.54,105.94,105.42,105.94,15118.0,105.54,105.94,105.42,105.94,15118.0
2016-04-08 12:00:00,106.05,106.05,105.61,105.75,14226.0,106.05,106.05,105.61,105.75,14226.0
2016-04-08 12:30:00,105.63,105.92,105.51,105.67,4625.0,105.63,105.92,105.51,105.67,4625.0
2016-04-08 13:00:00,105.59,105.6,105.35,105.49,3322.0,105.59,105.6,105.35,105.49,3322.0
2016-04-08 13:30:00,105.56,105.81,105.53,105.57,4220.0,105.56,105.81,105.53,105.57,4220.0
2016-04-08 14:00:00,105.53,105.72,105.48,105.55,6602.0,105.53,105.72,105.48,105.55,6602.0
2016-04-08 14:30:00,105.62,105.62,105.43,105.51,2900.0,105.62,105.62,105.43,105.51,2900.0
2016-04-08 15:00:00,105.55,105.56,105.09,105.28,12975.0,105.55,105.56,105.09,105.28,12975.0
2016-04-08 15:30:00,105.25,105.27,104.86,105.16,18885.0,105.25,105.27,104.86,105.16,18885.0
2016-04-11 09:30:00,105.82,106.47,105.72,105.81,3394.0,105.82,106.47,105.72,105.81,3394.0
2016-04-11 10:00:00,105.95,106.41,105.7,105.7,20019.0,105.95,106.41,105.7,105.7,20019.0
2016-04-11 10:30:00,105.68,105.68,105.15,105.19,26489.0,105.68,105.68,105.15,105.19,26489.0
2016-04-11 11:00:00,105.0,105.03,104.86,104.97,2913.0,105.0,105.03,104.86,104.97,2913.0
2016-04-11 11:30:00,104.86,105.01,104.33,105.01,7012.0,104.86,105.01,104.33,105.01,7012.0
2016-04-11 12:00:00,104.91,105.23,104.91,105.15,801.0,104.91,105.23,104.91,105.15,801.0
2016-04-11 12:30:00,104.97,104.98,104.75,104.75,1400.0,104.97,104.98,104.75,104.75,1400.0
2016-04-11 13:00:00,104.76,105.34,104.76,105.25,12020.0,104.76,105.34,104.76,105.25,12020.0
2016-04-11 13:30:00,105.34,105.52,105.01,105.01,26398.0,105.34,105.52,105.01,105.01,26398.0
2016-04-11 14:00:00,105.04,105.09,104.99,105.05,9648.0,105.04,105.09,104.99,105.05,9648.0
2016-04-11 14:30:00,105.0,105.1,104.97,105.03,11595.0,105.0,105.1,104.97,105.03,11595.0
2016-04-11 15:00:00,105.03,105.17,104.78,105.1,8855.0,105.03,105.17,104.78,105.1,8855.0
2016-04-11 15:30:00,104.88,104.94,104.59,104.75,13303.0,104.88,104.94,104.59,104.75,13303.0
2016-04-12 09:30:00,104.75,104.75,103.52,103.52,4994.0,104.75,104.75,103.52,103.52,4994.0
2016-04-12 10:00:00,103.61,103.78,103.0,103.58,5084.0,103.61,103.78,103.0,103.58,5084.0
2016-04-12 10:30:00,103.97,104.57,103.63,104.57,5514.0,103.97,104.57,103.63,104.57,5514.0
2016-04-12 11:00:00,104.55,104.55,103.95,104.08,4800.0,104.55,104.55,103.95,104.08,4800.0
2016-04-12 11:30:00,104.18,104.22,103.79,103.8,3700.0,104.18,104.22,103.79,103.8,3700.0
2016-04-12 12:00:00,103.79,103.92,103.54,103.86,13250.0,103.79,103.92,103.54,103.86,13250.0
2016-04-12 12:30:00,103.97,104.12,103.82,104.05,2535.0,103.97,104.12,103.82,104.05,2535.0
2016-04-12 13:00:00,103.89,103.9,103.32,103.57,9486.0,103.89,103.9,103.32,103.57,9486.0
2016-04-12 13:30:00,103.74,103.81,103.45,103.57,9906.0,103.74,103.81,103.45,103.57,9906.0
2016-04-12 14:00:00,103.81,103.85,103.36,103.36,6327.0,103.81,103.85,103.36,103.36,6327.0
2016-04-12 14:30:00,103.37,103.75,103.32,103.39,7900.0,103.37,103.75,103.32,103.39,7900.0
2016-04-12 15:00:00,103.58,104.03,103.58,103.69,5715.0,103.58,104.03,103.58,103.69,5715.0
2016-04-12 15:30:00,103.64,103.92,103.56,103.66,23707.0,103.64,103.92,103.56,103.66,23707.0
2016-04-13 09:30:00,104.95,105.88,104.5,105.74,16968.0,104.95,105.88,104.5,105.74,16968.0
2016-04-13 10:00:00,105.73,105.77,105.32,105.76,19173.0,105.73,105.77,105.32,105.76,19173.0
2016-04-13 10:30:00,105.78,106.0,105.57,105.78,7929.0,105.78,106.0,105.57,105.78,7929.0
2016-04-13 11:00:00,105.78,106.0,105.77,105.99,7747.0,105.78,106.0,105.77,105.99,7747.0
2016-04-13 11:30:00,106.0,106.29,106.0,106.03,3895.0,106.0,106.29,106.0,106.03,3895.0
2016-04-13 12:00:00,106.04,106.04,105.72,105.96,11349.0,106.04,106.04,105.72,105.96,11349.0
2016-04-13 12:30:00,105.91,105.92,105.77,105.77,1582.0,105.91,105.92,105.77,105.77,1582.0
2016-04-13 13:00:00,105.78,105.82,105.47,105.58,4079.0,105.78,105.82,105.47,105.58,4079.0
2016-04-13 13:30:00,105.73,105.76,105.56,105.76,2605.0,105.73,105.76,105.56,105.76,2605.0
2016-04-13 14:00:00,105.7,106.08,105.69,106.01,8704.0,105.7,106.08,105.69,106.01,8704.0
2016-04-13 14:30:00,106.07,106.38,106.01,106.33,10225.0,106.07,106.38,106.01,106.33,10225.0
2016-04-13 15:00:00,106.37,106.44,106.21,106.3,8936.0,106.37,106.44,106.21,106.3,8936.0
2016-04-13 15:30:00,106.26,106.47,106.23,106.3,28284.0,106.26,106.47,106.23,106.3,28284.0
2016-04-14 09:30:00,106.37,106.54,105.72,106.04,4989.0,106.37,106.54,105.72,106.04,4989.0
2016-04-14 10:00:00,106.03,106.03,105.47,105.48,1200.0,106.03,106.03,105.47,105.48,1200.0
2016-04-14 10:30:00,105.44,105.62,105.22,105.46,2300.0,105.44,105.62,105.22,105.46,2300.0
2016-04-14 11:00:00,105.73,105.88,105.39,105.51,4798.0,105.73,105.88,105.39,105.51,4798.0
2016-04-14 11:30:00,105.67,105.87,105.23,105.49,6712.0,105.67,105.87,105.23,105.49,6712.0
2016-04-14 12:00:00,105.49,105.49,105.19,105.34,5100.0,105.49,105.49,105.19,105.34,5100.0
2016-04-14 12:30:00,105.37,105.88,105.25,105.88,12010.0,105.37,105.88,105.25,105.88,12010.0
2016-04-14 13:00:00,105.9,106.01,105.89,106.01,900.0,105.9,106.01,105.89,106.01,900.0
2016-04-14 13:30:00,106.0,106.07,105.81,106.02,2300.0,106.0,106.07,105.81,106.02,2300.0
2016-04-14 14:00:00,106.08,106.26,106.02,106.15,2100.0,106.08,106.26,106.02,106.15,2100.0
2016-04-14 14:30:00,106.18,106.46,105.92,106.46,3671.0,106.18,106.46,105.92,106.46,3671.0
2016-04-14 15:00:00,106.39,106.55,106.23,106.43,5115.0,106.39,106.55,106.23,106.43,5115.0
2016-04-14 15:30:00,106.33,106.44,106.03,106.24,14141.0,106.33,106.44,106.03,106.24,14141.0
2016-04-15 09:30:00,106.26,106.66,105.32,105.41,3631.0,106.26,106.66,105.32,105.41,3631.0
2016-04-15 10:00:00,106.65,106.65,106.22,106.22,339.0,106.65,106.65,106.22,106.22,339.0
2016-04-15 10:30:00,106.61,106.87,106.35,106.71,30205.0,106.61,106.87,106.35,106.71,30205.0
2016-04-15 11:00:00,106.67,107.0,106.37,106.52,10626.0,106.67,107.0,106.37,106.52,10626.0
2016-04-15 11:30:00,106.37,106.37,106.37,106.37,100.0,106.37,106.37,106.37,106.37,100.0
2016-04-15 12:00:00,106.31,106.41,106.19,106.19,700.0,106.31,106.41,106.19,106.19,700.0
2016-04-15 12:30:00,106.2,106.45,106.06,106.06,11800.0,106.2,106.45,106.06,106.06,11800.0
2016-04-15 13:00:00,105.88,106.0,105.88,106.0,760.0,105.88,106.0,105.88,106.0,760.0
2016-04-15 13:30:00,105.88,105.88,105.74,105.78,1656.0,105.88,105.88,105.74,105.78,1656.0
2016-04-15 14:00:00,105.78,105.82,105.71,105.79,1800.0,105.78,105.82,105.71,105.79,1800.0
2016-04-15 14:30:00,105.95,106.03,105.81,105.92,8090.0,105.95,106.03,105.81,105.92,8090.0
2016-04-15 15:00:00,105.93,105.97,105.88,105.95,1800.0,105.93,105.97,105.88,105.95,1800.0
2016-04-15 15:30:00,106.0,106.17,105.91,106.04,12434.0,106.0,106.17,105.91,106.04,12434.0
2016-04-18 09:30:00,105.82,108.37,105.82,106.76,8205.0,105.82,108.37,105.82,106.76,8205.0
2016-04-18 10:00:00,106.85,108.18,106.85,108.18,7148.0,106.85,108.18,106.85,108.18,7148.0
2016-04-18 10:30:00,108.15,108.23,107.4,107.83,8847.0,108.15,108.23,107.4,107.83,8847.0
2016-04-18 11:00:00,107.81,107.88,107.56,107.82,9940.0,107.81,107.88,107.56,107.82,9940.0
2016-04-18 11:30:00,107.83,108.17,107.75,107.91,15857.0,107.83,108.17,107.75,107.91,15857.0
2016-04-18 12:00:00,107.95,108.05,107.68,107.97,3662.0,107.95,108.05,107.68,107.97,3662.0
2016-04-18 12:30:00,107.98,108.28,107.85,108.02,2600.0,107.98,108.28,107.85,108.02,2600.0
2016-04-18 13:00:00,107.85,108.59,107.85,108.48,8857.0,107.85,108.59,107.85,108.48,8857.0
2016-04-18 13:30:00,108.53,108.58,108.18,108.58,5700.0,108.53,108.58,108.18,108.58,5700.0
2016-04-18 14:00:00,108.46,108.67,108.38,108.39,4811.0,108.46,108.67,108.38,108.39,4811.0
2016-04-18 14:30:00,108.34,108.53,108.28,108.32,4280.0,108.34,108.53,108.28,108.32,4280.0
2016-04-18 15:00:00,108.23,108.27,107.77,108.07,4455.0,108.23,108.27,107.77,108.07,4455.0
2016-04-18 15:30:00,108.09,108.56,108.02,108.48,19843.0,108.09,108.56,108.02,108.48,19843.0
2016-04-19 09:30:00,108.9,109.26,108.64,109.22,4468.0,108.9,109.26,108.64,109.22,4468.0
2016-04-19 10:00:00,108.93,109.01,108.53,108.68,5780.0,108.93,109.01,108.53,108.68,5780.0
2016-04-19 10:30:00,108.68,108.72,108.27,108.38,9400.0,108.68,108.72,108.27,108.38,9400.0
2016-04-19 11:00:00,108.29,108.36,107.68,107.84,7700.0,108.29,108.36,107.68,107.84,7700.0
2016-04-19 11:30:00,107.82,108.16,107.36,107.36,3437.0,107.82,108.16,107.36,107.36,3437.0
2016-04-19 12:00:00,107.38,107.49,106.92,107.22,2661.0,107.38,107.49,106.92,107.22,2661.0
2016-04-19 12:30:00,107.16,107.16,106.7,106.9,2300.0,107.16,107.16,106.7,106.9,2300.0
2016-04-19 13:00:00,106.75,107.49,106.71,107.49,4341.0,106.75,107.49,106.71,107.49,4341.0
2016-04-19 13:30:00,107.4,107.63,107.27,107.63,7000.0,107.4,107.63,107.27,107.63,7000.0
2016-04-19 14:00:00,107.67,107.89,107.67,107.82,2100.0,107.67,107.89,107.67,107.82,2100.0
2016-04-19 14:30:00,107.81,108.24,107.66,108.16,10175.0,107.81,108.24,107.66,108.16,10175.0
2016-04-19 15:00:00,108.11,108.39,108.04,108.27,7100.0,108.11,108.39,108.04,108.27,7100.0
2016-04-19 15:30:00,108.3,108.54,108.21,108.48,24047.0,108.3,108.54,108.21,108.48,24047.0
2016-04-20 09:30:00,108.61,108.94,107.38,108.94,1229.0,108.61,108.94,107.38,108.94,1229.0
2016-04-20 10:00:00,108.87,109.38,108.87,109.19,8802.0,108.87,109.38,108.87,109.19,8802.0
2016-04-20 10:30:00,109.06,109.44,109.01,109.28,14080.0,109.06,109.44,109.01,109.28,14080.0
2016-04-20 11:00:00,109.42,109.47,109.09,109.18,23495.0,109.42,109.47,109.09,109.18,23495.0
2016-04-20 11:30:00,109.09,109.35,109.02,109.32,5800.0,109.09,109.35,109.02,109.32,5800.0
2016-04-20 12:00:00,109.16,109.29,109.12,109.12,3600.0,109.16,109.29,109.12,109.12,3600.0
2016-04-20 12:30:00,109.21,109.45,109.07,109.3,9414.0,109.21,109.45,109.07,109.3,9414.0
2016-04-20 13:00:00,109.4,109.4,108.93,109.23,8729.0,109.4,109.4,108.93,109.23,8729.0
2016-04-20 13:30:00,109.2,109.99,109.2,109.7,13058.0,109.2,109.99,109.2,109.7,13058.0
2016-04-20 14:00:00,109.68,109.71,109.26,109.65,23300.0,109.68,109.71,109.26,109.65,23300.0
2016-04-20 14:30:00,109.66,109.66,109.14,109.5,6025.0,109.66,109.66,109.14,109.5,6025.0
2016-04-20 15:00:00,109.63,109.66,109.09,109.31,5112.0,109.63,109.66,109.09,109.31,5112.0
2016-04-20 15:30:00,109.29,109.49,109.07,109.21,21078.0,109.29,109.49,109.07,109.21,21078.0
2016-04-21 09:30:00,109.01,109.87,108.75,109.64,7301.0,109.01,109.87,108.75,109.64,7301.0
2016-04-21 10:00:00,109.47,111.13,109.0,110.55,33001.0,109.47,111.13,109.0,110.55,33001.0
2016-04-21 10:30:00,110.47,110.6,109.72,109.72,51060.0,110.47,110.6,109.72,109.72,51060.0
2016-04-21 11:00:00,109.58,109.79,109.35,109.35,7999.0,109.58,109.79,109.35,109.35,7999.0
2016-04-21 11:30:00,109.53,109.53,108.92,108.93,3400.0,109.53,109.53,108.92,108.93,3400.0
2016-04-21 12:00:00,108.95,108.95,108.47,108.47,2239.0,108.95,108.95,108.47,108.47,2239.0
2016-04-21 12:30:00,108.55,109.24,108.48,109.24,8756.0,108.55,109.24,108.48,109.24,8756.0
2016-04-21 13:00:00,109.2,109.27,108.74,109.25,8900.0,109.2,109.27,108.74,109.25,8900.0
2016-04-21 13:30:00,109.25,109.25,108.77,109.07,18325.0,109.25,109.25,108.77,109.07,18325.0
2016-04-21 14:00:00,109.08,109.33,108.89,108.92,17650.0,109.08,109.33,108.89,108.92,17650.0
2016-04-21 14:30:00,108.91,108.91,108.52,108.62,3000.0,108.91,108.91,108.52,108.62,3000.0
2016-04-21 15:00:00,108.66,108.72,108.43,108.44,3300.0,108.66,108.72,108.43,108.44,3300.0
2016-04-21 15:30:00,108.43,108.62,108.0,108.0,22310.0,108.43,108.62,108.0,108.0,22310.0
2016-04-22 09:30:00,107.84,108.5,107.84,108.43,1518.0,107.84,108.5,107.84,108.43,1518.0
2016-04-22 10:00:00,108.94,109.05,108.47,108.94,4508.0,108.94,109.05,108.47,108.94,4508.0
2016-04-22 10:30:00,108.94,108.94,108.04,108.16,5799.0,108.94,108.94,108.04,108.16,5799.0
2016-04-22 11:00:00,108.37,108.45,108.04,108.21,3414.0,108.37,108.45,108.04,108.21,3414.0
2016-04-22 11:30:00,108.26,108.67,108.23,108.48,2365.0,108.26,108.67,108.23,108.48,2365.0
2016-04-22 12:00:00,108.42,108.89,108.38,108.65,10742.0,108.42,108.89,108.38,108.65,10742.0
2016-04-22 12:30:00,108.75,109.26,108.75,109.26,3200.0,108.75,109.26,108.75,109.26,3200.0
2016-04-22 13:00:00,109.27,109.44,109.07,109.08,4393.0,109.27,109.44,109.07,109.08,4393.0
2016-04-22 13:30:00,109.13,109.36,109.11,109.24,1200.0,109.13,109.36,109.11,109.24,1200.0
2016-04-22 14:00:00,109.11,109.51,108.98,109.41,2733.0,109.11,109.51,108.98,109.41,2733.0
2016-04-22 14:30:00,109.21,109.36,109.09,109.1,1610.0,109.21,109.36,109.09,109.1,1610.0
2016-04-22 15:00:00,109.22,109.38,108.95,109.31,6144.0,109.22,109.38,108.95,109.31,6144.0
2016-04-22 15:30:00,109.32,109.39,109.05,109.34,14405.0,109.32,109.39,109.05,109.34,14405.0
2016-04-25 09:30:00,108.78,109.28,107.54,107.98,6999.0,108.78,109.28,107.54,107.98,6999.0
2016-04-25 10:00:00,108.3,108.51,108.01,108.33,5600.0,108.3,108.51,108.01,108.33,5600.0
2016-04-25 10:30:00,108.34,108.97,108.34,108.58,8300.0,108.34,108.97,108.34,108.58,8300.0
2016-04-25 11:00:00,108.45,108.59,108.37,108.52,7300.0,108.45,108.59,108.37,108.52,7300.0
2016-04-25 11:30:00,108.43,108.55,108.37,108.51,7900.0,108.43,108.55,108.37,108.51,7900.0
2016-04-25 12:00:00,108.53,108.53,108.42,108.42,2000.0,108.53,108.53,108.42,108.42,2000.0
2016-04-25 12:30:00,108.56,109.04,108.42,109.04,5300.0,108.56,109.04,108.42,109.04,5300.0
2016-04-25 13:00:00,108.91,109.45,108.87,109.04,10765.0,108.91,109.45,108.87,109.04,10765.0
2016-04-25 13:30:00,108.95,108.95,108.7,108.94,2319.0,108.95,108.95,108.7,108.94,2319.0
2016-04-25 14:00:00,108.94,108.95,108.51,108.92,7510.0,108.94,108.95,108.51,108.92,7510.0
2016-04-25 14:30:00,108.79,109.13,108.76,109.13,5288.0,108.79,109.13,108.76,109.13,5288.0
2016-04-25 15:00:00,109.09,109.1,108.48,108.61,10800.0,109.09,109.1,108.48,108.61,10800.0
2016-04-25 15:30:00,108.61,109.19,108.61,109.19,28224.0,108.61,109.19,108.61,109.19,28224.0
2016-04-26 09:30:00,109.09,110.07,109.09,110.07,6252.0,109.09,110.07,109.09,110.07,6252.0
2016-04-26 10:00:00,109.68,109.88,108.45,108.7,5031.0,109.68,109.88,108.45,108.7,5031.0
2016-04-26 10:30:00,108.45,109.15,108.21,108.72,14319.0,108.45,109.15,108.21,108.72,14319.0
2016-04-26 11:00:00,108.86,109.76,108.78,109.66,4650.0,108.86,109.76,108.78,109.66,4650.0
2016-04-26 11:30:00,109.56,109.86,109.26,109.78,3000.0,109.56,109.86,109.26,109.78,3000.0
2016-04-26 12:00:00,109.75,110.24,109.35,109.66,7301.0,109.75,110.24,109.35,109.66,7301.0
2016-04-26 12:30:00,109.8,109.85,109.1,109.24,4800.0,109.8,109.85,109.1,109.24,4800.0
2016-04-26 13:00:00,109.24,109.26,108.91,109.16,6700.0,109.24,109.26,108.91,109.16,6700.0
2016-04-26 13:30:00,109.12,109.15,108.54,108.73,5792.0,109.12,109.15,108.54,108.73,5792.0
2016-04-26 14:00:00,108.76,108.87,108.54,108.54,8082.0,108.76,108.87,108.54,108.54,8082.0
2016-04-26 14:30:00,108.5,108.75,108.16,108.22,8272.0,108.5,108.75,108.16,108.22,8272.0
2016-04-26 15:00:00,108.29,108.56,108.17,108.27,10390.0,108.29,108.56,108.17,108.27,10390.0
2016-04-26 15:30:00,108.41,108.77,108.4,108.5,25478.0,108.41,108.77,108.4,108.5,25478.0
2016-04-27 09:30:00,108.7,108.97,107.94,108.47,3442.0,108.7,108.97,107.94,108.47,3442.0
2016-04-27 10:00:00,108.46,108.58,107.69,107.69,3463.0,108.46,108.58,107.69,107.69,3463.0
2016-04-27 10:30:00,107.69,108.26,107.24,108.26,6017.0,107.69,108.26,107.24,108.26,6017.0
2016-04-27 11:00:00,108.39,109.02,108.24,108.96,6396.0,108.39,109.02,108.24,108.96,6396.0
2016-04-27 11:30:00,108.74,109.12,108.73,109.04,8205.0,108.74,109.12,108.73,109.04,8205.0
2016-04-27 12:00:00,108.94,109.12,108.33,109.11,7300.0,108.94,109.12,108.33,109.11,7300.0
2016-04-27 12:30:00,109.1,109.31,108.68,108.7,3400.0,109.1,109.31,108.68,108.7,3400.0
2016-04-27 13:00:00,108.63,108.87,108.63,108.87,3910.0,108.63,108.87,108.63,108.87,3910.0
2016-04-27 13:30:00,108.8,109.28,108.8,109.24,5302.0,108.8,109.28,108.8,109.24,5302.0
2016-04-27 14:00:00,109.16,109.78,109.04,109.68,7500.0,109.16,109.78,109.04,109.68,7500.0
2016-04-27 14:30:00,109.48,110.02,109.29,109.98,8200.0,109.48,110.02,109.29,109.98,8200.0
2016-04-27 15:00:00,110.01,110.36,110.01,110.36,8413.0,110.01,110.36,110.01,110.36,8413.0
2016-04-27 15:30:00,110.36,110.74,110.11,110.36,33104.0,110.36,110.74,110.11,110.36,33104.0
2016-04-28 09:30:00,108.13,108.13,100.62,101.88,51447.0,108.13,108.13,100.62,101.88,51447.0
2016-04-28 10:00:00,101.34,102.53,99.16,99.58,57194.0,101.34,102.53,99.16,99.58,57194.0
2016-04-28 10:30:00,99.58,99.83,97.57,99.83,55839.0,99.58,99.83,97.57,99.83,55839.0
2016-04-28 11:00:00,99.83,100.38,99.77,100.24,20706.0,99.83,100.38,99.77,100.24,20706.0
2016-04-28 11:30:00,100.31,101.43,100.31,101.3,43458.0,100.31,101.43,100.31,101.3,43458.0
2016-04-28 12:00:00,101.29,101.29,100.97,101.03,22449.0,101.29,101.29,100.97,101.03,22449.0
2016-04-28 12:30:00,101.02,101.56,100.67,100.84,34533.0,101.02,101.56,100.67,100.84,34533.0
2016-04-28 13:00:00,100.84,100.97,98.51,98.87,53669.0,100.84,100.97,98.51,98.87,53669.0
2016-04-28 13:30:00,98.86,99.62,98.79,99.12,19436.0,98.86,99.62,98.79,99.12,19436.0
2016-04-28 14:00:00,99.1,100.22,98.99,99.79,44185.0,99.1,100.22,98.99,99.79,44185.0
2016-04-28 14:30:00,99.78,100.12,99.62,99.96,42769.0,99.78,100.12,99.62,99.96,42769.0
2016-04-28 15:00:00,99.82,100.01,98.68,98.75,46239.0,99.82,100.01,98.68,98.75,46239.0
2016-04-28 15:30:00,98.74,98.83,97.85,98.08,76312.0,98.74,98.83,97.85,98.08,76312.0
2016-04-29 09:30:00,97.78,98.32,96.22,96.66,16909.0,97.78,98.32,96.22,96.66,16909.0
2016-04-29 10:00:00,96.65,97.07,96.27,96.97,14331.0,96.65,97.07,96.27,96.97,14331.0
2016-04-29 10:30:00,97.07,97.35,96.9,96.99,13442.0,97.07,97.35,96.9,96.99,13442.0
2016-04-29 11:00:00,96.99,97.02,96.53,96.6,19503.0,96.99,97.02,96.53,96.6,19503.0
2016-04-29 11:30:00,96.59,96.71,96.17,96.68,11807.0,96.59,96.71,96.17,96.68,11807.0
2016-04-29 12:00:00,96.56,96.65,96.17,96.42,6190.0,96.56,96.65,96.17,96.42,6190.0
2016-04-29 12:30:00,96.43,96.61,96.29,96.39,8004.0,96.43,96.61,96.29,96.39,8004.0
2016-04-29 13:00:00,96.37,96.92,96.36,96.78,12594.0,96.37,96.92,96.36,96.78,12594.0
2016-04-29 13:30:00,96.89,96.89,96.4,96.49,8634.0,96.89,96.89,96.4,96.49,8634.0
2016-04-29 14:00:00,96.4,96.54,96.23,96.39,10448.0,96.4,96.54,96.23,96.39,10448.0
2016-04-29 14:30:00,96.38,96.45,96.24,96.42,12471.0,96.38,96.45,96.24,96.42,12471.0
2016-04-29 15:00:00,96.4,96.42,96.19,96.2,28166.0,96.4,96.42,96.19,96.2,28166.0
2016-04-29 15:30:00,96.2,96.6,96.07,96.15,86508.0,96.2,96.6,96.07,96.15,86508.0
2016-05-02 09:30:00,96.27,96.72,96.01,96.59,9566.0,96.27,96.72,96.01,96.59,9566.0
2016-05-02 10:00:00,96.55,96.88,96.53,96.8,13849.0,96.55,96.88,96.53,96.8,13849.0
2016-05-02 10:30:00,96.9,96.9,96.42,96.63,18249.0,96.9,96.9,96.42,96.63,18249.0
2016-05-02 11:00:00,96.72,96.74,96.45,96.5,12322.0,96.72,96.74,96.45,96.5,12322.0
2016-05-02 11:30:00,96.5,96.76,96.44,96.63,9800.0,96.5,96.76,96.44,96.63,9800.0
2016-05-02 12:00:00,96.6,96.64,96.46,96.63,4000.0,96.6,96.64,96.46,96.63,4000.0
2016-05-02 12:30:00,96.61,96.8,96.54,96.71,6700.0,96.61,96.8,96.54,96.71,6700.0
2016-05-02 13:00:00,96.71,97.14,96.71,97.11,6133.0,96.71,97.14,96.71,97.11,6133.0
2016-05-02 13:30:00,97.17,97.21,96.89,97.05,13417.0,97.17,97.21,96.89,97.05,13417.0
2016-05-02 14:00:00,97.05,97.3,97.01,97.23,6157.0,97.05,97.3,97.01,97.23,6157.0
2016-05-02 14:30:00,97.24,97.47,97.21,97.31,12723.0,97.24,97.47,97.21,97.31,12723.0
2016-05-02 15:00:00,97.35,97.48,97.15,97.2,20021.0,97.35,97.48,97.15,97.2,20021.0
2016-05-02 15:30:00,97.22,97.56,97.18,97.5,51716.0,97.22,97.56,97.18,97.5,51716.0
2016-05-03 09:30:00,96.93,97.8,96.25,96.25,3296.0,96.93,97.8,96.25,96.25,3296.0
2016-05-03 10:00:00,96.01,96.07,95.49,95.96,8864.0,96.01,96.07,95.49,95.96,8864.0
2016-05-03 10:30:00,95.77,95.77,95.02,95.16,8299.0,95.77,95.77,95.02,95.16,8299.0
2016-05-03 11:00:00,95.17,95.41,94.58,94.59,18243.0,95.17,95.41,94.58,94.59,18243.0
2016-05-03 11:30:00,94.52,95.1,94.05,95.08,21014.0,94.52,95.1,94.05,95.08,21014.0
2016-05-03 12:00:00,95.04,95.18,94.9,95.06,9559.0,95.04,95.18,94.9,95.06,9559.0
2016-05-03 12:30:00,94.99,95.18,94.96,95.14,12869.0,94.99,95.18,94.96,95.14,12869.0
2016-05-03 13:00:00,95.19,95.53,95.04,95.48,18331.0,95.19,95.53,95.04,95.48,18331.0
2016-05-03 13:30:00,95.51,95.72,95.06,95.06,13745.0,95.51,95.72,95.06,95.06,13745.0
2016-05-03 14:00:00,95.14,95.23,94.78,94.92,13100.0,95.14,95.23,94.78,94.92,13100.0
2016-05-03 14:30:00,95.02,95.21,94.95,95.11,19472.0,95.02,95.21,94.95,95.11,19472.0
2016-05-03 15:00:00,95.05,95.43,94.99,95.43,26802.0,95.05,95.43,94.99,95.43,26802.0
2016-05-03 15:30:00,95.34,95.57,95.13,95.25,47038.0,95.34,95.57,95.13,95.25,47038.0
2016-05-04 09:30:00,95.19,95.52,94.34,95.52,4297.0,95.19,95.52,94.34,95.52,4297.0
2016-05-04 10:00:00,95.54,96.13,95.32,95.32,7500.0,95.54,96.13,95.32,95.32,7500.0
2016-05-04 10:30:00,95.18,95.18,94.48,94.48,3795.0,95.18,95.18,94.48,94.48,3795.0
2016-05-04 11:00:00,94.52,94.65,93.77,93.87,7241.0,94.52,94.65,93.77,93.87,7241.0
2016-05-04 11:30:00,93.86,94.57,93.77,94.37,7600.0,93.86,94.57,93.77,94.37,7600.0
2016-05-04 12:00:00,94.37,94.63,94.19,94.19,4000.0,94.37,94.63,94.19,94.19,4000.0
2016-05-04 12:30:00,94.3,94.4,93.68,93.98,6915.0,94.3,94.4,93.68,93.98,6915.0
2016-05-04 13:00:00,93.94,94.36,93.64,94.36,4142.0,93.94,94.36,93.64,94.36,4142.0
2016-05-04 13:30:00,94.35,94.35,93.9,93.96,3400.0,94.35,94.35,93.9,93.96,3400.0
2016-05-04 14:00:00,93.9,93.9,93.27,93.39,16378.0,93.9,93.9,93.27,93.39,16378.0
2016-05-04 14:30:00,93.44,93.6,93.36,93.4,13352.0,93.44,93.6,93.36,93.4,13352.0
2016-05-04 15:00:00,93.42,93.57,93.38,93.43,16617.0,93.42,93.57,93.38,93.43,16617.0
2016-05-04 15:30:00,93.47,93.52,93.0,93.14,64014.0,93.47,93.52,93.0,93.14,64014.0
2016-05-05 09:30:00,93.31,93.91,92.69,93.48,7982.0,93.31,93.91,92.69,93.48,7982.0
2016-05-05 10:00:00,93.34,93.79,93.34,93.45,16043.0,93.34,93.79,93.34,93.45,16043.0
2016-05-05 10:30:00,93.49,93.7,93.39,93.44,7921.0,93.49,93.7,93.39,93.44,7921.0
2016-05-05 11:00:00,93.43,93.68,93.39,93.67,11129.0,93.43,93.68,93.39,93.67,11129.0
2016-05-05 11:30:00,93.65,94.05,93.64,93.86,2778.0,93.65,94.05,93.64,93.86,2778.0
2016-05-05 12:00:00,93.73,93.82,93.55,93.7,3700.0,93.73,93.82,93.55,93.7,3700.0
2016-05-05 12:30:00,93.72,93.83,93.59,93.59,5400.0,93.72,93.83,93.59,93.59,5400.0
2016-05-05 13:00:00,93.63,93.64,93.22,93.27,9079.0,93.63,93.64,93.22,93.27,9079.0
2016-05-05 13:30:00,93.3,93.76,93.3,93.66,11863.0,93.3,93.76,93.3,93.66,11863.0
2016-05-05 14:00:00,93.66,93.78,93.6,93.65,11049.0,93.66,93.78,93.6,93.65,11049.0
2016-05-05 14:30:00,93.66,93.92,93.62,93.64,9244.0,93.66,93.92,93.62,93.64,9244.0
2016-05-05 15:00:00,93.63,93.82,93.41,93.41,9800.0,93.63,93.82,93.41,93.41,9800.0
2016-05-05 15:30:00,93.56,93.56,93.26,93.49,42031.0,93.56,93.56,93.26,93.49,42031.0
2016-05-06 09:30:00,93.09,94.01,93.09,93.49,13611.0,93.09,94.01,93.09,93.49,13611.0
2016-05-06 10:00:00,93.59,93.81,93.27,93.53,10315.0,93.59,93.81,93.27,93.53,10315.0
2016-05-06 10:30:00,93.45,93.49,93.27,93.49,8575.0,93.45,93.49,93.27,93.49,8575.0
2016-05-06 11:00:00,93.54,94.4,93.54,94.15,18186.0,93.54,94.4,93.54,94.15,18186.0
2016-05-06 11:30:00,94.1,94.14,93.65,93.81,8933.0,94.1,94.14,93.65,93.81,8933.0
2016-05-06 12:00:00,93.81,94.33,93.81,93.96,7628.0,93.81,94.33,93.81,93.96,7628.0
2016-05-06 12:30:00,93.95,94.31,93.83,94.31,3800.0,93.95,94.31,93.83,94.31,3800.0
2016-05-06 13:00:00,94.28,94.64,94.24,94.29,9341.0,94.28,94.64,94.24,94.29,9341.0
2016-05-06 13:30:00,94.35,94.6,94.29,94.6,7700.0,94.35,94.6,94.29,94.6,7700.0
2016-05-06 14:00:00,94.57,94.89,94.57,94.68,6870.0,94.57,94.89,94.57,94.68,6870.0
2016-05-06 14:30:00,94.75,94.93,94.66,94.76,9547.0,94.75,94.93,94.66,94.76,9547.0
2016-05-06 15:00:00,94.76,94.89,94.65,94.76,16207.0,94.76,94.89,94.65,94.76,16207.0
2016-05-06 15:30:00,94.73,95.25,94.7,95.24,46275.0,94.73,95.25,94.7,95.24,46275.0
2016-05-09 09:30:00,95.51,95.78,95.1,95.78,5619.0,95.51,95.78,95.1,95.78,5619.0
2016-05-09 10:00:00,95.78,95.92,95.52,95.65,11750.0,95.78,95.92,95.52,95.65,11750.0
2016-05-09 10:30:00,95.65,95.73,95.43,95.57,9100.0,95.65,95.73,95.43,95.57,9100.0
2016-05-09 11:00:00,95.57,95.71,95.25,95.44,8812.0,95.57,95.71,95.25,95.44,8812.0
2016-05-09 11:30:00,95.4,95.92,95.39,95.86,13830.0,95.4,95.92,95.39,95.86,13830.0
2016-05-09 12:00:00,95.85,95.87,95.5,95.72,11167.0,95.85,95.87,95.5,95.72,11167.0
2016-05-09 12:30:00,95.68,95.77,95.56,95.65,6099.0,95.68,95.77,95.56,95.65,6099.0
2016-05-09 13:00:00,95.62,95.78,95.27,95.28,5795.0,95.62,95.78,95.27,95.28,5795.0
2016-05-09 13:30:00,95.3,95.5,95.13,95.17,9127.0,95.3,95.5,95.13,95.17,9127.0
2016-05-09 14:00:00,95.29,95.34,95.01,95.18,7278.0,95.29,95.34,95.01,95.18,7278.0
2016-05-09 14:30:00,95.19,95.77,95.19,95.65,7800.0,95.19,95.77,95.19,95.65,7800.0
2016-05-09 15:00:00,95.56,95.59,95.25,95.25,10247.0,95.56,95.59,95.25,95.25,10247.0
2016-05-09 15:30:00,95.19,95.19,94.84,94.87,21226.0,95.19,95.19,94.84,94.87,21226.0
2016-05-10 09:30:00,95.01,95.64,94.47,95.45,4485.0,95.01,95.64,94.47,95.45,4485.0
2016-05-10 10:00:00,95.51,95.51,94.8,95.08,7827.0,95.51,95.51,94.8,95.08,7827.0
2016-05-10 10:30:00,95.17,95.41,94.91,95.08,7016.0,95.17,95.41,94.91,95.08,7016.0
2016-05-10 11:00:00,95.11,95.16,94.84,94.88,4314.0,95.11,95.16,94.84,94.88,4314.0
2016-05-10 11:30:00,94.98,95.11,94.61,94.84,10525.0,94.98,95.11,94.61,94.84,10525.0
2016-05-10 12:00:00,94.85,95.52,94.83,95.45,4755.0,94.85,95.52,94.83,95.45,4755.0
2016-05-10 12:30:00,95.48,95.57,95.16,95.16,4000.0,95.48,95.57,95.16,95.16,4000.0
2016-05-10 13:00:00,95.2,95.4,95.08,95.1,5323.0,95.2,95.4,95.08,95.1,5323.0
2016-05-10 13:30:00,95.18,95.32,94.97,95.32,8845.0,95.18,95.32,94.97,95.32,8845.0
2016-05-10 14:00:00,95.24,95.27,94.98,94.98,4400.0,95.24,95.27,94.98,94.98,4400.0
2016-05-10 14:30:00,94.93,95.14,94.86,95.14,7474.0,94.93,95.14,94.86,95.14,7474.0
2016-05-10 15:00:00,95.14,95.39,95.07,95.3,9895.0,95.14,95.39,95.07,95.3,9895.0
2016-05-10 15:30:00,95.35,95.83,95.34,95.8,20089.0,95.35,95.83,95.34,95.8,20089.0
2016-05-11 09:30:00,95.79,96.83,94.84,95.33,4448.0,95.79,96.83,94.84,95.33,4448.0
2016-05-11 10:00:00,95.28,95.6,95.28,95.58,2995.0,95.28,95.6,95.28,95.58,2995.0
2016-05-11 10:30:00,95.68,95.88,95.28,95.41,8413.0,95.68,95.88,95.28,95.41,8413.0
2016-05-11 11:00:00,95.0,95.16,94.68,94.74,9619.0,95.0,95.16,94.68,94.74,9619.0
2016-05-11 11:30:00,94.7,94.89,94.25,94.3,8834.0,94.7,94.89,94.25,94.3,8834.0
2016-05-11 12:00:00,94.29,94.46,94.23,94.4,4606.0,94.29,94.46,94.23,94.4,4606.0
2016-05-11 12:30:00,94.49,94.52,94.3,94.37,3592.0,94.49,94.52,94.3,94.37,3592.0
2016-05-11 13:00:00,94.29,94.51,94.18,94.37,3211.0,94.29,94.51,94.18,94.37,3211.0
2016-05-11 13:30:00,94.4,94.48,94.17,94.43,7946.0,94.4,94.48,94.17,94.43,7946.0
2016-05-11 14:00:00,94.4,94.47,94.26,94.47,16547.0,94.4,94.47,94.26,94.47,16547.0
2016-05-11 14:30:00,94.54,94.71,94.28,94.29,7773.0,94.54,94.71,94.28,94.29,7773.0
2016-05-11 15:00:00,94.34,94.6,94.31,94.45,5800.0,94.34,94.6,94.31,94.45,5800.0
2016-05-11 15:30:00,94.44,94.5,94.24,94.3,17498.0,94.44,94.5,94.24,94.3,17498.0
2016-05-12 09:30:00,95.33,95.33,94.07,94.61,4300.0,95.33,95.33,94.07,94.61,4300.0
2016-05-12 10:00:00,94.69,94.94,94.42,94.85,6708.0,94.69,94.94,94.42,94.85,6708.0
2016-05-12 10:30:00,94.81,94.92,94.54,94.85,9333.0,94.81,94.92,94.54,94.85,9333.0
2016-05-12 11:00:00,94.68,94.82,94.6,94.63,8411.0,94.68,94.82,94.6,94.63,8411.0
2016-05-12 11:30:00,94.63,94.65,94.16,94.32,9014.0,94.63,94.65,94.16,94.32,9014.0
2016-05-12 12:00:00,94.11,94.3,94.02,94.17,3817.0,94.11,94.3,94.02,94.17,3817.0
2016-05-12 12:30:00,94.11,94.15,93.74,93.96,3000.0,94.11,94.15,93.74,93.96,3000.0
2016-05-12 13:00:00,93.93,93.98,93.68,93.86,4074.0,93.93,93.98,93.68,93.86,4074.0
2016-05-12 13:30:00,93.86,94.12,93.72,94.11,5927.0,93.86,94.12,93.72,94.11,5927.0
2016-05-12 14:00:00,94.21,94.72,94.15,94.44,3982.0,94.21,94.72,94.15,94.44,3982.0
2016-05-12 14:30:00,94.45,94.94,94.42,94.94,5907.0,94.45,94.94,94.42,94.94,5907.0
2016-05-12 15:00:00,94.79,95.0,94.74,94.94,6851.0,94.79,95.0,94.74,94.94,6851.0
2016-05-12 15:30:00,94.94,95.03,94.65,94.95,21952.0,94.94,95.03,94.65,94.95,21952.0
2016-05-13 09:30:00,94.62,95.07,94.0,94.9,5120.0,94.62,95.07,94.0,94.9,5120.0
2016-05-13 10:00:00,94.93,95.24,94.62,95.21,4933.0,94.93,95.24,94.62,95.21,4933.0
2016-05-13 10:30:00,95.18,95.18,94.22,94.87,3800.0,95.18,95.18,94.22,94.87,3800.0
2016-05-13 11:00:00,94.82,95.64,94.82,95.54,19796.0,94.82,95.64,94.82,95.54,19796.0
2016-05-13 11:30:00,95.63,95.63,95.12,95.27,7000.0,95.63,95.63,95.12,95.27,7000.0
2016-05-13 12:00:00,95.26,95.35,95.14,95.27,2850.0,95.26,95.35,95.14,95.27,2850.0
2016-05-13 12:30:00,95.26,95.26,94.52,94.61,3305.0,95.26,95.26,94.52,94.61,3305.0
2016-05-13 13:00:00,94.75,95.02,94.56,94.7,4203.0,94.75,95.02,94.56,94.7,4203.0
2016-05-13 13:30:00,94.81,94.98,94.14,94.14,5231.0,94.81,94.98,94.14,94.14,5231.0
2016-05-13 14:00:00,94.12,94.69,94.12,94.37,7248.0,94.12,94.69,94.12,94.37,7248.0
2016-05-13 14:30:00,94.42,94.42,94.0,94.2,5328.0,94.42,94.42,94.0,94.2,5328.0
2016-05-13 15:00:00,94.01,94.44,93.91,94.28,7590.0,94.01,94.44,93.91,94.28,7590.0
2016-05-13 15:30:00,94.33,94.35,94.04,94.09,18158.0,94.33,94.35,94.04,94.09,18158.0
2016-05-16 09:30:00,94.46,94.77,94.26,94.27,2314.0,94.46,94.77,94.26,94.27,2314.0
2016-05-16 10:00:00,94.48,94.87,94.48,94.67,5400.0,94.48,94.87,94.48,94.67,5400.0
2016-05-16 10:30:00,94.6,94.61,94.3,94.33,11051.0,94.6,94.61,94.3,94.33,11051.0
2016-05-16 11:00:00,94.45,94.88,94.41,94.83,7719.0,94.45,94.88,94.41,94.83,7719.0
2016-05-16 11:30:00,94.98,95.16,94.89,95.16,4539.0,94.98,95.16,94.89,95.16,4539.0
2016-05-16 12:00:00,95.2,95.31,94.8,94.8,4076.0,95.2,95.31,94.8,94.8,4076.0
2016-05-16 12:30:00,94.87,95.04,94.75,95.04,3099.0,94.87,95.04,94.75,95.04,3099.0
2016-05-16 13:00:00,95.03,95.65,95.03,95.5,14541.0,95.03,95.65,95.03,95.5,14541.0
2016-05-16 13:30:00,95.47,95.69,95.42,95.62,3824.0,95.47,95.69,95.42,95.62,3824.0
2016-05-16 14:00:00,95.77,96.19,95.63,96.05,11650.0,95.77,96.19,95.63,96.05,11650.0
2016-05-16 14:30:00,96.06,96.07,95.61,95.76,5702.0,96.06,96.07,95.61,95.76,5702.0
2016-05-16 15:00:00,95.62,95.88,95.38,95.39,4800.0,95.62,95.88,95.38,95.39,4800.0
2016-05-16 15:30:00,95.48,95.51,95.01,95.24,19715.0,95.48,95.51,95.01,95.24,19715.0
2016-05-17 09:30:00,95.13,95.13,94.43,94.6,4127.0,95.13,95.13,94.43,94.6,4127.0
2016-05-17 10:00:00,94.37,94.7,93.65,94.69,4801.0,94.37,94.7,93.65,94.69,4801.0
2016-05-17 10:30:00,94.65,94.65,94.09,94.44,4292.0,94.65,94.65,94.09,94.44,4292.0
2016-05-17 11:00:00,94.46,94.47,93.99,93.99,4010.0,94.46,94.47,93.99,93.99,4010.0
2016-05-17 11:30:00,94.09,94.21,93.96,93.96,4409.0,94.09,94.21,93.96,93.96,4409.0
2016-05-17 12:00:00,93.96,93.96,93.64,93.73,4965.0,93.96,93.96,93.64,93.73,4965.0
2016-05-17 12:30:00,93.77,93.87,93.55,93.59,3649.0,93.77,93.87,93.55,93.59,3649.0
2016-05-17 13:00:00,93.6,93.66,93.4,93.54,2300.0,93.6,93.66,93.4,93.54,2300.0
2016-05-17 13:30:00,93.49,93.62,92.82,92.82,5100.0,93.49,93.62,92.82,92.82,5100.0
2016-05-17 14:00:00,92.85,93.04,92.0,92.32,10084.0,92.85,93.04,92.0,92.32,10084.0
2016-05-17 14:30:00,92.33,92.53,92.04,92.27,8333.0,92.33,92.53,92.04,92.27,8333.0
2016-05-17 15:00:00,92.25,92.55,91.96,92.07,10610.0,92.25,92.55,91.96,92.07,10610.0
2016-05-17 15:30:00,92.11,92.49,92.09,92.42,19107.0,92.11,92.49,92.09,92.42,19107.0
2016-05-18 09:30:00,92.36,92.73,91.47,92.33,2570.0,92.36,92.73,91.47,92.33,2570.0
2016-05-18 10:00:00,92.57,93.45,92.27,93.45,5135.0,92.57,93.45,92.27,93.45,5135.0
2016-05-18 10:30:00,93.16,93.39,92.04,92.15,9323.0,93.16,93.39,92.04,92.15,9323.0
2016-05-18 11:00:00,92.36,92.46,91.93,92.08,5242.0,92.36,92.46,91.93,92.08,5242.0
2016-05-18 11:30:00,92.22,93.02,92.2,92.64,4903.0,92.22,93.02,92.2,92.64,4903.0
2016-05-18 12:00:00,92.48,92.48,92.0,92.0,1500.0,92.48,92.48,92.0,92.0,1500.0
2016-05-18 12:30:00,92.03,92.5,92.03,92.5,4450.0,92.03,92.5,92.03,92.5,4450.0
2016-05-18 13:00:00,92.8,92.85,92.51,92.63,5400.0,92.8,92.85,92.51,92.63,5400.0
2016-05-18 13:30:00,92.63,93.16,92.63,93.1,8725.0,92.63,93.16,92.63,93.1,8725.0
2016-05-18 14:00:00,93.06,93.06,91.86,91.87,13250.0,93.06,93.06,91.86,91.87,13250.0
2016-05-18 14:30:00,91.89,92.19,91.45,92.1,8598.0,91.89,92.19,91.45,92.1,8598.0
2016-05-18 15:00:00,92.09,92.37,91.66,91.67,4327.0,92.09,92.37,91.66,91.67,4327.0
2016-05-18 15:30:00,91.63,92.29,91.63,92.15,24626.0,91.63,92.29,91.63,92.15,24626.0
2016-05-19 09:30:00,91.63,92.55,91.47,91.51,10251.0,91.63,92.55,91.47,91.51,10251.0
2016-05-19 10:00:00,91.5,91.5,90.58,90.58,21906.0,91.5,91.5,90.58,90.58,21906.0
2016-05-19 10:30:00,90.58,90.84,90.39,90.61,5900.0,90.58,90.84,90.39,90.61,5900.0
2016-05-19 11:00:00,90.53,91.16,90.27,90.83,8900.0,90.53,91.16,90.27,90.83,8900.0
2016-05-19 11:30:00,90.88,91.03,90.41,90.96,4000.0,90.88,91.03,90.41,90.96,4000.0
2016-05-19 12:00:00,90.88,91.37,90.88,91.08,4610.0,90.88,91.37,90.88,91.08,4610.0
2016-05-19 12:30:00,91.13,91.68,90.99,91.5,16749.0,91.13,91.68,90.99,91.5,16749.0
2016-05-19 13:00:00,91.68,91.68,91.37,91.61,5400.0,91.68,91.68,91.37,91.61,5400.0
2016-05-19 13:30:00,91.59,91.7,91.43,91.44,3900.0,91.59,91.7,91.43,91.44,3900.0
2016-05-19 14:00:00,91.42,91.76,91.4,91.71,3204.0,91.42,91.76,91.4,91.71,3204.0
2016-05-19 14:30:00,91.7,91.7,91.4,91.65,5590.0,91.7,91.7,91.4,91.65,5590.0
2016-05-19 15:00:00,91.61,92.28,91.53,92.02,9700.0,91.61,92.28,91.53,92.02,9700.0
2016-05-19 15:30:00,92.03,92.23,91.85,91.92,36519.0,92.03,92.23,91.85,91.92,36519.0
2016-05-20 09:30:00,92.33,93.02,91.71,92.59,8452.0,92.33,93.02,91.71,92.59,8452.0
2016-05-20 10:00:00,92.41,92.75,92.08,92.43,6441.0,92.41,92.75,92.08,92.43,6441.0
2016-05-20 10:30:00,92.4,93.14,92.35,92.79,11474.0,92.4,93.14,92.35,92.79,11474.0
2016-05-20 11:00:00,92.79,93.18,92.79,93.06,3500.0,92.79,93.18,92.79,93.06,3500.0
2016-05-20 11:30:00,93.09,93.12,92.57,92.63,4195.0,93.09,93.12,92.57,92.63,4195.0
2016-05-20 12:00:00,92.7,92.92,92.55,92.87,5114.0,92.7,92.92,92.55,92.87,5114.0
2016-05-20 12:30:00,92.85,92.95,92.7,92.84,4000.0,92.85,92.95,92.7,92.84,4000.0
2016-05-20 13:00:00,92.83,92.99,92.72,92.8,3500.0,92.83,92.99,92.72,92.8,3500.0
2016-05-20 13:30:00,92.8,92.87,92.69,92.84,4848.0,92.8,92.87,92.69,92.84,4848.0
2016-05-20 14:00:00,92.88,93.24,92.84,93.05,8628.0,92.88,93.24,92.84,93.05,8628.0
2016-05-20 14:30:00,93.12,93.18,93.0,93.08,7076.0,93.12,93.18,93.0,93.08,7076.0
2016-05-20 15:00:00,93.06,93.12,92.77,92.82,8202.0,93.06,93.12,92.77,92.82,8202.0
2016-05-20 15:30:00,92.83,93.21,92.73,93.17,26947.0,92.83,93.21,92.73,93.17,26947.0
2016-05-23 09:30:00,93.04,93.27,92.83,93.17,6029.0,93.04,93.27,92.83,93.17,6029.0
2016-05-23 10:00:00,93.14,93.48,92.99,93.26,3920.0,93.14,93.48,92.99,93.26,3920.0
2016-05-23 10:30:00,93.2,93.28,92.87,92.91,9618.0,93.2,93.28,92.87,92.91,9618.0
2016-05-23 11:00:00,92.85,92.99,92.67,92.91,7336.0,92.85,92.99,92.67,92.91,7336.0
2016-05-23 11:30:00,92.94,92.94,92.75,92.94,13741.0,92.94,92.94,92.75,92.94,13741.0
2016-05-23 12:00:00,92.88,93.11,92.88,93.02,5335.0,92.88,93.11,92.88,93.02,5335.0
2016-05-23 12:30:00,93.02,93.06,92.95,92.99,5310.0,93.02,93.06,92.95,92.99,5310.0
2016-05-23 13:00:00,93.0,93.24,92.99,93.11,9156.0,93.0,93.24,92.99,93.11,9156.0
2016-05-23 13:30:00,93.14,93.15,93.0,93.08,5100.0,93.14,93.15,93.0,93.08,5100.0
2016-05-23 14:00:00,93.06,93.39,93.06,93.35,8674.0,93.06,93.39,93.06,93.35,8674.0
2016-05-23 14:30:00,93.42,93.45,93.06,93.14,8221.0,93.42,93.45,93.06,93.14,8221.0
2016-05-23 15:00:00,93.15,93.2,93.07,93.17,14798.0,93.15,93.2,93.07,93.17,14798.0
2016-05-23 15:30:00,93.13,93.26,92.92,93.06,34349.0,93.13,93.26,92.92,93.06,34349.0
2016-05-24 09:30:00,93.65,94.51,93.06,94.25,5729.0,93.65,94.51,93.06,94.25,5729.0
2016-05-24 10:00:00,94.45,94.46,93.87,94.46,8933.0,94.45,94.46,93.87,94.46,8933.0
2016-05-24 10:30:00,94.46,95.16,94.23,95.16,8104.0,94.46,95.16,94.23,95.16,8104.0
2016-05-24 11:00:00,95.2,95.93,95.17,95.77,54716.0,95.2,95.93,95.17,95.77,54716.0
2016-05-24 11:30:00,95.89,95.95,95.61,95.95,10220.0,95.89,95.95,95.61,95.95,10220.0
2016-05-24 12:00:00,95.95,95.96,95.35,95.39,6700.0,95.95,95.96,95.35,95.39,6700.0
2016-05-24 12:30:00,95.5,95.97,95.4,95.97,6400.0,95.5,95.97,95.4,95.97,6400.0
2016-05-24 13:00:00,96.01,96.4,95.72,96.05,8468.0,96.01,96.4,95.72,96.05,8468.0
2016-05-24 13:30:00,95.87,96.76,95.78,96.62,42959.0,95.87,96.76,95.78,96.62,42959.0
2016-05-24 14:00:00,96.51,96.94,96.31,96.63,36582.0,96.51,96.94,96.31,96.63,36582.0
2016-05-24 14:30:00,96.59,96.76,96.51,96.64,7105.0,96.59,96.76,96.51,96.64,7105.0
2016-05-24 15:00:00,96.57,96.88,96.57,96.83,10610.0,96.57,96.88,96.57,96.83,10610.0
2016-05-24 15:30:00,96.83,96.97,96.42,96.66,53052.0,96.83,96.97,96.42,96.66,53052.0
2016-05-25 09:30:00,97.34,97.34,96.52,97.09,3134.0,97.34,97.34,96.52,97.09,3134.0
2016-05-25 10:00:00,97.06,97.12,96.64,96.78,7632.0,97.06,97.12,96.64,96.78,7632.0
2016-05-25 10:30:00,96.77,97.36,96.6,96.96,13495.0,96.77,97.36,96.6,96.96,13495.0
2016-05-25 11:00:00,96.98,97.12,96.81,96.94,8406.0,96.98,97.12,96.81,96.94,8406.0
2016-05-25 11:30:00,97.0,97.59,96.94,97.45,6800.0,97.0,97.59,96.94,97.45,6800.0
2016-05-25 12:00:00,97.36,97.5,97.19,97.19,6789.0,97.36,97.5,97.19,97.19,6789.0
2016-05-25 12:30:00,97.29,97.39,97.16,97.27,4102.0,97.29,97.39,97.16,97.27,4102.0
2016-05-25 13:00:00,97.25,97.69,97.25,97.69,6305.0,97.25,97.69,97.25,97.69,6305.0
2016-05-25 13:30:00,97.62,97.7,97.29,97.3,5497.0,97.62,97.7,97.29,97.3,5497.0
2016-05-25 14:00:00,97.31,97.61,97.29,97.6,5564.0,97.31,97.61,97.29,97.6,5564.0
2016-05-25 14:30:00,97.49,97.78,97.4,97.5,12005.0,97.49,97.78,97.4,97.5,12005.0
2016-05-25 15:00:00,97.46,97.7,97.33,97.69,10011.0,97.46,97.7,97.33,97.69,10011.0
2016-05-25 15:30:00,97.7,97.77,97.35,97.36,25105.0,97.7,97.77,97.35,97.36,25105.0
2016-05-26 09:30:00,97.71,97.95,97.33,97.78,7105.0,97.71,97.95,97.33,97.78,7105.0
2016-05-26 10:00:00,97.78,98.24,97.5,97.5,16679.0,97.78,98.24,97.5,97.5,16679.0
2016-05-26 10:30:00,97.54,97.63,96.85,96.88,4600.0,97.54,97.63,96.85,96.88,4600.0
2016-05-26 11:00:00,96.88,97.01,96.56,96.56,7614.0,96.88,97.01,96.56,96.56,7614.0
2016-05-26 11:30:00,96.56,96.75,96.41,96.41,4097.0,96.56,96.75,96.41,96.41,4097.0
2016-05-26 12:00:00,96.38,96.72,96.37,96.47,2700.0,96.38,96.72,96.37,96.47,2700.0
2016-05-26 12:30:00,96.4,96.95,96.4,96.83,15103.0,96.4,96.95,96.4,96.83,15103.0
2016-05-26 13:00:00,96.72,96.78,96.54,96.54,3406.0,96.72,96.78,96.54,96.54,3406.0
2016-05-26 13:30:00,96.54,96.98,96.46,96.9,4645.0,96.54,96.98,96.46,96.9,4645.0
2016-05-26 14:00:00,96.89,97.06,96.7,97.0,5304.0,96.89,97.06,96.7,97.0,5304.0
2016-05-26 14:30:00,97.04,97.13,96.88,97.09,6069.0,97.04,97.13,96.88,97.09,6069.0
2016-05-26 15:00:00,97.11,97.24,96.97,97.15,5650.0,97.11,97.24,96.97,97.15,5650.0
2016-05-26 15:30:00,97.09,97.17,96.74,96.74,19477.0,97.09,97.17,96.74,96.74,19477.0
2016-05-27 09:30:00,96.9,97.31,96.9,97.31,1453.0,96.9,97.31,96.9,97.31,1453.0
2016-05-27 10:00:00,97.26,97.36,97.02,97.02,4294.0,97.26,97.36,97.02,97.02,4294.0
2016-05-27 10:30:00,97.1,97.39,96.91,96.91,4393.0,97.1,97.39,96.91,96.91,4393.0
2016-05-27 11:00:00,96.94,97.21,96.94,97.21,3300.0,96.94,97.21,96.94,97.21,3300.0
2016-05-27 11:30:00,97.27,97.79,97.23,97.79,4298.0,97.27,97.79,97.23,97.79,4298.0
2016-05-27 12:00:00,97.79,98.83,97.78,98.64,22374.0,97.79,98.83,97.78,98.64,22374.0
2016-05-27 12:30:00,98.59,98.77,98.52,98.72,4315.0,98.59,98.77,98.52,98.72,4315.0
2016-05-27 13:00:00,98.73,99.16,98.7,98.96,22639.0,98.73,99.16,98.7,98.96,22639.0
2016-05-27 13:30:00,98.84,99.04,98.71,99.04,11898.0,98.84,99.04,98.71,99.04,11898.0
2016-05-27 14:00:00,98.91,99.27,98.8,99.19,7058.0,98.91,99.27,98.8,99.19,7058.0
2016-05-27 14:30:00,99.19,99.23,98.92,99.23,6805.0,99.19,99.23,98.92,99.23,6805.0
2016-05-27 15:00:00,99.11,99.17,98.77,98.81,9077.0,99.11,99.17,98.77,98.81,9077.0
2016-05-27 15:30:00,98.73,98.82,98.6,98.82,15904.0,98.73,98.82,98.6,98.82,15904.0
2016-05-31 09:30:00,99.52,100.38,99.03,99.14,7090.0,99.52,100.38,99.03,99.14,7090.0
2016-05-31 10:00:00,99.14,99.89,99.14,99.35,7699.0,99.14,99.89,99.14,99.35,7699.0
2016-05-31 10:30:00,99.17,99.22,98.75,99.05,48465.0,99.17,99.22,98.75,99.05,48465.0
2016-05-31 11:00:00,98.96,99.94,98.83,99.61,24935.0,98.96,99.94,98.83,99.61,24935.0
2016-05-31 11:30:00,99.66,99.67,99.15,99.27,9700.0,99.66,99.67,99.15,99.27,9700.0
2016-05-31 12:00:00,99.26,99.51,99.04,99.42,4055.0,99.26,99.51,99.04,99.42,4055.0
2016-05-31 12:30:00,99.34,99.51,99.21,99.4,9140.0,99.34,99.51,99.21,99.4,9140.0
2016-05-31 13:00:00,99.25,99.78,99.18,99.78,4815.0,99.25,99.78,99.18,99.78,4815.0
2016-05-31 13:30:00,99.69,99.91,99.59,99.73,7800.0,99.69,99.91,99.59,99.73,7800.0
2016-05-31 14:00:00,99.75,99.91,99.69,99.85,11971.0,99.75,99.91,99.69,99.85,11971.0
2016-05-31 14:30:00,99.84,99.89,99.45,99.73,10596.0,99.84,99.89,99.45,99.73,10596.0
2016-05-31 15:00:00,99.69,100.4,99.62,100.39,15188.0,99.69,100.4,99.62,100.39,15188.0
2016-05-31 15:30:00,100.41,100.89,100.41,100.75,42464.0,100.41,100.89,100.41,100.75,42464.0
2016-06-01 09:30:00,100.37,100.54,99.78,100.21,5846.0,100.37,100.54,99.78,100.21,5846.0
2016-06-01 10:00:00,100.29,100.29,99.6,99.72,5117.0,100.29,100.29,99.6,99.72,5117.0
2016-06-01 10:30:00,99.73,100.04,99.43,99.72,24847.0,99.73,100.04,99.43,99.72,24847.0
2016-06-01 11:00:00,99.78,99.92,99.47,99.47,4062.0,99.78,99.92,99.47,99.47,4062.0
2016-06-01 11:30:00,99.47,99.67,99.34,99.57,4565.0,99.47,99.67,99.34,99.57,4565.0
2016-06-01 12:00:00,99.53,99.72,99.3,99.57,6600.0,99.53,99.72,99.3,99.57,6600.0
2016-06-01 12:30:00,99.53,99.76,99.3,99.7,7303.0,99.53,99.76,99.3,99.7,7303.0
2016-06-01 13:00:00,99.76,99.89,99.54,99.73,3893.0,99.76,99.89,99.54,99.73,3893.0
2016-06-01 13:30:00,99.64,99.7,99.22,99.58,7539.0,99.64,99.7,99.22,99.58,7539.0
2016-06-01 14:00:00,99.62,100.22,99.51,100.18,5336.0,99.62,100.22,99.51,100.18,5336.0
2016-06-01 14:30:00,100.04,100.34,99.85,100.07,6799.0,100.04,100.34,99.85,100.07,6799.0
2016-06-01 15:00:00,100.06,100.37,100.06,100.37,6765.0,100.06,100.37,100.06,100.37,6765.0
2016-06-01 15:30:00,100.41,100.41,100.12,100.21,18368.0,100.41,100.41,100.12,100.21,18368.0
2016-06-02 09:30:00,99.72,100.56,99.37,100.45,1073.0,99.72,100.56,99.37,100.45,1073.0
2016-06-02 10:00:00,100.46,100.46,99.62,99.62,1704.0,100.46,100.46,99.62,99.62,1704.0
2016-06-02 10:30:00,99.73,100.16,99.69,99.98,18656.0,99.73,100.16,99.69,99.98,18656.0
2016-06-02 11:00:00,99.96,100.16,99.83,100.04,3181.0,99.96,100.16,99.83,100.04,3181.0
2016-06-02 11:30:00,99.89,100.14,99.73,100.0,19369.0,99.89,100.14,99.73,100.0,19369.0
2016-06-02 12:00:00,100.0,100.0,99.72,99.78,1700.0,100.0,100.0,99.72,99.78,1700.0
2016-06-02 12:30:00,99.65,100.0,99.64,99.94,3305.0,99.65,100.0,99.64,99.94,3305.0
2016-06-02 13:00:00,99.91,100.18,99.86,100.18,2700.0,99.91,100.18,99.86,100.18,2700.0
2016-06-02 13:30:00,100.06,100.44,100.06,100.44,1014.0,100.06,100.44,100.06,100.44,1014.0
2016-06-02 14:00:00,100.38,100.42,100.23,100.23,2110.0,100.38,100.42,100.23,100.23,2110.0
2016-06-02 14:30:00,100.34,100.44,100.32,100.44,4001.0,100.34,100.44,100.32,100.44,4001.0
2016-06-02 15:00:00,100.44,100.45,100.24,100.24,4288.0,100.44,100.45,100.24,100.24,4288.0
2016-06-02 15:30:00,100.24,100.61,100.21,100.61,17009.0,100.24,100.61,100.21,100.61,17009.0
2016-06-03 09:30:00,100.48,100.48,99.24,99.85,2763.0,100.48,100.48,99.24,99.85,2763.0
2016-06-03 10:00:00,99.54,99.6,98.99,99.26,3406.0,99.54,99.6,98.99,99.26,3406.0
2016-06-03 10:30:00,99.15,99.63,99.12,99.56,4072.0,99.15,99.63,99.12,99.56,4072.0
2016-06-03 11:00:00,99.55,99.79,98.99,98.99,3850.0,99.55,99.79,98.99,98.99,3850.0
2016-06-03 11:30:00,99.01,99.93,99.01,99.93,12895.0,99.01,99.93,99.01,99.93,12895.0
2016-06-03 12:00:00,99.99,99.99,99.59,99.69,2251.0,99.99,99.99,99.59,99.69,2251.0
2016-06-03 12:30:00,99.77,99.77,99.16,99.17,1613.0,99.77,99.77,99.16,99.17,1613.0
2016-06-03 13:00:00,99.2,99.58,99.17,99.5,2660.0,99.2,99.58,99.17,99.5,2660.0
2016-06-03 13:30:00,99.44,99.56,99.36,99.56,2815.0,99.44,99.56,99.36,99.56,2815.0
2016-06-03 14:00:00,99.51,99.51,99.23,99.49,3336.0,99.51,99.51,99.23,99.49,3336.0
2016-06-03 14:30:00,99.58,99.78,99.58,99.72,2800.0,99.58,99.78,99.58,99.72,2800.0
2016-06-03 15:00:00,99.69,99.7,99.48,99.48,15440.0,99.69,99.7,99.48,99.48,15440.0
2016-06-03 15:30:00,99.51,99.61,99.23,99.34,20509.0,99.51,99.61,99.23,99.34,20509.0
2016-06-06 09:30:00,99.51,100.32,99.4,100.01,5335.0,99.51,100.32,99.4,100.01,5335.0
2016-06-06 10:00:00,100.01,100.68,100.01,100.61,5091.0,100.01,100.68,100.01,100.61,5091.0
2016-06-06 10:30:00,100.6,101.17,100.59,101.17,11775.0,100.6,101.17,100.59,101.17,11775.0
2016-06-06 11:00:00,101.03,101.13,100.94,101.1,600.0,101.03,101.13,100.94,101.1,600.0
2016-06-06 11:30:00,101.09,101.28,100.97,101.08,4250.0,101.09,101.28,100.97,101.08,4250.0
2016-06-06 12:00:00,101.08,101.11,100.84,100.87,3558.0,101.08,101.11,100.84,100.87,3558.0
2016-06-06 12:30:00,100.86,100.89,100.4,100.58,6300.0,100.86,100.89,100.4,100.58,6300.0
2016-06-06 13:00:00,100.69,101.17,100.64,101.13,1300.0,100.69,101.17,100.64,101.13,1300.0
2016-06-06 13:30:00,100.99,101.31,100.86,101.04,3105.0,100.99,101.31,100.86,101.04,3105.0
2016-06-06 14:00:00,101.11,101.24,100.94,100.97,13935.0,101.11,101.24,100.94,100.97,13935.0
2016-06-06 14:30:00,100.97,101.01,100.75,100.87,10399.0,100.97,101.01,100.75,100.87,10399.0
2016-06-06 15:00:00,100.93,100.98,100.85,100.94,4615.0,100.93,100.98,100.85,100.94,4615.0
2016-06-06 15:30:00,100.93,100.99,100.74,100.86,20554.0,100.93,100.99,100.74,100.86,20554.0
2016-06-07 09:30:00,100.71,101.34,100.66,101.24,3686.0,100.71,101.34,100.66,101.24,3686.0
2016-06-07 10:00:00,101.23,101.78,101.05,101.65,5930.0,101.23,101.78,101.05,101.65,5930.0
2016-06-07 10:30:00,101.73,101.83,101.12,101.35,5300.0,101.73,101.83,101.12,101.35,5300.0
2016-06-07 11:00:00,101.34,101.63,101.17,101.63,3354.0,101.34,101.63,101.17,101.63,3354.0
2016-06-07 11:30:00,101.65,101.65,101.36,101.46,1600.0,101.65,101.65,101.36,101.46,1600.0
2016-06-07 12:00:00,101.53,101.62,101.45,101.62,1999.0,101.53,101.62,101.45,101.62,1999.0
2016-06-07 12:30:00,101.57,101.62,100.95,101.52,12578.0,101.57,101.62,100.95,101.52,12578.0
2016-06-07 13:00:00,101.44,101.63,101.32,101.61,2300.0,101.44,101.63,101.32,101.61,2300.0
2016-06-07 13:30:00,101.63,101.77,101.52,101.61,4226.0,101.63,101.77,101.52,101.61,4226.0
2016-06-07 14:00:00,101.73,101.82,101.58,101.81,5559.0,101.73,101.82,101.58,101.81,5559.0
2016-06-07 14:30:00,101.66,101.67,101.43,101.6,3450.0,101.66,101.67,101.43,101.6,3450.0
2016-06-07 15:00:00,101.56,101.56,101.3,101.41,2050.0,101.56,101.56,101.3,101.41,2050.0
2016-06-07 15:30:00,101.37,101.51,101.04,101.31,20973.0,101.37,101.51,101.04,101.31,20973.0
2016-06-08 09:30:00,101.5,101.88,101.42,101.61,3611.0,101.5,101.88,101.42,101.61,3611.0
2016-06-08 10:00:00,101.5,101.71,101.27,101.61,2753.0,101.5,101.71,101.27,101.61,2753.0
2016-06-08 10:30:00,101.61,101.74,101.43,101.6,2900.0,101.61,101.74,101.43,101.6,2900.0
2016-06-08 11:00:00,101.69,101.69,101.4,101.59,2100.0,101.69,101.69,101.4,101.59,2100.0
2016-06-08 11:30:00,101.73,101.97,101.59,101.59,3975.0,101.73,101.97,101.59,101.59,3975.0
2016-06-08 12:00:00,101.69,101.74,101.54,101.56,1902.0,101.69,101.74,101.54,101.56,1902.0
2016-06-08 12:30:00,101.7,101.84,101.47,101.64,9483.0,101.7,101.84,101.47,101.64,9483.0
2016-06-08 13:00:00,101.69,101.9,101.58,101.58,2300.0,101.69,101.9,101.58,101.58,2300.0
2016-06-08 13:30:00,101.58,101.58,101.4,101.4,1765.0,101.58,101.58,101.4,101.4,1765.0
2016-06-08 14:00:00,101.48,101.64,101.4,101.62,6293.0,101.48,101.64,101.4,101.62,6293.0
2016-06-08 14:30:00,101.59,101.62,101.47,101.61,7117.0,101.59,101.62,101.47,101.61,7117.0
2016-06-08 15:00:00,101.55,101.61,101.38,101.39,7471.0,101.55,101.61,101.38,101.39,7471.0
2016-06-08 15:30:00,101.42,101.88,101.42,101.59,15887.0,101.42,101.88,101.42,101.59,15887.0
2016-06-09 09:30:00,100.77,100.96,100.3,100.48,1268.0,100.77,100.96,100.3,100.48,1268.0
2016-06-09 10:00:00,100.41,100.92,100.01,100.77,3742.0,100.41,100.92,100.01,100.77,3742.0
2016-06-09 10:30:00,100.67,100.79,100.24,100.75,2708.0,100.67,100.79,100.24,100.75,2708.0
2016-06-09 11:00:00,100.71,100.72,100.36,100.66,3723.0,100.71,100.72,100.36,100.66,3723.0
2016-06-09 11:30:00,100.56,100.67,100.02,100.16,1965.0,100.56,100.67,100.02,100.16,1965.0
2016-06-09 12:00:00,100.15,100.41,100.14,100.41,2130.0,100.15,100.41,100.14,100.41,2130.0
2016-06-09 12:30:00,100.21,100.78,100.18,100.68,32495.0,100.21,100.78,100.18,100.68,32495.0
2016-06-09 13:00:00,100.79,100.93,100.67,100.67,800.0,100.79,100.93,100.67,100.67,800.0
2016-06-09 13:30:00,100.68,100.82,100.41,100.65,2527.0,100.68,100.82,100.41,100.65,2527.0
2016-06-09 14:00:00,100.63,100.72,100.5,100.52,3085.0,100.63,100.72,100.5,100.52,3085.0
2016-06-09 14:30:00,100.5,100.67,100.44,100.55,3305.0,100.5,100.67,100.44,100.55,3305.0
2016-06-09 15:00:00,100.54,100.67,100.45,100.51,4764.0,100.54,100.67,100.45,100.51,4764.0
2016-06-09 15:30:00,100.49,100.98,100.48,100.64,23946.0,100.49,100.98,100.48,100.64,23946.0
2016-06-10 09:30:00,99.41,100.98,98.85,99.56,3844.0,99.41,100.98,98.85,99.56,3844.0
2016-06-10 10:00:00,99.59,99.59,98.94,99.3,1520.0,99.59,99.59,98.94,99.3,1520.0
2016-06-10 10:30:00,99.22,99.73,99.22,99.38,4369.0,99.22,99.73,99.22,99.38,4369.0
2016-06-10 11:00:00,99.55,100.05,99.48,99.77,5675.0,99.55,100.05,99.48,99.77,5675.0
2016-06-10 11:30:00,99.77,99.78,99.57,99.69,1415.0,99.77,99.78,99.57,99.69,1415.0
2016-06-10 12:00:00,99.7,99.7,99.26,99.41,1900.0,99.7,99.7,99.26,99.41,1900.0
2016-06-10 12:30:00,99.4,99.81,99.36,99.79,3120.0,99.4,99.81,99.36,99.79,3120.0
2016-06-10 13:00:00,99.62,99.7,99.33,99.65,2570.0,99.62,99.7,99.33,99.65,2570.0
2016-06-10 13:30:00,99.48,99.64,99.26,99.26,3390.0,99.48,99.64,99.26,99.26,3390.0
2016-06-10 14:00:00,99.45,99.51,99.06,99.49,6932.0,99.45,99.51,99.06,99.49,6932.0
2016-06-10 14:30:00,99.44,99.61,99.11,99.38,6768.0,99.44,99.61,99.11,99.38,6768.0
2016-06-10 15:00:00,99.32,99.76,99.12,99.66,8884.0,99.32,99.76,99.12,99.66,8884.0
2016-06-10 15:30:00,99.75,100.11,99.68,99.95,24061.0,99.75,100.11,99.68,99.95,24061.0
2016-06-13 09:30:00,99.52,100.05,99.03,99.63,2934.0,99.52,100.05,99.03,99.63,2934.0
2016-06-13 10:00:00,99.93,100.28,99.76,100.05,3885.0,99.93,100.28,99.76,100.05,3885.0
2016-06-13 10:30:00,99.94,100.05,99.33,99.4,5734.0,99.94,100.05,99.33,99.4,5734.0
2016-06-13 11:00:00,99.31,99.35,99.08,99.17,3600.0,99.31,99.35,99.08,99.17,3600.0
2016-06-13 11:30:00,99.32,99.32,98.71,99.2,4490.0,99.32,99.32,98.71,99.2,4490.0
2016-06-13 12:00:00,99.2,99.55,99.18,99.21,2796.0,99.2,99.55,99.18,99.21,2796.0
2016-06-13 12:30:00,99.17,99.58,99.14,99.47,5736.0,99.17,99.58,99.14,99.47,5736.0
2016-06-13 13:00:00,99.55,99.55,99.05,99.29,4411.0,99.55,99.55,99.05,99.29,4411.0
2016-06-13 13:30:00,99.37,99.37,98.66,99.04,3822.0,99.37,99.37,98.66,99.04,3822.0
2016-06-13 14:00:00,98.94,99.38,98.81,99.22,15213.0,98.94,99.38,98.81,99.22,15213.0
2016-06-13 14:30:00,99.15,99.46,99.04,99.24,5770.0,99.15,99.46,99.04,99.24,5770.0
2016-06-13 15:00:00,99.29,99.29,98.65,98.79,4534.0,99.29,99.29,98.65,98.79,4534.0
2016-06-13 15:30:00,98.72,98.87,98.45,98.81,18803.0,98.72,98.87,98.45,98.81,18803.0
2016-06-14 09:30:00,98.63,99.54,98.6,99.38,5343.0,98.63,99.54,98.6,99.38,5343.0
2016-06-14 10:00:00,99.18,99.37,98.22,98.26,17800.0,99.18,99.37,98.22,98.26,17800.0
2016-06-14 10:30:00,98.35,98.36,97.81,97.89,10300.0,98.35,98.36,97.81,97.89,10300.0
2016-06-14 11:00:00,97.72,98.4,97.58,98.29,8000.0,97.72,98.4,97.58,98.29,8000.0
2016-06-14 11:30:00,98.31,98.57,98.05,98.28,14122.0,98.31,98.57,98.05,98.28,14122.0
2016-06-14 12:00:00,98.17,98.98,98.17,98.98,4903.0,98.17,98.98,98.17,98.98,4903.0
2016-06-14 12:30:00,98.91,98.91,98.22,98.22,2975.0,98.91,98.91,98.22,98.22,2975.0
2016-06-14 13:00:00,98.55,98.66,98.13,98.2,4300.0,98.55,98.66,98.13,98.2,4300.0
2016-06-14 13:30:00,98.3,98.57,98.22,98.31,4456.0,98.3,98.57,98.22,98.31,4456.0
2016-06-14 14:00:00,98.41,99.15,98.39,99.15,8351.0,98.41,99.15,98.39,99.15,8351.0
2016-06-14 14:30:00,99.26,99.55,99.0,99.34,8950.0,99.26,99.55,99.0,99.34,8950.0
2016-06-14 15:00:00,99.28,99.71,99.26,99.71,6082.0,99.28,99.71,99.26,99.71,6082.0
2016-06-14 15:30:00,99.65,99.92,99.24,99.58,17006.0,99.65,99.92,99.24,99.58,17006.0
2016-06-15 09:30:00,99.77,99.77,99.02,99.02,1565.0,99.77,99.77,99.02,99.02,1565.0
2016-06-15 10:00:00,99.04,99.26,98.81,98.81,2038.0,99.04,99.26,98.81,98.81,2038.0
2016-06-15 10:30:00,98.83,99.31,98.83,99.13,5419.0,98.83,99.31,98.83,99.13,5419.0
2016-06-15 11:00:00,99.13,99.43,98.68,98.94,11762.0,99.13,99.43,98.68,98.94,11762.0
2016-06-15 11:30:00,98.93,99.07,98.7,98.95,10209.0,98.93,99.07,98.7,98.95,10209.0
2016-06-15 12:00:00,98.92,99.05,98.66,98.66,4306.0,98.92,99.05,98.66,98.66,4306.0
2016-06-15 12:30:00,98.84,98.85,98.67,98.78,3650.0,98.84,98.85,98.67,98.78,3650.0
2016-06-15 13:00:00,98.85,98.85,98.29,98.58,7880.0,98.85,98.85,98.29,98.58,7880.0
2016-06-15 13:30:00,98.56,98.61,98.5,98.51,2448.0,98.56,98.61,98.5,98.51,2448.0
2016-06-15 14:00:00,98.57,98.69,97.77,97.86,9753.0,98.57,98.69,97.77,97.86,9753.0
2016-06-15 14:30:00,97.9,98.32,97.55,98.2,9478.0,97.9,98.32,97.55,98.2,9478.0
2016-06-15 15:00:00,98.19,98.52,98.19,98.46,4562.0,98.19,98.52,98.19,98.46,4562.0
2016-06-15 15:30:00,98.46,98.46,97.47,97.71,28450.0,98.46,98.46,97.47,97.71,28450.0
2016-06-16 09:30:00,96.7,96.97,96.16,96.47,4144.0,96.7,96.97,96.16,96.47,4144.0
2016-06-16 10:00:00,96.69,97.28,96.35,96.81,9810.0,96.69,97.28,96.35,96.81,9810.0
2016-06-16 10:30:00,96.89,97.04,96.63,96.72,3380.0,96.89,97.04,96.63,96.72,3380.0
2016-06-16 11:00:00,96.65,97.13,96.65,97.07,5275.0,96.65,97.13,96.65,97.07,5275.0
2016-06-16 11:30:00,97.11,97.24,96.53,96.55,4096.0,97.11,97.24,96.53,96.55,4096.0
2016-06-16 12:00:00,96.47,97.02,96.41,96.91,4440.0,96.47,97.02,96.41,96.91,4440.0
2016-06-16 12:30:00,96.87,97.34,96.77,97.26,4274.0,96.87,97.34,96.77,97.26,4274.0
2016-06-16 13:00:00,97.3,97.42,96.82,96.82,6500.0,97.3,97.42,96.82,96.82,6500.0
2016-06-16 13:30:00,96.87,97.05,96.54,96.66,6973.0,96.87,97.05,96.54,96.66,6973.0
2016-06-16 14:00:00,96.5,97.45,96.5,97.24,5967.0,96.5,97.45,96.5,97.24,5967.0
2016-06-16 14:30:00,97.29,97.78,97.29,97.75,3265.0,97.29,97.78,97.29,97.75,3265.0
2016-06-16 15:00:00,97.67,98.2,97.67,98.2,6878.0,97.67,98.2,97.67,98.2,6878.0
2016-06-16 15:30:00,98.08,98.14,97.53,98.07,18903.0,98.08,98.14,97.53,98.07,18903.0
2016-06-17 09:30:00,98.28,98.28,96.68,97.03,57753.0,98.28,98.28,96.68,97.03,57753.0
2016-06-17 10:00:00,97.25,97.59,97.06,97.36,16236.0,97.25,97.59,97.06,97.36,16236.0
2016-06-17 10:30:00,97.19,97.54,96.69,97.53,3575.0,97.19,97.54,96.69,97.53,3575.0
2016-06-17 11:00:00,97.53,97.53,96.73,96.73,4877.0,97.53,97.53,96.73,96.73,4877.0
2016-06-17 11:30:00,96.71,97.28,96.51,97.15,3552.0,96.71,97.28,96.51,97.15,3552.0
2016-06-17 12:00:00,97.28,97.54,97.18,97.38,2621.0,97.28,97.54,97.18,97.38,2621.0
2016-06-17 12:30:00,97.31,97.52,97.18,97.18,1100.0,97.31,97.52,97.18,97.18,1100.0
2016-06-17 13:00:00,97.06,97.44,96.73,97.44,2401.0,97.06,97.44,96.73,97.44,2401.0
2016-06-17 13:30:00,97.55,97.91,97.43,97.74,3139.0,97.55,97.91,97.43,97.74,3139.0
2016-06-17 14:00:00,97.65,97.79,97.53,97.77,3272.0,97.65,97.79,97.53,97.77,3272.0
2016-06-17 14:30:00,97.76,98.02,97.76,97.86,5740.0,97.76,98.02,97.76,97.86,5740.0
2016-06-17 15:00:00,97.88,98.02,97.57,97.73,6311.0,97.88,98.02,97.57,97.73,6311.0
2016-06-17 15:30:00,97.84,97.99,97.54,97.63,16683.0,97.84,97.99,97.54,97.63,16683.0
2016-06-20 09:30:00,98.96,100.3,98.38,99.87,6834.0,98.96,100.3,98.38,99.87,6834.0
2016-06-20 10:00:00,100.03,100.6,99.98,100.48,8607.0,100.03,100.6,99.98,100.48,8607.0
2016-06-20 10:30:00,100.48,100.84,100.32,100.8,5350.0,100.48,100.84,100.32,100.8,5350.0
2016-06-20 11:00:00,100.8,101.42,100.74,101.32,10845.0,100.8,101.42,100.74,101.32,10845.0
2016-06-20 11:30:00,101.31,101.43,101.07,101.43,20245.0,101.31,101.43,101.07,101.43,20245.0
2016-06-20 12:00:00,101.4,102.12,101.21,101.83,38816.0,101.4,102.12,101.21,101.83,38816.0
2016-06-20 12:30:00,101.82,101.82,101.37,101.63,14045.0,101.82,101.82,101.37,101.63,14045.0
2016-06-20 13:00:00,101.52,101.55,101.02,101.07,11483.0,101.52,101.55,101.02,101.07,11483.0
2016-06-20 13:30:00,101.25,101.45,101.12,101.26,10601.0,101.25,101.45,101.12,101.26,10601.0
2016-06-20 14:00:00,101.21,101.33,101.0,101.16,4553.0,101.21,101.33,101.0,101.16,4553.0
2016-06-20 14:30:00,101.18,101.38,100.99,101.19,4525.0,101.18,101.38,100.99,101.19,4525.0
2016-06-20 15:00:00,101.11,101.26,100.68,100.68,7898.0,101.11,101.26,100.68,100.68,7898.0
2016-06-20 15:30:00,100.77,100.99,100.56,100.58,18723.0,100.77,100.99,100.56,100.58,18723.0
2016-06-21 09:30:00,101.0,101.84,100.53,101.28,8383.0,101.0,101.84,100.53,101.28,8383.0
2016-06-21 10:00:00,101.42,101.43,100.76,100.91,1605.0,101.42,101.43,100.76,100.91,1605.0
2016-06-21 10:30:00,100.89,100.89,100.11,100.17,3150.0,100.89,100.89,100.11,100.17,3150.0
2016-06-21 11:00:00,100.23,100.83,100.23,100.83,2372.0,100.23,100.83,100.23,100.83,2372.0
2016-06-21 11:30:00,100.79,100.79,99.98,100.02,7620.0,100.79,100.79,99.98,100.02,7620.0
2016-06-21 12:00:00,100.1,100.26,99.82,99.99,2470.0,100.1,100.26,99.82,99.99,2470.0
2016-06-21 12:30:00,99.99,100.1,99.95,100.1,900.0,99.99,100.1,99.95,100.1,900.0
2016-06-21 13:00:00,100.0,100.07,99.84,99.84,4356.0,100.0,100.07,99.84,99.84,4356.0
2016-06-21 13:30:00,99.89,99.9,99.59,99.89,3734.0,99.89,99.9,99.59,99.89,3734.0
2016-06-21 14:00:00,99.79,99.93,99.52,99.9,11223.0,99.79,99.93,99.52,99.9,11223.0
2016-06-21 14:30:00,99.94,100.64,99.94,100.13,14788.0,99.94,100.64,99.94,100.13,14788.0
2016-06-21 15:00:00,100.16,100.28,99.83,99.99,11630.0,100.16,100.28,99.83,99.99,11630.0
2016-06-21 15:30:00,99.99,100.12,99.83,99.92,28718.0,99.99,100.12,99.83,99.92,28718.0
2016-06-22 09:30:00,100.14,100.14,99.52,99.52,2417.0,100.14,100.14,99.52,99.52,2417.0
2016-06-22 10:00:00,99.48,100.37,99.48,100.23,3150.0,99.48,100.37,99.48,100.23,3150.0
2016-06-22 10:30:00,100.21,100.78,100.18,100.56,1100.0,100.21,100.78,100.18,100.56,1100.0
2016-06-22 11:00:00,100.44,100.73,100.16,100.16,3300.0,100.44,100.73,100.16,100.16,3300.0
2016-06-22 11:30:00,100.38,100.5,100.14,100.5,2783.0,100.38,100.5,100.14,100.5,2783.0
2016-06-22 12:00:00,100.71,100.71,99.99,99.99,4701.0,100.71,100.71,99.99,99.99,4701.0
2016-06-22 12:30:00,100.01,100.04,99.69,99.69,1900.0,100.01,100.04,99.69,99.69,1900.0
2016-06-22 13:00:00,99.85,99.85,99.42,99.81,2130.0,99.85,99.85,99.42,99.81,2130.0
2016-06-22 13:30:00,99.94,100.04,99.73,100.04,10090.0,99.94,100.04,99.73,100.04,10090.0
2016-06-22 14:00:00,99.9,100.06,99.73,99.83,2370.0,99.9,100.06,99.73,99.83,2370.0
2016-06-22 14:30:00,99.82,99.97,99.68,99.68,2800.0,99.82,99.97,99.68,99.68,2800.0
2016-06-22 15:00:00,99.81,99.81,99.33,99.33,3103.0,99.81,99.81,99.33,99.33,3103.0
2016-06-22 15:30:00,99.48,99.65,99.23,99.28,9899.0,99.48,99.65,99.23,99.28,9899.0
2016-06-23 09:30:00,90.93,92.08,88.38,90.89,78232.0,90.93,92.08,88.38,90.89,78232.0
2016-06-23 10:00:00,90.7,91.75,90.27,91.1,65218.0,90.7,91.75,90.27,91.1,65218.0
2016-06-23 10:30:00,91.14,91.46,90.53,90.94,57747.0,91.14,91.46,90.53,90.94,57747.0
2016-06-23 11:00:00,90.94,91.36,90.66,91.3,36606.0,90.94,91.36,90.66,91.3,36606.0
2016-06-23 11:30:00,91.13,91.76,91.09,91.5,32161.0,91.13,91.76,91.09,91.5,32161.0
2016-06-23 12:00:00,91.65,91.69,91.17,91.47,30169.0,91.65,91.69,91.17,91.47,30169.0
2016-06-23 12:30:00,91.5,92.12,91.28,91.3,22972.0,91.5,92.12,91.28,91.3,22972.0
2016-06-23 13:00:00,91.34,91.58,91.29,91.52,24467.0,91.34,91.58,91.29,91.52,24467.0
2016-06-23 13:30:00,91.51,91.58,91.35,91.44,15261.0,91.51,91.58,91.35,91.44,15261.0
2016-06-23 14:00:00,91.44,92.32,91.4,92.25,18954.0,91.44,92.32,91.4,92.25,18954.0
2016-06-23 14:30:00,92.22,92.34,92.04,92.25,18605.0,92.22,92.34,92.04,92.25,18605.0
2016-06-23 15:00:00,92.24,92.37,91.3,91.37,28492.0,92.24,92.37,91.3,91.37,28492.0
2016-06-23 15:30:00,91.45,91.65,90.36,90.92,118858.0,91.45,91.65,90.36,90.92,118858.0
2016-06-24 09:30:00,88.37,88.84,87.31,88.58,18431.0,88.37,88.84,87.31,88.58,18431.0
2016-06-24 10:00:00,88.59,89.39,88.53,89.26,19696.0,88.59,89.39,88.53,89.26,19696.0
2016-06-24 10:30:00,89.18,89.59,89.06,89.19,13154.0,89.18,89.59,89.06,89.19,13154.0
2016-06-24 11:00:00,89.05,89.05,88.69,88.84,14282.0,89.05,89.05,88.69,88.84,14282.0
2016-06-24 11:30:00,88.84,90.27,88.69,90.05,24299.0,88.84,90.27,88.69,90.05,24299.0
2016-06-24 12:00:00,89.93,89.94,89.21,89.65,17402.0,89.93,89.94,89.21,89.65,17402.0
2016-06-24 12:30:00,89.68,89.72,89.38,89.51,17458.0,89.68,89.72,89.38,89.51,17458.0
2016-06-24 13:00:00,89.52,90.22,89.48,89.84,32513.0,89.52,90.22,89.48,89.84,32513.0
2016-06-24 13:30:00,89.88,90.23,89.82,90.14,9365.0,89.88,90.23,89.82,90.14,9365.0
2016-06-24 14:00:00,90.16,90.34,89.7,90.2,12440.0,90.16,90.34,89.7,90.2,12440.0
2016-06-24 14:30:00,90.21,90.68,90.07,90.52,22792.0,90.21,90.68,90.07,90.52,22792.0
2016-06-24 15:00:00,90.47,90.88,90.46,90.71,30616.0,90.47,90.88,90.46,90.71,30616.0
2016-06-24 15:30:00,90.71,90.86,90.19,90.23,68306.0,90.71,90.86,90.19,90.23,68306.0
2016-06-27 09:30:00,88.86,88.86,87.76,88.33,17819.0,88.86,88.86,87.76,88.33,17819.0
2016-06-27 10:00:00,88.44,88.6,87.91,88.01,17980.0,88.44,88.6,87.91,88.01,17980.0
2016-06-27 10:30:00,87.98,88.17,87.78,87.83,27956.0,87.98,88.17,87.78,87.83,27956.0
2016-06-27 11:00:00,87.81,88.36,87.81,88.31,15487.0,87.81,88.36,87.81,88.31,15487.0
2016-06-27 11:30:00,88.41,88.44,87.84,88.35,14586.0,88.41,88.44,87.84,88.35,14586.0
2016-06-27 12:00:00,88.26,88.34,87.97,88.34,9192.0,88.26,88.34,87.97,88.34,9192.0
2016-06-27 12:30:00,88.41,88.42,88.09,88.17,11535.0,88.41,88.42,88.09,88.17,11535.0
2016-06-27 13:00:00,88.24,88.45,88.12,88.18,7796.0,88.24,88.45,88.12,88.18,7796.0
2016-06-27 13:30:00,88.23,88.28,87.59,87.77,10524.0,88.23,88.28,87.59,87.77,10524.0
2016-06-27 14:00:00,87.65,87.8,87.52,87.76,16351.0,87.65,87.8,87.52,87.76,16351.0
2016-06-27 14:30:00,87.75,87.99,87.52,87.75,23996.0,87.75,87.99,87.52,87.75,23996.0
2016-06-27 15:00:00,87.75,88.08,87.5,87.66,17728.0,87.75,88.08,87.5,87.66,17728.0
2016-06-27 15:30:00,87.63,87.96,87.58,87.61,58589.0,87.63,87.96,87.58,87.61,58589.0
2016-06-28 09:30:00,88.59,89.2,88.36,88.85,3493.0,88.59,89.2,88.36,88.85,3493.0
2016-06-28 10:00:00,88.93,88.93,87.77,87.91,11922.0,88.93,88.93,87.77,87.91,11922.0
2016-06-28 10:30:00,87.91,88.6,87.8,88.27,13577.0,87.91,88.6,87.8,88.27,13577.0
2016-06-28 11:00:00,88.39,88.57,87.63,87.83,8305.0,88.39,88.57,87.63,87.83,8305.0
2016-06-28 11:30:00,87.79,88.76,87.79,88.5,10087.0,87.79,88.76,87.79,88.5,10087.0
2016-06-28 12:00:00,88.36,88.41,87.88,87.89,4320.0,88.36,88.41,87.88,87.89,4320.0
2016-06-28 12:30:00,87.95,88.14,87.78,87.84,5698.0,87.95,88.14,87.78,87.84,5698.0
2016-06-28 13:00:00,87.85,88.36,87.77,88.19,12308.0,87.85,88.36,87.77,88.19,12308.0
2016-06-28 13:30:00,88.16,88.41,88.15,88.38,7718.0,88.16,88.41,88.15,88.38,7718.0
2016-06-28 14:00:00,88.28,88.48,88.28,88.48,9658.0,88.28,88.48,88.28,88.48,9658.0
2016-06-28 14:30:00,88.53,88.83,88.43,88.83,10191.0,88.53,88.83,88.43,88.83,10191.0
2016-06-28 15:00:00,88.76,88.9,88.34,88.35,15891.0,88.76,88.9,88.34,88.35,15891.0
2016-06-28 15:30:00,88.44,89.12,88.43,89.04,51850.0,88.44,89.12,88.43,89.04,51850.0
2016-06-29 09:30:00,89.77,90.18,89.77,90.03,1510.0,89.77,90.18,89.77,90.03,1510.0
2016-06-29 10:00:00,90.06,90.06,89.19,89.29,12441.0,90.06,90.06,89.19,89.29,12441.0
2016-06-29 10:30:00,89.2,89.31,89.0,89.06,8234.0,89.2,89.31,89.0,89.06,8234.0
2016-06-29 11:00:00,89.07,89.65,89.06,89.06,18905.0,89.07,89.65,89.06,89.06,18905.0
2016-06-29 11:30:00,89.12,89.49,88.86,89.06,12550.0,89.12,89.49,88.86,89.06,12550.0
2016-06-29 12:00:00,89.04,89.04,88.82,88.82,9941.0,89.04,89.04,88.82,88.82,9941.0
2016-06-29 12:30:00,88.81,88.84,88.44,88.44,2700.0,88.81,88.84,88.44,88.44,2700.0
2016-06-29 13:00:00,88.43,88.53,88.17,88.37,7531.0,88.43,88.53,88.17,88.37,7531.0
2016-06-29 13:30:00,88.37,88.43,88.27,88.29,8292.0,88.37,88.43,88.27,88.29,8292.0
2016-06-29 14:00:00,88.29,88.83,88.29,88.83,12500.0,88.29,88.83,88.29,88.83,12500.0
2016-06-29 14:30:00,88.95,89.11,88.46,88.66,12833.0,88.95,89.11,88.46,88.66,12833.0
2016-06-29 15:00:00,88.63,89.04,88.62,88.87,13439.0,88.63,89.04,88.62,88.87,13439.0
2016-06-29 15:30:00,88.88,89.07,88.71,88.98,25810.0,88.88,89.07,88.71,88.98,25810.0
2016-06-30 09:30:00,88.8,89.75,88.12,88.61,17895.0,88.8,89.75,88.12,88.61,17895.0
2016-06-30 10:00:00,88.65,88.99,88.48,88.75,15413.0,88.65,88.99,88.48,88.75,15413.0
2016-06-30 10:30:00,88.76,89.04,88.73,89.02,8542.0,88.76,89.04,88.73,89.02,8542.0
2016-06-30 11:00:00,88.97,89.38,88.77,88.88,11415.0,88.97,89.38,88.77,88.88,11415.0
2016-06-30 11:30:00,89.04,89.24,89.01,89.14,7775.0,89.04,89.24,89.01,89.14,7775.0
2016-06-30 12:00:00,89.15,89.64,89.01,89.56,8020.0,89.15,89.64,89.01,89.56,8020.0
2016-06-30 12:30:00,89.54,89.7,89.36,89.67,5485.0,89.54,89.7,89.36,89.67,5485.0
2016-06-30 13:00:00,89.71,89.71,89.35,89.45,3671.0,89.71,89.71,89.35,89.45,3671.0
2016-06-30 13:30:00,89.43,89.55,89.4,89.43,4000.0,89.43,89.55,89.4,89.43,4000.0
2016-06-30 14:00:00,89.48,89.69,89.36,89.69,5778.0,89.48,89.69,89.36,89.69,5778.0
2016-06-30 14:30:00,89.52,90.1,89.47,89.98,7080.0,89.52,90.1,89.47,89.98,7080.0
2016-06-30 15:00:00,90.12,90.17,89.84,90.12,10246.0,90.12,90.17,89.84,90.12,10246.0
2016-06-30 15:30:00,90.09,90.39,89.99,90.33,44859.0,90.09,90.39,89.99,90.33,44859.0
2016-07-01 09:30:00,90.44,91.2,90.11,90.16,20591.0,90.44,91.2,90.11,90.16,20591.0
2016-07-01 10:00:00,90.29,90.52,90.04,90.46,7400.0,90.29,90.52,90.04,90.46,7400.0
2016-07-01 10:30:00,90.4,90.88,90.17,90.88,8720.0,90.4,90.88,90.17,90.88,8720.0
2016-07-01 11:00:00,90.84,90.97,90.46,90.62,8976.0,90.84,90.97,90.46,90.62,8976.0
2016-07-01 11:30:00,90.64,90.73,90.4,90.55,8501.0,90.64,90.73,90.4,90.55,8501.0
2016-07-01 12:00:00,90.57,90.68,90.39,90.48,6920.0,90.57,90.68,90.39,90.48,6920.0
2016-07-01 12:30:00,90.4,90.51,90.27,90.46,6027.0,90.4,90.51,90.27,90.46,6027.0
2016-07-01 13:00:00,90.47,90.64,90.33,90.42,7200.0,90.47,90.64,90.33,90.42,7200.0
2016-07-01 13:30:00,90.3,90.52,90.22,90.38,8479.0,90.3,90.52,90.22,90.38,8479.0
2016-07-01 14:00:00,90.38,90.43,90.23,90.32,9394.0,90.38,90.43,90.23,90.32,9394.0
2016-07-01 14:30:00,90.35,90.35,90.11,90.26,11842.0,90.35,90.35,90.11,90.26,11842.0
2016-07-01 15:00:00,90.33,90.74,90.28,90.71,14850.0,90.33,90.74,90.28,90.71,14850.0
2016-07-01 15:30:00,90.72,90.92,90.6,90.81,22192.0,90.72,90.92,90.6,90.81,22192.0
2016-07-05 09:30:00,90.5,91.03,89.73,90.09,4481.0,90.5,91.03,89.73,90.09,4481.0
2016-07-05 10:00:00,89.96,90.0,89.38,89.63,5183.0,89.96,90.0,89.38,89.63,5183.0
2016-07-05 10:30:00,89.91,90.0,89.45,89.45,16234.0,89.91,90.0,89.45,89.45,16234.0
2016-07-05 11:00:00,89.64,89.64,89.08,89.28,4801.0,89.64,89.64,89.08,89.28,4801.0
2016-07-05 11:30:00,89.24,89.24,88.89,88.92,4325.0,89.24,89.24,88.89,88.92,4325.0
2016-07-05 12:00:00,89.0,89.33,89.0,89.32,3320.0,89.0,89.33,89.0,89.32,3320.0
2016-07-05 12:30:00,89.27,89.39,89.11,89.17,1745.0,89.27,89.39,89.11,89.17,1745.0
2016-07-05 13:00:00,89.23,89.35,89.12,89.16,3870.0,89.23,89.35,89.12,89.16,3870.0
2016-07-05 13:30:00,89.13,89.13,88.74,88.79,4075.0,89.13,89.13,88.74,88.79,4075.0
2016-07-05 14:00:00,88.83,88.89,88.59,88.59,7987.0,88.83,88.89,88.59,88.59,7987.0
2016-07-05 14:30:00,88.6,88.81,88.51,88.81,5020.0,88.6,88.81,88.51,88.81,5020.0
2016-07-05 15:00:00,88.8,88.84,88.63,88.69,14160.0,88.8,88.84,88.63,88.69,14160.0
2016-07-05 15:30:00,88.69,88.79,88.6,88.62,49240.0,88.69,88.79,88.6,88.62,49240.0
2016-07-06 09:30:00,87.97,87.97,87.67,87.81,3059.0,87.97,87.97,87.67,87.81,3059.0
2016-07-06 10:00:00,88.05,88.13,87.7,87.98,8487.0,88.05,88.13,87.7,87.98,8487.0
2016-07-06 10:30:00,87.92,88.46,87.81,88.4,7751.0,87.92,88.46,87.81,88.4,7751.0
2016-07-06 11:00:00,88.51,88.65,88.45,88.45,4966.0,88.51,88.65,88.45,88.45,4966.0
2016-07-06 11:30:00,88.39,88.4,88.04,88.28,3541.0,88.39,88.4,88.04,88.28,3541.0
2016-07-06 12:00:00,88.38,88.67,88.38,88.67,4787.0,88.38,88.67,88.38,88.67,4787.0
2016-07-06 12:30:00,88.63,88.88,88.61,88.79,2800.0,88.63,88.88,88.61,88.79,2800.0
2016-07-06 13:00:00,88.75,88.88,88.61,88.67,4175.0,88.75,88.88,88.61,88.67,4175.0
2016-07-06 13:30:00,88.71,88.83,88.61,88.71,8391.0,88.71,88.83,88.61,88.71,8391.0
2016-07-06 14:00:00,88.67,88.9,88.6,88.77,18059.0,88.67,88.9,88.6,88.77,18059.0
2016-07-06 14:30:00,88.78,89.15,88.73,89.15,5706.0,88.78,89.15,88.73,89.15,5706.0
2016-07-06 15:00:00,89.12,89.18,89.02,89.09,5247.0,89.12,89.18,89.02,89.09,5247.0
2016-07-06 15:30:00,89.14,89.46,89.12,89.39,21776.0,89.14,89.46,89.12,89.39,21776.0
2016-07-07 09:30:00,89.82,89.99,89.45,89.76,3047.0,89.82,89.99,89.45,89.76,3047.0
2016-07-07 10:00:00,89.87,90.4,89.86,90.4,5250.0,89.87,90.4,89.86,90.4,5250.0
2016-07-07 10:30:00,90.43,90.44,90.06,90.06,3231.0,90.43,90.44,90.06,90.06,3231.0
2016-07-07 11:00:00,90.06,90.34,89.87,90.12,6941.0,90.06,90.34,89.87,90.12,6941.0
2016-07-07 11:30:00,90.04,90.09,89.74,89.89,1500.0,90.04,90.09,89.74,89.89,1500.0
2016-07-07 12:00:00,89.9,90.03,89.62,89.62,3752.0,89.9,90.03,89.62,89.62,3752.0
2016-07-07 12:30:00,89.6,89.76,89.27,89.27,9604.0,89.6,89.76,89.27,89.27,9604.0
2016-07-07 13:00:00,89.27,89.61,89.26,89.61,3200.0,89.27,89.61,89.26,89.61,3200.0
2016-07-07 13:30:00,89.63,89.71,89.47,89.55,2300.0,89.63,89.71,89.47,89.55,2300.0
2016-07-07 14:00:00,89.56,89.64,89.42,89.5,2763.0,89.56,89.64,89.42,89.5,2763.0
2016-07-07 14:30:00,89.5,89.53,89.27,89.28,3147.0,89.5,89.53,89.27,89.28,3147.0
2016-07-07 15:00:00,89.34,89.78,89.34,89.78,4348.0,89.34,89.78,89.34,89.78,4348.0
2016-07-07 15:30:00,89.71,89.99,89.7,89.94,16779.0,89.71,89.99,89.7,89.94,16779.0
2016-07-08 09:30:00,90.43,91.26,90.3,91.26,3403.0,90.43,91.26,90.3,91.26,3403.0
2016-07-08 10:00:00,91.27,91.72,91.19,91.56,4250.0,91.27,91.72,91.19,91.56,4250.0
2016-07-08 10:30:00,91.81,92.15,91.7,92.14,6224.0,91.81,92.15,91.7,92.14,6224.0
2016-07-08 11:00:00,92.22,92.58,92.12,92.4,12335.0,92.22,92.58,92.12,92.4,12335.0
2016-07-08 11:30:00,92.38,92.38,92.06,92.23,3540.0,92.38,92.38,92.06,92.23,3540.0
2016-07-08 12:00:00,92.24,92.24,91.87,91.94,3522.0,92.24,92.24,91.87,91.94,3522.0
2016-07-08 12:30:00,91.87,92.02,91.79,91.97,2400.0,91.87,92.02,91.79,91.97,2400.0
2016-07-08 13:00:00,92.02,92.03,91.92,92.0,1275.0,92.02,92.03,91.92,92.0,1275.0
2016-07-08 13:30:00,92.04,92.18,91.98,92.09,2200.0,92.04,92.18,91.98,92.09,2200.0
2016-07-08 14:00:00,92.12,92.17,92.05,92.15,2936.0,92.12,92.17,92.05,92.15,2936.0
2016-07-08 14:30:00,92.18,92.28,92.02,92.03,6928.0,92.18,92.28,92.02,92.03,6928.0
2016-07-08 15:00:00,92.0,92.01,91.83,91.85,6529.0,92.0,92.01,91.83,91.85,6529.0
2016-07-08 15:30:00,91.88,91.99,91.59,91.78,32343.0,91.88,91.99,91.59,91.78,32343.0
2016-07-11 09:30:00,91.75,92.98,91.7,91.76,5304.0,91.75,92.98,91.7,91.76,5304.0
2016-07-11 10:00:00,91.84,92.06,91.5,91.67,4507.0,91.84,92.06,91.5,91.67,4507.0
2016-07-11 10:30:00,91.65,92.06,91.65,91.98,8440.0,91.65,92.06,91.65,91.98,8440.0
2016-07-11 11:00:00,91.98,92.1,91.8,91.93,5125.0,91.98,92.1,91.8,91.93,5125.0
2016-07-11 11:30:00,92.0,92.25,91.89,92.05,7777.0,92.0,92.25,91.89,92.05,7777.0
2016-07-11 12:00:00,92.01,92.01,91.82,91.82,3016.0,92.01,92.01,91.82,91.82,3016.0
2016-07-11 12:30:00,91.9,92.01,91.76,91.81,5849.0,91.9,92.01,91.76,91.81,5849.0
2016-07-11 13:00:00,91.8,91.8,91.5,91.52,4200.0,91.8,91.8,91.5,91.52,4200.0
2016-07-11 13:30:00,91.61,91.65,91.44,91.48,7189.0,91.61,91.65,91.44,91.48,7189.0
2016-07-11 14:00:00,91.41,91.53,91.27,91.45,14767.0,91.41,91.53,91.27,91.45,14767.0
2016-07-11 14:30:00,91.48,91.58,91.33,91.47,10934.0,91.48,91.58,91.33,91.47,10934.0
2016-07-11 15:00:00,91.5,91.53,90.86,90.86,19089.0,91.5,91.53,90.86,90.86,19089.0
2016-07-11 15:30:00,90.86,90.95,90.61,90.68,47265.0,90.86,90.95,90.61,90.68,47265.0
2016-07-12 09:30:00,91.43,92.43,91.43,92.13,5272.0,91.43,92.43,91.43,92.13,5272.0
2016-07-12 10:00:00,91.96,92.11,91.45,91.45,7547.0,91.96,92.11,91.45,91.45,7547.0
2016-07-12 10:30:00,91.44,91.63,91.32,91.49,13527.0,91.44,91.63,91.32,91.49,13527.0
2016-07-12 11:00:00,91.52,91.73,91.39,91.73,11800.0,91.52,91.73,91.39,91.73,11800.0
2016-07-12 11:30:00,91.74,91.97,91.5,91.56,11612.0,91.74,91.97,91.5,91.56,11612.0
2016-07-12 12:00:00,91.55,92.03,91.54,91.98,7388.0,91.55,92.03,91.54,91.98,7388.0
2016-07-12 12:30:00,92.01,92.13,91.68,92.05,7611.0,92.01,92.13,91.68,92.05,7611.0
2016-07-12 13:00:00,92.1,92.1,91.89,92.0,4243.0,92.1,92.1,91.89,92.0,4243.0
2016-07-12 13:30:00,92.02,92.11,91.85,91.98,9181.0,92.02,92.11,91.85,91.98,9181.0
2016-07-12 14:00:00,91.98,92.09,91.91,92.02,11851.0,91.98,92.09,91.91,92.02,11851.0
2016-07-12 14:30:00,92.02,92.14,91.74,91.91,12388.0,92.02,92.14,91.74,91.91,12388.0
2016-07-12 15:00:00,91.86,92.08,91.69,91.78,7350.0,91.86,92.08,91.69,91.78,7350.0
2016-07-12 15:30:00,91.71,92.06,91.7,92.05,25610.0,91.71,92.06,91.7,92.05,25610.0
2016-07-13 09:30:00,92.3,93.0,92.3,92.99,13707.0,92.3,93.0,92.3,92.99,13707.0
2016-07-13 10:00:00,93.0,93.09,92.56,92.58,7565.0,93.0,93.09,92.56,92.58,7565.0
2016-07-13 10:30:00,92.7,93.0,92.64,92.85,7208.0,92.7,93.0,92.64,92.85,7208.0
2016-07-13 11:00:00,92.76,92.98,92.66,92.83,4400.0,92.76,92.98,92.66,92.83,4400.0
2016-07-13 11:30:00,92.83,92.9,92.55,92.88,5200.0,92.83,92.9,92.55,92.88,5200.0
2016-07-13 12:00:00,92.93,93.07,92.86,92.99,5972.0,92.93,93.07,92.86,92.99,5972.0
2016-07-13 12:30:00,93.01,93.34,92.79,93.23,3000.0,93.01,93.34,92.79,93.23,3000.0
2016-07-13 13:00:00,93.27,93.37,93.08,93.08,4830.0,93.27,93.37,93.08,93.08,4830.0
2016-07-13 13:30:00,93.06,93.36,93.06,93.17,2800.0,93.06,93.36,93.06,93.17,2800.0
2016-07-13 14:00:00,93.11,93.41,93.11,93.38,5229.0,93.11,93.41,93.11,93.38,5229.0
2016-07-13 14:30:00,93.39,93.52,93.28,93.35,5838.0,93.39,93.52,93.28,93.35,5838.0
2016-07-13 15:00:00,93.3,93.41,93.17,93.2,6929.0,93.3,93.41,93.17,93.2,6929.0
2016-07-13 15:30:00,93.26,93.45,93.17,93.33,18804.0,93.26,93.45,93.17,93.33,18804.0
2016-07-14 09:30:00,93.5,94.23,93.5,94.22,7963.0,93.5,94.23,93.5,94.22,7963.0
2016-07-14 10:00:00,94.09,94.52,93.88,93.96,6500.0,94.09,94.52,93.88,93.96,6500.0
2016-07-14 10:30:00,94.04,94.56,94.0,94.1,12361.0,94.04,94.56,94.0,94.1,12361.0
2016-07-14 11:00:00,94.21,94.62,94.04,94.05,3800.0,94.21,94.62,94.04,94.05,3800.0
2016-07-14 11:30:00,94.11,94.23,94.01,94.04,5020.0,94.11,94.23,94.01,94.04,5020.0
2016-07-14 12:00:00,94.06,94.46,93.81,93.81,5270.0,94.06,94.46,93.81,93.81,5270.0
2016-07-14 12:30:00,93.78,93.98,93.62,93.69,2015.0,93.78,93.98,93.62,93.69,2015.0
2016-07-14 13:00:00,93.63,93.69,93.34,93.47,4483.0,93.63,93.69,93.34,93.47,4483.0
2016-07-14 13:30:00,93.51,93.62,93.46,93.5,1872.0,93.51,93.62,93.46,93.5,1872.0
2016-07-14 14:00:00,93.55,94.04,93.55,94.04,4071.0,93.55,94.04,93.55,94.04,4071.0
2016-07-14 14:30:00,94.04,94.04,93.87,93.93,3100.0,94.04,94.04,93.87,93.93,3100.0
2016-07-14 15:00:00,93.93,94.11,93.88,93.95,4752.0,93.93,94.11,93.88,93.95,4752.0
2016-07-14 15:30:00,93.91,94.0,93.58,93.6,17524.0,93.91,94.0,93.58,93.6,17524.0
2016-07-15 09:30:00,93.94,94.18,92.99,93.15,10386.0,93.94,94.18,92.99,93.15,10386.0
2016-07-15 10:00:00,93.13,93.2,92.83,93.09,3785.0,93.13,93.2,92.83,93.09,3785.0
2016-07-15 10:30:00,93.24,93.69,93.1,93.41,5786.0,93.24,93.69,93.1,93.41,5786.0
2016-07-15 11:00:00,93.51,93.52,93.16,93.29,7148.0,93.51,93.52,93.16,93.29,7148.0
2016-07-15 11:30:00,93.33,93.41,93.02,93.23,4200.0,93.33,93.41,93.02,93.23,4200.0
2016-07-15 12:00:00,93.22,93.43,93.09,93.14,5175.0,93.22,93.43,93.09,93.14,5175.0
2016-07-15 12:30:00,93.17,93.17,92.77,92.77,2926.0,93.17,93.17,92.77,92.77,2926.0
2016-07-15 13:00:00,92.94,93.17,92.77,92.98,4804.0,92.94,93.17,92.77,92.98,4804.0
2016-07-15 13:30:00,93.03,93.19,92.94,93.12,5724.0,93.03,93.19,92.94,93.12,5724.0
2016-07-15 14:00:00,93.08,93.27,93.03,93.21,4510.0,93.08,93.27,93.03,93.21,4510.0
2016-07-15 14:30:00,93.21,93.31,92.95,93.02,6201.0,93.21,93.31,92.95,93.02,6201.0
2016-07-15 15:00:00,93.09,93.15,92.89,93.08,6926.0,93.09,93.15,92.89,93.08,6926.0
2016-07-15 15:30:00,93.14,93.27,92.99,93.12,18393.0,93.14,93.27,92.99,93.12,18393.0
2016-07-18 09:30:00,93.04,93.2,92.52,92.77,6270.0,93.04,93.2,92.52,92.77,6270.0
2016-07-18 10:00:00,92.77,92.91,92.62,92.79,8579.0,92.77,92.91,92.62,92.79,8579.0
2016-07-18 10:30:00,92.89,92.94,92.52,92.53,6600.0,92.89,92.94,92.52,92.53,6600.0
2016-07-18 11:00:00,92.54,92.8,92.54,92.72,4100.0,92.54,92.8,92.54,92.72,4100.0
2016-07-18 11:30:00,92.65,92.75,92.51,92.66,4722.0,92.65,92.75,92.51,92.66,4722.0
2016-07-18 12:00:00,92.67,92.71,92.57,92.63,2995.0,92.67,92.71,92.57,92.63,2995.0
2016-07-18 12:30:00,92.62,92.62,92.32,92.4,4060.0,92.62,92.62,92.32,92.4,4060.0
2016-07-18 13:00:00,92.41,92.49,92.31,92.31,3527.0,92.41,92.49,92.31,92.31,3527.0
2016-07-18 13:30:00,92.29,92.47,92.25,92.4,6759.0,92.29,92.47,92.25,92.4,6759.0
2016-07-18 14:00:00,92.4,92.6,92.33,92.52,8105.0,92.4,92.6,92.33,92.52,8105.0
2016-07-18 14:30:00,92.46,92.66,92.33,92.41,12205.0,92.46,92.66,92.33,92.41,12205.0
2016-07-18 15:00:00,92.47,92.47,92.24,92.41,8946.0,92.47,92.47,92.24,92.41,8946.0
2016-07-18 15:30:00,92.37,92.46,92.27,92.29,19049.0,92.37,92.46,92.27,92.29,19049.0
2016-07-19 09:30:00,91.79,92.97,91.79,92.49,1701.0,91.79,92.97,91.79,92.49,1701.0
2016-07-19 10:00:00,92.43,92.86,92.35,92.86,6416.0,92.43,92.86,92.35,92.86,6416.0
2016-07-19 10:30:00,92.89,92.89,92.56,92.59,5051.0,92.89,92.89,92.56,92.59,5051.0
2016-07-19 11:00:00,92.72,92.92,92.72,92.91,3900.0,92.72,92.92,92.72,92.91,3900.0
2016-07-19 11:30:00,92.9,92.9,92.29,92.38,4718.0,92.9,92.9,92.29,92.38,4718.0
2016-07-19 12:00:00,92.35,92.35,91.95,92.0,4418.0,92.35,92.35,91.95,92.0,4418.0
2016-07-19 12:30:00,92.02,92.29,91.99,92.22,2900.0,92.02,92.29,91.99,92.22,2900.0
2016-07-19 13:00:00,92.21,92.21,91.91,91.99,5400.0,92.21,92.21,91.91,91.99,5400.0
2016-07-19 13:30:00,92.0,92.17,91.87,92.05,15168.0,92.0,92.17,91.87,92.05,15168.0
2016-07-19 14:00:00,92.1,92.33,92.1,92.31,3979.0,92.1,92.33,92.1,92.31,3979.0
2016-07-19 14:30:00,92.24,92.33,92.09,92.1,4903.0,92.24,92.33,92.09,92.1,4903.0
2016-07-19 15:00:00,92.13,92.37,92.13,92.26,7220.0,92.13,92.37,92.13,92.26,7220.0
2016-07-19 15:30:00,92.28,92.38,92.02,92.15,16635.0,92.28,92.38,92.02,92.15,16635.0
2016-07-20 09:30:00,92.77,93.51,92.77,93.3,4292.0,92.77,93.51,92.77,93.3,4292.0
2016-07-20 10:00:00,93.17,93.51,92.87,93.14,7543.0,93.17,93.51,92.87,93.14,7543.0
2016-07-20 10:30:00,93.22,93.79,93.22,93.69,3140.0,93.22,93.79,93.22,93.69,3140.0
2016-07-20 11:00:00,93.75,94.03,93.68,94.03,3000.0,93.75,94.03,93.68,94.03,3000.0
2016-07-20 11:30:00,94.04,94.23,93.91,94.06,4804.0,94.04,94.23,93.91,94.06,4804.0
2016-07-20 12:00:00,93.87,94.14,93.86,94.14,2794.0,93.87,94.14,93.86,94.14,2794.0
2016-07-20 12:30:00,94.02,94.14,93.63,93.63,15118.0,94.02,94.14,93.63,93.63,15118.0
2016-07-20 13:00:00,93.78,93.88,93.75,93.81,3600.0,93.78,93.88,93.75,93.81,3600.0
2016-07-20 13:30:00,93.85,93.92,93.8,93.8,2691.0,93.85,93.92,93.8,93.8,2691.0
2016-07-20 14:00:00,93.8,93.94,93.74,93.84,6811.0,93.8,93.94,93.74,93.84,6811.0
2016-07-20 14:30:00,93.81,93.94,93.71,93.88,22315.0,93.81,93.94,93.71,93.88,22315.0
2016-07-20 15:00:00,93.88,93.91,93.65,93.65,23860.0,93.88,93.91,93.65,93.65,23860.0
2016-07-20 15:30:00,93.68,93.84,93.57,93.59,17912.0,93.68,93.84,93.57,93.59,17912.0
2016-07-21 09:30:00,93.4,94.49,92.8,92.94,2239.0,93.4,94.49,92.8,92.94,2239.0
2016-07-21 10:00:00,92.92,93.18,92.68,92.68,2961.0,92.92,93.18,92.68,92.68,2961.0
2016-07-21 10:30:00,92.68,92.93,92.41,92.93,8214.0,92.68,92.93,92.41,92.93,8214.0
2016-07-21 11:00:00,93.07,93.07,92.87,92.91,2190.0,93.07,93.07,92.87,92.91,2190.0
2016-07-21 11:30:00,92.97,93.0,92.65,92.66,8000.0,92.97,93.0,92.65,92.66,8000.0
2016-07-21 12:00:00,92.83,92.96,92.83,92.85,1000.0,92.83,92.96,92.83,92.85,1000.0
2016-07-21 12:30:00,92.92,92.93,92.65,92.82,742.0,92.92,92.93,92.65,92.82,742.0
2016-07-21 13:00:00,92.62,92.69,92.47,92.49,900.0,92.62,92.69,92.47,92.49,900.0
2016-07-21 13:30:00,92.4,92.43,92.15,92.19,1800.0,92.4,92.43,92.15,92.19,1800.0
2016-07-21 14:00:00,92.15,92.15,91.93,91.97,1800.0,92.15,92.15,91.93,91.97,1800.0
2016-07-21 14:30:00,92.08,92.53,92.07,92.5,11981.0,92.08,92.53,92.07,92.5,11981.0
2016-07-21 15:00:00,92.52,93.25,92.37,93.25,14682.0,92.52,93.25,92.37,93.25,14682.0
2016-07-21 15:30:00,93.29,93.36,92.94,93.02,16779.0,93.29,93.36,92.94,93.02,16779.0
2016-07-22 09:30:00,93.14,93.67,92.79,93.45,3155.0,93.14,93.67,92.79,93.45,3155.0
2016-07-22 10:00:00,93.23,93.25,92.83,93.17,4140.0,93.23,93.25,92.83,93.17,4140.0
2016-07-22 10:30:00,93.21,93.67,93.12,93.33,7994.0,93.21,93.67,93.12,93.33,7994.0
2016-07-22 11:00:00,93.42,93.45,93.16,93.35,4633.0,93.42,93.45,93.16,93.35,4633.0
2016-07-22 11:30:00,93.42,93.71,93.42,93.7,4340.0,93.42,93.71,93.42,93.7,4340.0
2016-07-22 12:00:00,93.71,93.96,93.54,93.96,5279.0,93.71,93.96,93.54,93.96,5279.0
2016-07-22 12:30:00,93.97,94.11,93.72,94.04,3745.0,93.97,94.11,93.72,94.04,3745.0
2016-07-22 13:00:00,94.02,94.21,94.02,94.2,3800.0,94.02,94.21,94.02,94.2,3800.0
2016-07-22 13:30:00,94.21,94.38,93.99,94.25,9398.0,94.21,94.38,93.99,94.25,9398.0
2016-07-22 14:00:00,94.2,94.23,93.98,94.1,3858.0,94.2,94.23,93.98,94.1,3858.0
2016-07-22 14:30:00,94.1,94.22,94.02,94.07,4709.0,94.1,94.22,94.02,94.07,4709.0
2016-07-22 15:00:00,94.13,94.87,94.11,94.73,17436.0,94.13,94.87,94.11,94.73,17436.0
2016-07-22 15:30:00,94.74,94.83,94.53,94.83,27525.0,94.74,94.83,94.53,94.83,27525.0
2016-07-25 09:30:00,94.74,95.23,94.53,94.7,6751.0,94.74,95.23,94.53,94.7,6751.0
2016-07-25 10:00:00,94.69,95.04,94.52,94.8,3477.0,94.69,95.04,94.52,94.8,3477.0
2016-07-25 10:30:00,94.84,95.7,94.7,95.7,7310.0,94.84,95.7,94.7,95.7,7310.0
2016-07-25 11:00:00,95.57,95.75,95.44,95.74,5675.0,95.57,95.75,95.44,95.74,5675.0
2016-07-25 11:30:00,95.69,95.85,95.4,95.83,7727.0,95.69,95.85,95.4,95.83,7727.0
2016-07-25 12:00:00,95.75,95.92,95.73,95.79,3783.0,95.75,95.92,95.73,95.79,3783.0
2016-07-25 12:30:00,95.8,95.89,95.71,95.75,3406.0,95.8,95.89,95.71,95.75,3406.0
2016-07-25 13:00:00,95.77,95.87,95.65,95.65,4323.0,95.77,95.87,95.65,95.65,4323.0
2016-07-25 13:30:00,95.72,95.9,95.72,95.86,3504.0,95.72,95.9,95.72,95.86,3504.0
2016-07-25 14:00:00,95.77,95.86,95.61,95.61,6624.0,95.77,95.86,95.61,95.61,6624.0
2016-07-25 14:30:00,95.57,95.96,95.55,95.92,5651.0,95.57,95.96,95.55,95.92,5651.0
2016-07-25 15:00:00,95.92,95.94,95.73,95.88,15930.0,95.92,95.94,95.73,95.88,15930.0
2016-07-25 15:30:00,95.8,95.88,95.57,95.74,30095.0,95.8,95.88,95.57,95.74,30095.0
2016-07-26 09:30:00,95.41,96.11,95.41,95.83,2085.0,95.41,96.11,95.41,95.83,2085.0
2016-07-26 10:00:00,95.93,97.02,95.92,96.87,8110.0,95.93,97.02,95.92,96.87,8110.0
2016-07-26 10:30:00,96.87,96.91,96.11,96.11,10440.0,96.87,96.91,96.11,96.11,10440.0
2016-07-26 11:00:00,95.94,96.23,95.92,96.14,5328.0,95.94,96.23,95.92,96.14,5328.0
2016-07-26 11:30:00,96.06,96.94,96.06,96.84,7400.0,96.06,96.94,96.06,96.84,7400.0
2016-07-26 12:00:00,96.88,97.13,96.71,97.12,2682.0,96.88,97.13,96.71,97.12,2682.0
2016-07-26 12:30:00,96.84,97.01,96.84,97.0,1600.0,96.84,97.01,96.84,97.0,1600.0
2016-07-26 13:00:00,96.81,96.92,96.69,96.76,17516.0,96.81,96.92,96.69,96.76,17516.0
2016-07-26 13:30:00,96.77,97.13,96.77,97.12,15918.0,96.77,97.13,96.77,97.12,15918.0
2016-07-26 14:00:00,97.0,97.14,96.91,97.06,7200.0,97.0,97.14,96.91,97.06,7200.0
2016-07-26 14:30:00,97.06,97.11,96.69,96.77,6100.0,97.06,97.11,96.69,96.77,6100.0
2016-07-26 15:00:00,96.75,96.92,96.62,96.62,11269.0,96.75,96.92,96.62,96.62,11269.0
2016-07-26 15:30:00,96.63,97.05,96.52,96.84,22859.0,96.63,97.05,96.52,96.84,22859.0
2016-07-27 09:30:00,97.33,97.75,96.95,97.75,11291.0,97.33,97.75,96.95,97.75,11291.0
2016-07-27 10:00:00,97.69,97.74,97.44,97.57,7604.0,97.69,97.74,97.44,97.57,7604.0
2016-07-27 10:30:00,97.54,97.59,97.05,97.14,6900.0,97.54,97.59,97.05,97.14,6900.0
2016-07-27 11:00:00,97.13,97.34,96.92,97.31,11454.0,97.13,97.34,96.92,97.31,11454.0
2016-07-27 11:30:00,97.31,97.36,96.92,96.92,1900.0,97.31,97.36,96.92,96.92,1900.0
2016-07-27 12:00:00,96.86,96.86,96.66,96.78,1600.0,96.86,96.86,96.66,96.78,1600.0
2016-07-27 12:30:00,96.8,96.96,96.8,96.82,1450.0,96.8,96.96,96.8,96.82,1450.0
2016-07-27 13:00:00,96.9,96.91,96.8,96.88,1759.0,96.9,96.91,96.8,96.88,1759.0
2016-07-27 13:30:00,96.82,97.26,96.82,97.16,1600.0,96.82,97.26,96.82,97.16,1600.0
2016-07-27 14:00:00,97.17,97.32,96.68,97.2,10003.0,97.17,97.32,96.68,97.2,10003.0
2016-07-27 14:30:00,97.17,97.45,97.15,97.45,2490.0,97.17,97.45,97.15,97.45,2490.0
2016-07-27 15:00:00,97.5,97.73,97.35,97.49,6318.0,97.5,97.73,97.35,97.49,6318.0
2016-07-27 15:30:00,97.51,97.56,97.11,97.36,20247.0,97.51,97.56,97.11,97.36,20247.0
2016-07-28 09:30:00,96.94,96.94,96.41,96.58,1203.0,96.94,96.94,96.41,96.58,1203.0
2016-07-28 10:00:00,96.39,96.49,95.92,96.16,3462.0,96.39,96.49,95.92,96.16,3462.0
2016-07-28 10:30:00,96.29,96.73,96.19,96.55,3900.0,96.29,96.73,96.19,96.55,3900.0
2016-07-28 11:00:00,96.48,96.76,96.45,96.76,4714.0,96.48,96.76,96.45,96.76,4714.0
2016-07-28 11:30:00,96.73,96.93,96.6,96.89,3300.0,96.73,96.93,96.6,96.89,3300.0
2016-07-28 12:00:00,96.89,96.94,96.66,96.66,2800.0,96.89,96.94,96.66,96.66,2800.0
2016-07-28 12:30:00,96.77,97.05,96.72,97.05,2800.0,96.77,97.05,96.72,97.05,2800.0
2016-07-28 13:00:00,96.89,97.3,96.89,97.23,4700.0,96.89,97.3,96.89,97.23,4700.0
2016-07-28 13:30:00,97.16,97.2,96.99,97.04,2922.0,97.16,97.2,96.99,97.04,2922.0
2016-07-28 14:00:00,97.08,97.17,96.88,97.05,7211.0,97.08,97.17,96.88,97.05,7211.0
2016-07-28 14:30:00,97.11,97.29,97.03,97.2,4950.0,97.11,97.29,97.03,97.2,4950.0
2016-07-28 15:00:00,97.16,97.36,97.1,97.31,4837.0,97.16,97.36,97.1,97.31,4837.0
2016-07-28 15:30:00,97.32,97.4,96.92,96.93,20735.0,97.32,97.4,96.92,96.93,20735.0
2016-07-29 09:30:00,96.57,96.57,95.41,95.41,1169.0,96.57,96.57,95.41,95.41,1169.0
2016-07-29 10:00:00,95.09,95.7,95.01,95.62,2553.0,95.09,95.7,95.01,95.62,2553.0
2016-07-29 10:30:00,95.58,95.85,95.44,95.72,5450.0,95.58,95.85,95.44,95.72,5450.0
2016-07-29 11:00:00,95.88,96.39,95.88,96.39,2039.0,95.88,96.39,95.88,96.39,2039.0
2016-07-29 11:30:00,96.32,96.32,96.09,96.14,2295.0,96.32,96.32,96.09,96.14,2295.0
2016-07-29 12:00:00,96.27,96.38,96.09,96.09,1311.0,96.27,96.38,96.09,96.09,1311.0
2016-07-29 12:30:00,96.13,96.26,95.39,95.55,4115.0,96.13,96.26,95.39,95.55,4115.0
2016-07-29 13:00:00,95.48,95.77,95.47,95.75,4900.0,95.48,95.77,95.47,95.75,4900.0
2016-07-29 13:30:00,95.81,95.82,95.58,95.78,3353.0,95.81,95.82,95.58,95.78,3353.0
2016-07-29 14:00:00,95.76,95.79,95.68,95.7,3495.0,95.76,95.79,95.68,95.7,3495.0
2016-07-29 14:30:00,95.78,95.8,95.68,95.72,3267.0,95.78,95.8,95.68,95.72,3267.0
2016-07-29 15:00:00,95.67,95.75,95.53,95.58,4213.0,95.67,95.75,95.53,95.58,4213.0
2016-07-29 15:30:00,95.56,95.58,95.2,95.29,34956.0,95.56,95.58,95.2,95.29,34956.0
2016-08-01 09:30:00,95.89,95.93,94.84,95.93,4763.0,95.89,95.93,94.84,95.93,4763.0
2016-08-01 10:00:00,95.82,96.24,95.59,96.18,3087.0,95.82,96.24,95.59,96.18,3087.0
2016-08-01 10:30:00,96.17,96.54,96.0,96.54,2348.0,96.17,96.54,96.0,96.54,2348.0
2016-08-01 11:00:00,96.36,96.78,96.36,96.47,2200.0,96.36,96.78,96.36,96.47,2200.0
2016-08-01 11:30:00,96.52,96.78,96.35,96.35,2363.0,96.52,96.78,96.35,96.35,2363.0
2016-08-01 12:00:00,96.31,96.34,95.71,96.05,2590.0,96.31,96.34,95.71,96.05,2590.0
2016-08-01 12:30:00,95.98,96.15,95.87,96.11,1500.0,95.98,96.15,95.87,96.11,1500.0
2016-08-01 13:00:00,96.2,96.42,96.12,96.13,900.0,96.2,96.42,96.12,96.13,900.0
2016-08-01 13:30:00,96.23,96.47,96.11,96.47,2007.0,96.23,96.47,96.11,96.47,2007.0
2016-08-01 14:00:00,96.51,96.56,96.32,96.39,3101.0,96.51,96.56,96.32,96.39,3101.0
2016-08-01 14:30:00,96.37,96.41,96.23,96.37,1400.0,96.37,96.41,96.23,96.37,1400.0
2016-08-01 15:00:00,96.4,96.42,96.02,96.2,3653.0,96.4,96.42,96.02,96.2,3653.0
2016-08-01 15:30:00,96.15,96.5,96.14,96.41,21839.0,96.15,96.5,96.14,96.41,21839.0
2016-08-02 09:30:00,96.3,96.52,95.6,95.6,18931.0,96.3,96.52,95.6,95.6,18931.0
2016-08-02 10:00:00,95.69,95.76,94.61,94.61,3002.0,95.69,95.76,94.61,94.61,3002.0
2016-08-02 10:30:00,94.6,94.83,94.04,94.06,4200.0,94.6,94.83,94.04,94.06,4200.0
2016-08-02 11:00:00,94.16,94.88,94.16,94.88,2300.0,94.16,94.88,94.16,94.88,2300.0
2016-08-02 11:30:00,94.89,94.89,94.68,94.68,1001.0,94.89,94.89,94.68,94.68,1001.0
2016-08-02 12:00:00,94.65,94.65,94.36,94.47,1900.0,94.65,94.65,94.36,94.47,1900.0
2016-08-02 12:30:00,94.29,94.64,94.28,94.37,2205.0,94.29,94.64,94.28,94.37,2205.0
2016-08-02 13:00:00,94.3,94.3,93.94,94.2,1000.0,94.3,94.3,93.94,94.2,1000.0
2016-08-02 13:30:00,94.26,94.5,94.26,94.37,1925.0,94.26,94.5,94.26,94.37,1925.0
2016-08-02 14:00:00,94.37,94.58,94.33,94.4,3200.0,94.37,94.58,94.33,94.4,3200.0
2016-08-02 14:30:00,94.35,94.4,94.15,94.15,2500.0,94.35,94.4,94.15,94.15,2500.0
2016-08-02 15:00:00,94.19,94.3,94.19,94.22,3394.0,94.19,94.3,94.19,94.22,3394.0
2016-08-02 15:30:00,94.11,94.32,93.86,94.04,42973.0,94.11,94.32,93.86,94.04,42973.0
2016-08-03 09:30:00,93.71,94.0,93.02,93.02,7524.0,93.71,94.0,93.02,93.02,7524.0
2016-08-03 10:00:00,93.28,93.96,93.28,93.81,2235.0,93.28,93.96,93.28,93.81,2235.0
2016-08-03 10:30:00,93.72,93.82,93.44,93.44,3045.0,93.72,93.82,93.44,93.44,3045.0
2016-08-03 11:00:00,93.5,93.98,93.38,93.9,12730.0,93.5,93.98,93.38,93.9,12730.0
2016-08-03 11:30:00,93.8,94.06,93.8,94.06,1899.0,93.8,94.06,93.8,94.06,1899.0
2016-08-03 12:00:00,94.06,94.06,93.91,93.91,900.0,94.06,94.06,93.91,93.91,900.0
2016-08-03 12:30:00,93.97,94.29,93.97,94.29,500.0,93.97,94.29,93.97,94.29,500.0
2016-08-03 13:00:00,94.2,94.29,94.1,94.1,1600.0,94.2,94.29,94.1,94.1,1600.0
2016-08-03 13:30:00,94.2,94.21,94.1,94.21,1400.0,94.2,94.21,94.1,94.21,1400.0
2016-08-03 14:00:00,94.21,94.26,93.98,93.98,2612.0,94.21,94.26,93.98,93.98,2612.0
2016-08-03 14:30:00,94.07,94.26,93.96,94.21,3788.0,94.07,94.26,93.96,94.21,3788.0
2016-08-03 15:00:00,94.16,94.23,94.06,94.23,2691.0,94.16,94.23,94.06,94.23,2691.0
2016-08-03 15:30:00,94.23,94.3,94.02,94.1,18012.0,94.23,94.3,94.02,94.1,18012.0
2016-08-04 09:30:00,92.97,94.34,92.87,94.29,1185.0,92.97,94.34,92.87,94.29,1185.0
2016-08-04 10:00:00,94.64,94.64,93.9,93.9,1300.0,94.64,94.64,93.9,93.9,1300.0
2016-08-04 10:30:00,94.05,94.05,93.53,93.57,1615.0,94.05,94.05,93.53,93.57,1615.0
2016-08-04 11:00:00,93.78,93.78,93.29,93.39,1900.0,93.78,93.78,93.29,93.39,1900.0
2016-08-04 11:30:00,93.46,93.69,93.46,93.69,954.0,93.46,93.69,93.46,93.69,954.0
2016-08-04 12:00:00,93.56,93.57,93.29,93.53,3460.0,93.56,93.57,93.29,93.53,3460.0
2016-08-04 12:30:00,93.45,93.56,93.4,93.4,3000.0,93.45,93.56,93.4,93.4,3000.0
2016-08-04 13:00:00,93.33,93.34,93.2,93.21,2008.0,93.33,93.34,93.2,93.21,2008.0
2016-08-04 13:30:00,93.29,93.34,93.27,93.3,600.0,93.29,93.34,93.27,93.3,600.0
2016-08-04 14:00:00,93.26,93.31,93.15,93.28,1922.0,93.26,93.31,93.15,93.28,1922.0
2016-08-04 14:30:00,93.32,93.42,93.32,93.42,715.0,93.32,93.42,93.32,93.42,715.0
2016-08-04 15:00:00,93.41,93.5,93.36,93.39,830.0,93.41,93.5,93.36,93.39,830.0
2016-08-04 15:30:00,93.44,93.71,93.32,93.37,19477.0,93.44,93.71,93.32,93.37,19477.0
2016-08-05 09:30:00,93.75,94.8,93.33,94.74,1875.0,93.75,94.8,93.33,94.74,1875.0
2016-08-05 10:00:00,94.43,95.35,94.43,95.04,2600.0,94.43,95.35,94.43,95.04,2600.0
2016-08-05 10:30:00,94.97,95.27,94.92,95.27,1971.0,94.97,95.27,94.92,95.27,1971.0
2016-08-05 11:00:00,95.33,95.63,95.29,95.6,5710.0,95.33,95.63,95.29,95.6,5710.0
2016-08-05 11:30:00,95.59,95.78,95.41,95.41,7768.0,95.59,95.78,95.41,95.41,7768.0
2016-08-05 12:00:00,95.52,95.84,95.46,95.75,12684.0,95.52,95.84,95.46,95.75,12684.0
2016-08-05 12:30:00,95.57,96.22,95.57,96.18,3600.0,95.57,96.22,95.57,96.18,3600.0
2016-08-05 13:00:00,96.18,96.19,95.84,95.97,3926.0,96.18,96.19,95.84,95.97,3926.0
2016-08-05 13:30:00,95.75,96.07,95.65,95.76,8080.0,95.75,96.07,95.65,95.76,8080.0
2016-08-05 14:00:00,95.93,95.95,95.71,95.84,3724.0,95.93,95.95,95.71,95.84,3724.0
2016-08-05 14:30:00,95.73,95.85,95.56,95.82,9140.0,95.73,95.85,95.56,95.82,9140.0
2016-08-05 15:00:00,95.8,95.94,95.73,95.87,2847.0,95.8,95.94,95.73,95.87,2847.0
2016-08-05 15:30:00,95.76,96.04,95.76,95.94,12492.0,95.76,96.04,95.76,95.94,12492.0
2016-08-08 09:30:00,95.76,95.76,94.78,94.78,940.0,95.76,95.76,94.78,94.78,940.0
2016-08-08 10:00:00,94.46,94.58,94.15,94.19,4155.0,94.46,94.58,94.15,94.19,4155.0
2016-08-08 10:30:00,94.15,94.6,94.03,94.53,13521.0,94.15,94.6,94.03,94.53,13521.0
2016-08-08 11:00:00,94.5,95.34,94.45,95.06,5655.0,94.5,95.34,94.45,95.06,5655.0
2016-08-08 11:30:00,95.21,95.51,95.08,95.51,4147.0,95.21,95.51,95.08,95.51,4147.0
2016-08-08 12:00:00,95.3,95.53,95.29,95.45,1500.0,95.3,95.53,95.29,95.45,1500.0
2016-08-08 12:30:00,95.47,95.47,95.13,95.27,9768.0,95.47,95.47,95.13,95.27,9768.0
2016-08-08 13:00:00,95.31,95.46,95.28,95.42,4200.0,95.31,95.46,95.28,95.42,4200.0
2016-08-08 13:30:00,95.35,95.48,95.09,95.22,3119.0,95.35,95.48,95.09,95.22,3119.0
2016-08-08 14:00:00,95.22,95.22,94.84,94.84,2507.0,95.22,95.22,94.84,94.84,2507.0
2016-08-08 14:30:00,94.96,95.16,94.96,95.1,1483.0,94.96,95.16,94.96,95.1,1483.0
2016-08-08 15:00:00,95.15,95.36,95.01,95.35,6394.0,95.15,95.36,95.01,95.35,6394.0
2016-08-08 15:30:00,95.34,95.37,95.16,95.32,17253.0,95.34,95.37,95.16,95.32,17253.0
2016-08-09 09:30:00,95.0,95.66,94.42,95.49,9012.0,95.0,95.66,94.42,95.49,9012.0
2016-08-09 10:00:00,95.49,95.6,95.34,95.56,2628.0,95.49,95.6,95.34,95.56,2628.0
2016-08-09 10:30:00,95.55,95.98,95.46,95.8,12806.0,95.55,95.98,95.46,95.8,12806.0
2016-08-09 11:00:00,95.83,95.9,95.4,95.4,3361.0,95.83,95.9,95.4,95.4,3361.0
2016-08-09 11:30:00,95.32,95.54,95.18,95.53,7600.0,95.32,95.54,95.18,95.53,7600.0
2016-08-09 12:00:00,95.68,95.7,95.32,95.37,2347.0,95.68,95.7,95.32,95.37,2347.0
2016-08-09 12:30:00,95.21,95.78,95.18,95.67,16836.0,95.21,95.78,95.18,95.67,16836.0
2016-08-09 13:00:00,95.68,95.72,95.41,95.64,3700.0,95.68,95.72,95.41,95.64,3700.0
2016-08-09 13:30:00,95.57,95.71,95.57,95.71,1100.0,95.57,95.71,95.57,95.71,1100.0
2016-08-09 14:00:00,95.73,95.78,95.56,95.57,3200.0,95.73,95.78,95.56,95.57,3200.0
2016-08-09 14:30:00,95.39,95.63,95.39,95.63,1000.0,95.39,95.63,95.39,95.63,1000.0
2016-08-09 15:00:00,95.61,95.69,95.37,95.37,3732.0,95.61,95.69,95.37,95.37,3732.0
2016-08-09 15:30:00,95.37,95.84,95.11,95.71,20921.0,95.37,95.84,95.11,95.71,20921.0
2016-08-10 09:30:00,95.6,95.89,95.28,95.75,5351.0,95.6,95.89,95.28,95.75,5351.0
2016-08-10 10:00:00,95.73,97.44,95.61,96.68,32355.0,95.73,97.44,95.61,96.68,32355.0
2016-08-10 10:30:00,96.57,96.77,95.9,96.15,6410.0,96.57,96.77,95.9,96.15,6410.0
2016-08-10 11:00:00,96.23,96.34,95.63,95.72,3900.0,96.23,96.34,95.63,95.72,3900.0
2016-08-10 11:30:00,95.76,96.19,95.55,96.19,15000.0,95.76,96.19,95.55,96.19,15000.0
2016-08-10 12:00:00,96.22,96.54,95.9,96.04,12201.0,96.22,96.54,95.9,96.04,12201.0
2016-08-10 12:30:00,95.95,96.03,95.81,95.94,6900.0,95.95,96.03,95.81,95.94,6900.0
2016-08-10 13:00:00,96.03,96.36,95.86,96.02,2000.0,96.03,96.36,95.86,96.02,2000.0
2016-08-10 13:30:00,96.13,96.13,95.94,96.07,2302.0,96.13,96.13,95.94,96.07,2302.0
2016-08-10 14:00:00,96.2,96.21,95.73,95.73,2100.0,96.2,96.21,95.73,95.73,2100.0
2016-08-10 14:30:00,95.7,95.94,95.66,95.76,3900.0,95.7,95.94,95.66,95.76,3900.0
2016-08-10 15:00:00,95.75,96.31,95.71,96.21,3910.0,95.75,96.31,95.71,96.21,3910.0
2016-08-10 15:30:00,96.22,96.52,96.12,96.3,20306.0,96.22,96.52,96.12,96.3,20306.0
2016-08-11 09:30:00,96.37,97.24,95.62,95.71,7654.0,96.37,97.24,95.62,95.71,7654.0
2016-08-11 10:00:00,95.51,95.79,94.52,94.52,10303.0,95.51,95.79,94.52,94.52,10303.0
2016-08-11 10:30:00,94.66,95.59,94.56,95.04,15874.0,94.66,95.59,94.56,95.04,15874.0
2016-08-11 11:00:00,95.14,95.42,94.42,94.42,7102.0,95.14,95.42,94.42,94.42,7102.0
2016-08-11 11:30:00,94.52,95.21,94.42,94.88,15768.0,94.52,95.21,94.42,94.88,15768.0
2016-08-11 12:00:00,94.9,95.03,94.53,94.71,13900.0,94.9,95.03,94.53,94.71,13900.0
2016-08-11 12:30:00,94.73,94.99,94.73,94.87,2400.0,94.73,94.99,94.73,94.87,2400.0
2016-08-11 13:00:00,94.99,95.15,94.83,94.83,7086.0,94.99,95.15,94.83,94.83,7086.0
2016-08-11 13:30:00,94.99,95.0,94.67,94.74,4100.0,94.99,95.0,94.67,94.74,4100.0
2016-08-11 14:00:00,94.9,95.41,94.78,94.83,18615.0,94.9,95.41,94.78,94.83,18615.0
2016-08-11 14:30:00,94.83,94.83,94.02,94.17,17209.0,94.83,94.83,94.02,94.17,17209.0
2016-08-11 15:00:00,94.19,95.09,94.19,94.7,25507.0,94.19,95.09,94.19,94.7,25507.0
2016-08-11 15:30:00,94.69,94.96,94.48,94.53,40234.0,94.69,94.96,94.48,94.53,40234.0
2016-08-12 09:30:00,94.38,94.69,93.55,93.55,5289.0,94.38,94.69,93.55,93.55,5289.0
2016-08-12 10:00:00,93.58,94.13,93.54,94.08,14881.0,93.58,94.13,93.54,94.08,14881.0
2016-08-12 10:30:00,94.0,94.21,93.71,94.06,11359.0,94.0,94.21,93.71,94.06,11359.0
2016-08-12 11:00:00,94.02,94.08,93.83,93.92,3480.0,94.02,94.08,93.83,93.92,3480.0
2016-08-12 11:30:00,94.04,94.04,93.7,93.84,11657.0,94.04,94.04,93.7,93.84,11657.0
2016-08-12 12:00:00,93.82,94.26,93.77,94.02,5834.0,93.82,94.26,93.77,94.02,5834.0
2016-08-12 12:30:00,94.03,94.21,93.88,94.06,6905.0,94.03,94.21,93.88,94.06,6905.0
2016-08-12 13:00:00,94.01,94.01,93.84,93.85,4430.0,94.01,94.01,93.84,93.85,4430.0
2016-08-12 13:30:00,93.8,94.0,93.56,93.85,3519.0,93.8,94.0,93.56,93.85,3519.0
2016-08-12 14:00:00,93.86,94.25,93.77,93.81,4407.0,93.86,94.25,93.77,93.81,4407.0
2016-08-12 14:30:00,93.83,94.08,93.83,93.85,6300.0,93.83,94.08,93.83,93.85,6300.0
2016-08-12 15:00:00,93.86,94.12,93.86,93.96,11909.0,93.86,94.12,93.86,93.96,11909.0
2016-08-12 15:30:00,94.02,94.08,93.85,93.9,25614.0,94.02,94.08,93.85,93.9,25614.0
2016-08-15 09:30:00,93.84,94.73,93.45,94.67,8373.0,93.84,94.73,93.45,94.67,8373.0
2016-08-15 10:00:00,94.65,95.0,94.6,94.76,22557.0,94.65,95.0,94.6,94.76,22557.0
2016-08-15 10:30:00,94.81,94.93,94.67,94.81,10600.0,94.81,94.93,94.67,94.81,10600.0
2016-08-15 11:00:00,94.85,94.86,94.6,94.86,2820.0,94.85,94.86,94.6,94.86,2820.0
2016-08-15 11:30:00,94.81,94.96,94.56,94.66,4000.0,94.81,94.96,94.56,94.66,4000.0
2016-08-15 12:00:00,94.63,95.13,94.61,95.05,5500.0,94.63,95.13,94.61,95.05,5500.0
2016-08-15 12:30:00,95.04,95.21,94.91,94.95,2960.0,95.04,95.21,94.91,94.95,2960.0
2016-08-15 13:00:00,95.08,95.23,94.96,95.02,2945.0,95.08,95.23,94.96,95.02,2945.0
2016-08-15 13:30:00,95.13,95.52,95.13,95.47,6410.0,95.13,95.52,95.13,95.47,6410.0
2016-08-15 14:00:00,95.39,95.39,94.57,94.77,19945.0,95.39,95.39,94.57,94.77,19945.0
2016-08-15 14:30:00,94.81,94.95,94.67,94.85,8766.0,94.81,94.95,94.67,94.85,8766.0
2016-08-15 15:00:00,94.8,94.92,94.4,94.48,10815.0,94.8,94.92,94.4,94.48,10815.0
2016-08-15 15:30:00,94.54,94.76,94.39,94.54,17372.0,94.54,94.76,94.39,94.54,17372.0
2016-08-16 09:30:00,94.54,94.99,93.3,94.13,6476.0,94.54,94.99,93.3,94.13,6476.0
2016-08-16 10:00:00,94.16,94.32,93.96,93.99,5300.0,94.16,94.32,93.96,93.99,5300.0
2016-08-16 10:30:00,94.11,94.22,93.87,93.88,4200.0,94.11,94.22,93.87,93.88,4200.0
2016-08-16 11:00:00,93.82,94.69,93.82,94.24,13519.0,93.82,94.69,93.82,94.24,13519.0
2016-08-16 11:30:00,94.1,94.1,93.8,93.87,2425.0,94.1,94.1,93.8,93.87,2425.0
2016-08-16 12:00:00,93.9,94.16,93.88,94.1,2984.0,93.9,94.16,93.88,94.1,2984.0
2016-08-16 12:30:00,93.99,94.51,93.99,94.51,1800.0,93.99,94.51,93.99,94.51,1800.0
2016-08-16 13:00:00,94.4,94.4,94.18,94.18,700.0,94.4,94.4,94.18,94.18,700.0
2016-08-16 13:30:00,94.19,94.42,94.13,94.42,2405.0,94.19,94.42,94.13,94.42,2405.0
2016-08-16 14:00:00,94.38,94.45,94.24,94.28,1800.0,94.38,94.45,94.24,94.28,1800.0
2016-08-16 14:30:00,94.3,94.65,94.3,94.51,2913.0,94.3,94.65,94.3,94.51,2913.0
2016-08-16 15:00:00,94.45,94.53,94.32,94.53,5881.0,94.45,94.53,94.32,94.53,5881.0
2016-08-16 15:30:00,94.47,94.57,94.09,94.36,15360.0,94.47,94.57,94.09,94.36,15360.0
2016-08-17 09:30:00,94.34,94.34,93.63,94.15,8239.0,94.34,94.34,93.63,94.15,8239.0
2016-08-17 10:00:00,93.79,94.06,93.43,93.64,6669.0,93.79,94.06,93.43,93.64,6669.0
2016-08-17 10:30:00,93.73,93.8,93.4,93.41,4800.0,93.73,93.8,93.4,93.41,4800.0
2016-08-17 11:00:00,93.45,93.46,92.91,92.98,6601.0,93.45,93.46,92.91,92.98,6601.0
2016-08-17 11:30:00,93.05,93.18,92.87,93.03,6417.0,93.05,93.18,92.87,93.03,6417.0
2016-08-17 12:00:00,93.11,93.54,93.07,93.15,12918.0,93.11,93.54,93.07,93.15,12918.0
2016-08-17 12:30:00,93.16,93.23,92.86,93.04,5600.0,93.16,93.23,92.86,93.04,5600.0
2016-08-17 13:00:00,93.0,93.07,92.89,92.89,2437.0,93.0,93.07,92.89,92.89,2437.0
2016-08-17 13:30:00,92.91,93.04,92.81,92.96,2813.0,92.91,93.04,92.81,92.96,2813.0
2016-08-17 14:00:00,92.69,93.32,92.68,93.14,7800.0,92.69,93.32,92.68,93.14,7800.0
2016-08-17 14:30:00,93.03,93.14,92.76,92.76,3971.0,93.03,93.14,92.76,92.76,3971.0
2016-08-17 15:00:00,92.95,92.98,92.75,92.93,8773.0,92.95,92.98,92.75,92.93,8773.0
2016-08-17 15:30:00,92.9,93.04,92.69,92.69,25554.0,92.9,93.04,92.69,92.69,25554.0
2016-08-18 09:30:00,92.65,101.1,92.65,98.65,88654.0,92.65,101.1,92.65,98.65,88654.0
2016-08-18 10:00:00,98.72,101.66,98.62,100.12,154958.0,98.72,101.66,98.62,100.12,154958.0
2016-08-18 10:30:00,99.9,100.58,98.62,99.65,198951.0,99.9,100.58,98.62,99.65,198951.0
2016-08-18 11:00:00,99.76,100.21,97.52,99.79,95263.0,99.76,100.21,97.52,99.79,95263.0
2016-08-18 11:30:00,99.79,99.79,98.46,98.68,13714.0,99.79,99.79,98.46,98.68,13714.0
2016-08-18 12:00:00,98.69,98.82,96.9,98.15,45848.0,98.69,98.82,96.9,98.15,45848.0
2016-08-18 12:30:00,98.14,98.41,96.68,97.05,56635.0,98.14,98.41,96.68,97.05,56635.0
2016-08-18 13:00:00,97.16,97.78,96.46,97.09,66679.0,97.16,97.78,96.46,97.09,66679.0
2016-08-18 13:30:00,97.09,99.09,97.09,97.8,68214.0,97.09,99.09,97.09,97.8,68214.0
2016-08-18 14:00:00,97.62,97.87,96.3,96.81,131416.0,97.62,97.87,96.3,96.81,131416.0
2016-08-18 14:30:00,96.88,97.64,96.59,97.1,84688.0,96.88,97.64,96.59,97.1,84688.0
2016-08-18 15:00:00,97.12,97.35,96.76,96.77,32550.0,97.12,97.35,96.76,96.77,32550.0
2016-08-18 15:30:00,96.77,96.94,96.2,96.76,108925.0,96.77,96.94,96.2,96.76,108925.0
2016-08-19 09:30:00,96.64,97.18,95.88,97.05,33751.0,96.64,97.18,95.88,97.05,33751.0
2016-08-19 10:00:00,97.12,97.88,97.03,97.8,27313.0,97.12,97.88,97.03,97.8,27313.0
2016-08-19 10:30:00,97.77,99.04,97.73,98.34,100951.0,97.77,99.04,97.73,98.34,100951.0
2016-08-19 11:00:00,98.2,98.25,97.45,97.85,46266.0,98.2,98.25,97.45,97.85,46266.0
2016-08-19 11:30:00,97.91,98.05,97.63,98.05,5835.0,97.91,98.05,97.63,98.05,5835.0
2016-08-19 12:00:00,98.05,98.25,97.99,98.2,9021.0,98.05,98.25,97.99,98.2,9021.0
2016-08-19 12:30:00,98.23,98.23,97.79,97.9,6734.0,98.23,98.23,97.79,97.9,6734.0
2016-08-19 13:00:00,97.89,97.95,97.76,97.76,2570.0,97.89,97.95,97.76,97.76,2570.0
2016-08-19 13:30:00,97.8,97.94,97.74,97.92,3966.0,97.8,97.94,97.74,97.92,3966.0
2016-08-19 14:00:00,97.91,97.96,97.62,97.65,7123.0,97.91,97.96,97.62,97.65,7123.0
2016-08-19 14:30:00,97.71,97.77,97.33,97.7,9962.0,97.71,97.77,97.33,97.7,9962.0
2016-08-19 15:00:00,97.63,97.64,97.44,97.53,11997.0,97.63,97.64,97.44,97.53,11997.0
2016-08-19 15:30:00,97.54,97.8,97.53,97.67,44772.0,97.54,97.8,97.53,97.67,44772.0
2016-08-22 09:30:00,97.47,97.52,96.32,97.32,7537.0,97.47,97.52,96.32,97.32,7537.0
2016-08-22 10:00:00,97.26,98.84,97.14,98.61,47316.0,97.26,98.84,97.14,98.61,47316.0
2016-08-22 10:30:00,98.6,98.86,98.41,98.6,15190.0,98.6,98.86,98.41,98.6,15190.0
2016-08-22 11:00:00,98.52,98.64,97.84,97.97,6500.0,98.52,98.64,97.84,97.97,6500.0
2016-08-22 11:30:00,97.96,98.7,97.85,98.5,19553.0,97.96,98.7,97.85,98.5,19553.0
2016-08-22 12:00:00,98.42,98.67,98.29,98.51,9322.0,98.42,98.67,98.29,98.51,9322.0
2016-08-22 12:30:00,98.56,98.73,98.47,98.49,7704.0,98.56,98.73,98.47,98.49,7704.0
2016-08-22 13:00:00,98.44,98.72,98.44,98.56,5800.0,98.44,98.72,98.44,98.56,5800.0
2016-08-22 13:30:00,98.61,98.84,98.51,98.71,10500.0,98.61,98.84,98.51,98.71,10500.0
2016-08-22 14:00:00,98.67,98.93,98.23,98.52,15292.0,98.67,98.93,98.23,98.52,15292.0
2016-08-22 14:30:00,98.47,98.7,98.29,98.7,12544.0,98.47,98.7,98.29,98.7,12544.0
2016-08-22 15:00:00,98.68,98.72,98.51,98.64,11410.0,98.68,98.72,98.51,98.64,11410.0
2016-08-22 15:30:00,98.64,98.65,98.5,98.54,28298.0,98.64,98.65,98.5,98.54,28298.0
2016-08-23 09:30:00,98.72,99.74,98.55,99.11,24745.0,98.72,99.74,98.55,99.11,24745.0
2016-08-23 10:00:00,99.23,99.49,98.83,98.83,6400.0,99.23,99.49,98.83,98.83,6400.0
2016-08-23 10:30:00,98.93,99.21,98.82,99.14,15700.0,98.93,99.21,98.82,99.14,15700.0
2016-08-23 11:00:00,99.14,99.2,98.87,98.87,5300.0,99.14,99.2,98.87,98.87,5300.0
2016-08-23 11:30:00,98.83,99.15,98.81,99.15,3626.0,98.83,99.15,98.81,99.15,3626.0
2016-08-23 12:00:00,99.08,99.1,98.65,98.78,3450.0,99.08,99.1,98.65,98.78,3450.0
2016-08-23 12:30:00,98.8,98.93,98.62,98.73,3825.0,98.8,98.93,98.62,98.73,3825.0
2016-08-23 13:00:00,98.66,98.91,98.65,98.89,3200.0,98.66,98.91,98.65,98.89,3200.0
2016-08-23 13:30:00,98.8,98.96,98.76,98.9,2321.0,98.8,98.96,98.76,98.9,2321.0
2016-08-23 14:00:00,98.86,99.09,98.7,99.09,4700.0,98.86,99.09,98.7,99.09,4700.0
2016-08-23 14:30:00,99.01,99.02,98.19,98.53,80946.0,99.01,99.02,98.19,98.53,80946.0
2016-08-23 15:00:00,98.5,98.5,98.09,98.35,51057.0,98.5,98.5,98.09,98.35,51057.0
2016-08-23 15:30:00,98.36,98.78,98.33,98.51,29374.0,98.36,98.78,98.33,98.51,29374.0
2016-08-24 09:30:00,98.55,99.06,97.69,97.87,28317.0,98.55,99.06,97.69,97.87,28317.0
2016-08-24 10:00:00,97.77,97.94,97.52,97.59,6657.0,97.77,97.94,97.52,97.59,6657.0
2016-08-24 10:30:00,97.5,97.84,97.32,97.78,8755.0,97.5,97.84,97.32,97.78,8755.0
2016-08-24 11:00:00,97.83,98.34,97.77,98.18,9079.0,97.83,98.34,97.77,98.18,9079.0
2016-08-24 11:30:00,98.14,98.24,97.93,97.95,3017.0,98.14,98.24,97.93,97.95,3017.0
2016-08-24 12:00:00,97.94,98.07,97.62,97.77,25445.0,97.94,98.07,97.62,97.77,25445.0
2016-08-24 12:30:00,97.82,97.82,97.44,97.54,3100.0,97.82,97.82,97.44,97.54,3100.0
2016-08-24 13:00:00,97.45,97.48,97.28,97.32,14338.0,97.45,97.48,97.28,97.32,14338.0
2016-08-24 13:30:00,97.36,97.51,97.3,97.38,3509.0,97.36,97.51,97.3,97.38,3509.0
2016-08-24 14:00:00,97.41,97.41,97.19,97.3,4200.0,97.41,97.41,97.19,97.3,4200.0
2016-08-24 14:30:00,97.32,97.94,97.28,97.94,5260.0,97.32,97.94,97.28,97.94,5260.0
2016-08-24 15:00:00,97.85,97.93,97.36,97.41,14485.0,97.85,97.93,97.36,97.41,14485.0
2016-08-24 15:30:00,97.43,97.61,97.25,97.5,24748.0,97.43,97.61,97.25,97.5,24748.0
2016-08-25 09:30:00,97.45,98.25,97.45,98.2,4837.0,97.45,98.25,97.45,98.2,4837.0
2016-08-25 10:00:00,98.31,99.29,98.31,99.29,22954.0,98.31,99.29,98.31,99.29,22954.0
2016-08-25 10:30:00,99.22,99.55,99.06,99.22,35279.0,99.22,99.55,99.06,99.22,35279.0
2016-08-25 11:00:00,99.13,99.2,98.61,98.67,9374.0,99.13,99.2,98.61,98.67,9374.0
2016-08-25 11:30:00,98.6,98.78,98.35,98.7,19776.0,98.6,98.78,98.35,98.7,19776.0
2016-08-25 12:00:00,98.67,98.8,98.44,98.44,13600.0,98.67,98.8,98.44,98.44,13600.0
2016-08-25 12:30:00,98.6,98.79,98.46,98.79,3300.0,98.6,98.79,98.46,98.79,3300.0
2016-08-25 13:00:00,98.82,98.82,98.57,98.74,2707.0,98.82,98.82,98.57,98.74,2707.0
2016-08-25 13:30:00,98.63,98.74,98.25,98.58,13800.0,98.63,98.74,98.25,98.58,13800.0
2016-08-25 14:00:00,98.59,98.84,98.31,98.46,7657.0,98.59,98.84,98.31,98.46,7657.0
2016-08-25 14:30:00,98.46,98.54,98.35,98.44,13105.0,98.46,98.54,98.35,98.44,13105.0
2016-08-25 15:00:00,98.49,98.5,98.34,98.46,13566.0,98.49,98.5,98.34,98.46,13566.0
2016-08-25 15:30:00,98.4,98.56,98.27,98.56,21642.0,98.4,98.56,98.27,98.56,21642.0
2016-08-26 09:30:00,98.74,99.0,98.58,98.67,3555.0,98.74,99.0,98.58,98.67,3555.0
2016-08-26 10:00:00,98.57,98.95,98.33,98.95,4810.0,98.57,98.95,98.33,98.95,4810.0
2016-08-26 10:30:00,99.04,99.07,98.65,98.65,4400.0,99.04,99.07,98.65,98.65,4400.0
2016-08-26 11:00:00,98.77,98.94,98.64,98.87,5836.0,98.77,98.94,98.64,98.87,5836.0
2016-08-26 11:30:00,98.89,99.25,98.2,98.2,23939.0,98.89,99.25,98.2,98.2,23939.0
2016-08-26 12:00:00,98.26,98.26,97.93,98.17,3300.0,98.26,98.26,97.93,98.17,3300.0
2016-08-26 12:30:00,98.04,98.37,98.04,98.37,1500.0,98.04,98.37,98.04,98.37,1500.0
2016-08-26 13:00:00,98.31,98.44,98.24,98.29,2500.0,98.31,98.44,98.24,98.29,2500.0
2016-08-26 13:30:00,98.19,98.31,98.08,98.17,2201.0,98.19,98.31,98.08,98.17,2201.0
2016-08-26 14:00:00,98.13,98.29,97.84,97.95,3715.0,98.13,98.29,97.84,97.95,3715.0
2016-08-26 14:30:00,97.88,98.11,97.85,98.0,3555.0,97.88,98.11,97.85,98.0,3555.0
2016-08-26 15:00:00,97.96,98.42,97.96,98.38,7400.0,97.96,98.42,97.96,98.38,7400.0
2016-08-26 15:30:00,98.45,98.8,98.4,98.73,29434.0,98.45,98.8,98.4,98.73,29434.0
2016-08-29 09:30:00,98.73,99.27,98.73,99.27,1239.0,98.73,99.27,98.73,99.27,1239.0
2016-08-29 10:00:00,99.22,99.77,99.17,99.65,10895.0,99.22,99.77,99.17,99.65,10895.0
2016-08-29 10:30:00,99.63,99.71,99.52,99.54,3267.0,99.63,99.71,99.52,99.54,3267.0
2016-08-29 11:00:00,99.54,99.71,99.07,99.07,4256.0,99.54,99.71,99.07,99.07,4256.0
2016-08-29 11:30:00,99.11,99.7,99.07,99.66,2208.0,99.11,99.7,99.07,99.66,2208.0
2016-08-29 12:00:00,99.6,99.65,99.27,99.36,5501.0,99.6,99.65,99.27,99.36,5501.0
2016-08-29 12:30:00,99.41,99.95,99.4,99.95,5251.0,99.41,99.95,99.4,99.95,5251.0
2016-08-29 13:00:00,99.95,99.96,99.55,99.72,4600.0,99.95,99.96,99.55,99.72,4600.0
2016-08-29 13:30:00,99.73,99.79,99.62,99.72,3800.0,99.73,99.79,99.62,99.72,3800.0
2016-08-29 14:00:00,99.73,99.81,99.51,99.62,4046.0,99.73,99.81,99.51,99.62,4046.0
2016-08-29 14:30:00,99.53,99.59,99.14,99.33,4400.0,99.53,99.59,99.14,99.33,4400.0
2016-08-29 15:00:00,99.37,99.39,99.18,99.26,4100.0,99.37,99.39,99.18,99.26,4100.0
2016-08-29 15:30:00,99.24,99.28,99.03,99.09,19916.0,99.24,99.28,99.03,99.09,19916.0
2016-08-30 09:30:00,98.87,99.5,98.86,99.36,2619.0,98.87,99.5,98.86,99.36,2619.0
2016-08-30 10:00:00,99.06,99.45,98.75,98.81,3700.0,99.06,99.45,98.75,98.81,3700.0
2016-08-30 10:30:00,98.81,99.04,98.7,98.89,10558.0,98.81,99.04,98.7,98.89,10558.0
2016-08-30 11:00:00,98.87,98.88,98.68,98.68,4600.0,98.87,98.88,98.68,98.68,4600.0
2016-08-30 11:30:00,98.65,98.86,98.63,98.84,2120.0,98.65,98.86,98.63,98.84,2120.0
2016-08-30 12:00:00,98.84,98.91,98.39,98.39,2579.0,98.84,98.91,98.39,98.39,2579.0
2016-08-30 12:30:00,98.42,98.77,98.36,98.66,25187.0,98.42,98.77,98.36,98.66,25187.0
2016-08-30 13:00:00,98.61,99.03,98.6,99.03,3118.0,98.61,99.03,98.6,99.03,3118.0
2016-08-30 13:30:00,99.24,99.27,98.73,98.73,2300.0,99.24,99.27,98.73,98.73,2300.0
2016-08-30 14:00:00,98.75,98.8,98.49,98.67,13487.0,98.75,98.8,98.49,98.67,13487.0
2016-08-30 14:30:00,98.79,98.91,98.63,98.79,5305.0,98.79,98.91,98.63,98.79,5305.0
2016-08-30 15:00:00,98.93,99.06,98.8,99.06,2000.0,98.93,99.06,98.8,99.06,2000.0
2016-08-30 15:30:00,99.05,99.35,99.01,99.14,19431.0,99.05,99.35,99.01,99.14,19431.0
2016-08-31 09:30:00,99.35,99.47,98.43,98.56,23409.0,99.35,99.47,98.43,98.56,23409.0
2016-08-31 10:00:00,98.79,99.22,98.79,98.92,15176.0,98.79,99.22,98.79,98.92,15176.0
2016-08-31 10:30:00,99.06,99.15,98.12,98.12,3548.0,99.06,99.15,98.12,98.12,3548.0
2016-08-31 11:00:00,98.28,98.53,98.24,98.53,16228.0,98.28,98.53,98.24,98.53,16228.0
2016-08-31 11:30:00,98.54,98.54,98.3,98.43,2000.0,98.54,98.54,98.3,98.43,2000.0
2016-08-31 12:00:00,98.15,98.45,98.15,98.22,26902.0,98.15,98.45,98.15,98.22,26902.0
2016-08-31 12:30:00,98.24,98.84,98.24,98.84,7938.0,98.24,98.84,98.24,98.84,7938.0
2016-08-31 13:00:00,98.65,98.96,98.5,98.96,2599.0,98.65,98.96,98.5,98.96,2599.0
2016-08-31 13:30:00,98.88,99.16,98.86,99.16,800.0,98.88,99.16,98.86,99.16,800.0
2016-08-31 14:00:00,99.14,99.48,99.09,99.39,1907.0,99.14,99.48,99.09,99.39,1907.0
2016-08-31 14:30:00,99.35,99.35,99.06,99.14,3260.0,99.35,99.35,99.06,99.14,3260.0
2016-08-31 15:00:00,99.25,99.66,99.24,99.48,3844.0,99.25,99.66,99.24,99.48,3844.0
2016-08-31 15:30:00,99.42,99.61,99.29,99.29,16051.0,99.42,99.61,99.29,99.29,16051.0
2016-09-01 09:30:00,99.4,99.72,99.02,99.25,1629.0,99.4,99.72,99.02,99.25,1629.0
2016-09-01 10:00:00,98.77,98.93,98.61,98.61,2925.0,98.77,98.93,98.61,98.61,2925.0
2016-09-01 10:30:00,98.57,98.57,97.99,98.1,5720.0,98.57,98.57,97.99,98.1,5720.0
2016-09-01 11:00:00,98.13,98.8,98.06,98.8,5795.0,98.13,98.8,98.06,98.8,5795.0
2016-09-01 11:30:00,98.82,99.14,98.6,98.6,20450.0,98.82,99.14,98.6,98.6,20450.0
2016-09-01 12:00:00,98.51,99.05,98.36,98.95,2896.0,98.51,99.05,98.36,98.95,2896.0
2016-09-01 12:30:00,99.04,99.49,99.04,99.11,2705.0,99.04,99.49,99.04,99.11,2705.0
2016-09-01 13:00:00,99.11,99.19,98.78,99.01,3700.0,99.11,99.19,98.78,99.01,3700.0
2016-09-01 13:30:00,99.15,99.15,98.72,98.78,2270.0,99.15,99.15,98.72,98.78,2270.0
2016-09-01 14:00:00,98.79,99.08,98.56,99.08,3300.0,98.79,99.08,98.56,99.08,3300.0
2016-09-01 14:30:00,99.15,99.15,98.64,98.65,3542.0,99.15,99.15,98.64,98.65,3542.0
2016-09-01 15:00:00,98.72,98.76,98.35,98.52,9767.0,98.72,98.76,98.35,98.52,9767.0
2016-09-01 15:30:00,98.52,98.77,98.33,98.57,20969.0,98.52,98.77,98.33,98.57,20969.0
2016-09-02 09:30:00,98.76,99.54,98.76,99.54,2187.0,98.76,99.54,98.76,99.54,2187.0
2016-09-02 10:00:00,99.69,100.34,99.47,99.92,18458.0,99.69,100.34,99.47,99.92,18458.0
2016-09-02 10:30:00,100.01,100.28,100.01,100.21,1114.0,100.01,100.28,100.01,100.21,1114.0
2016-09-02 11:00:00,99.93,100.21,99.9,99.9,3269.0,99.93,100.21,99.9,99.9,3269.0
2016-09-02 11:30:00,100.2,100.55,99.87,100.17,28693.0,100.2,100.55,99.87,100.17,28693.0
2016-09-02 12:00:00,100.1,100.1,99.53,99.84,17960.0,100.1,100.1,99.53,99.84,17960.0
2016-09-02 12:30:00,99.62,99.88,99.61,99.78,1300.0,99.62,99.88,99.61,99.78,1300.0
2016-09-02 13:00:00,99.73,99.95,99.73,99.95,700.0,99.73,99.95,99.73,99.95,700.0
2016-09-02 13:30:00,99.91,99.99,99.66,99.68,1700.0,99.91,99.99,99.66,99.68,1700.0
2016-09-02 14:00:00,99.67,100.02,99.67,99.99,1600.0,99.67,100.02,99.67,99.99,1600.0
2016-09-02 14:30:00,100.02,100.25,99.93,100.23,1700.0,100.02,100.25,99.93,100.23,1700.0
2016-09-02 15:00:00,100.18,100.22,99.92,99.92,3731.0,100.18,100.22,99.92,99.92,3731.0
2016-09-02 15:30:00,99.91,100.07,99.8,100.06,18451.0,99.91,100.07,99.8,100.06,18451.0
2016-09-06 09:30:00,100.06,100.44,99.77,100.0,2147.0,100.06,100.44,99.77,100.0,2147.0
2016-09-06 10:00:00,99.73,100.08,99.35,100.08,9200.0,99.73,100.08,99.35,100.08,9200.0
2016-09-06 10:30:00,99.89,100.02,99.84,99.88,1800.0,99.89,100.02,99.84,99.88,1800.0
2016-09-06 11:00:00,99.82,100.56,99.82,100.56,3737.0,99.82,100.56,99.82,100.56,3737.0
2016-09-06 11:30:00,100.57,100.57,100.26,100.36,1800.0,100.57,100.57,100.26,100.36,1800.0
2016-09-06 12:00:00,100.49,100.58,100.23,100.33,2406.0,100.49,100.58,100.23,100.33,2406.0
2016-09-06 12:30:00,100.36,100.54,100.35,100.54,1650.0,100.36,100.54,100.35,100.54,1650.0
2016-09-06 13:00:00,100.56,100.61,100.31,100.48,2577.0,100.56,100.61,100.31,100.48,2577.0
2016-09-06 13:30:00,100.39,100.54,100.35,100.53,2500.0,100.39,100.54,100.35,100.53,2500.0
2016-09-06 14:00:00,100.35,100.67,100.3,100.51,3500.0,100.35,100.67,100.3,100.51,3500.0
2016-09-06 14:30:00,100.51,100.72,100.48,100.67,5000.0,100.51,100.72,100.48,100.67,5000.0
2016-09-06 15:00:00,100.63,100.87,100.58,100.84,16302.0,100.63,100.87,100.58,100.84,16302.0
2016-09-06 15:30:00,100.87,100.93,100.7,100.83,17891.0,100.87,100.93,100.7,100.83,17891.0
2016-09-07 09:30:00,100.64,101.09,100.13,100.51,7229.0,100.64,101.09,100.13,100.51,7229.0
2016-09-07 10:00:00,100.59,100.92,100.28,100.85,2400.0,100.59,100.92,100.28,100.85,2400.0
2016-09-07 10:30:00,100.83,101.03,100.28,100.74,23687.0,100.83,101.03,100.28,100.74,23687.0
2016-09-07 11:00:00,100.66,100.83,100.3,100.3,3400.0,100.66,100.83,100.3,100.3,3400.0
2016-09-07 11:30:00,100.42,100.44,100.26,100.34,2600.0,100.42,100.44,100.26,100.34,2600.0
2016-09-07 12:00:00,100.39,100.83,100.39,100.59,4000.0,100.39,100.83,100.39,100.59,4000.0
2016-09-07 12:30:00,100.58,100.96,100.58,100.81,3710.0,100.58,100.96,100.58,100.81,3710.0
2016-09-07 13:00:00,100.68,101.09,100.68,100.92,2800.0,100.68,101.09,100.68,100.92,2800.0
2016-09-07 13:30:00,100.91,101.09,100.75,100.95,2200.0,100.91,101.09,100.75,100.95,2200.0
2016-09-07 14:00:00,100.92,101.17,100.92,100.99,4041.0,100.92,101.17,100.92,100.99,4041.0
2016-09-07 14:30:00,100.95,101.15,100.92,101.13,1600.0,100.95,101.15,100.92,101.13,1600.0
2016-09-07 15:00:00,101.07,101.31,101.04,101.1,6700.0,101.07,101.31,101.04,101.1,6700.0
2016-09-07 15:30:00,101.06,101.27,100.96,101.1,21007.0,101.06,101.27,100.96,101.1,21007.0
2016-09-08 09:30:00,100.62,101.47,100.07,101.36,3769.0,100.62,101.47,100.07,101.36,3769.0
2016-09-08 10:00:00,101.45,101.69,100.71,100.71,30886.0,101.45,101.69,100.71,100.71,30886.0
2016-09-08 10:30:00,100.68,101.32,100.6,101.03,30434.0,100.68,101.32,100.6,101.03,30434.0
2016-09-08 11:00:00,101.31,101.71,101.31,101.54,5549.0,101.31,101.71,101.31,101.54,5549.0
2016-09-08 11:30:00,101.26,101.65,101.24,101.58,4824.0,101.26,101.65,101.24,101.58,4824.0
2016-09-08 12:00:00,101.45,101.62,101.28,101.62,4692.0,101.45,101.62,101.28,101.62,4692.0
2016-09-08 12:30:00,101.51,101.66,101.36,101.66,3700.0,101.51,101.66,101.36,101.66,3700.0
2016-09-08 13:00:00,101.58,101.58,101.39,101.39,1600.0,101.58,101.58,101.39,101.39,1600.0
2016-09-08 13:30:00,101.45,101.49,101.26,101.39,2500.0,101.45,101.49,101.26,101.39,2500.0
2016-09-08 14:00:00,101.48,101.75,101.4,101.56,2872.0,101.48,101.75,101.4,101.56,2872.0
2016-09-08 14:30:00,101.57,101.63,101.53,101.63,2758.0,101.57,101.63,101.53,101.63,2758.0
2016-09-08 15:00:00,101.58,101.7,101.54,101.68,13266.0,101.58,101.7,101.54,101.68,13266.0
2016-09-08 15:30:00,101.68,101.8,101.59,101.67,29630.0,101.68,101.8,101.59,101.67,29630.0
2016-09-09 09:30:00,101.06,101.18,100.44,100.63,3018.0,101.06,101.18,100.44,100.63,3018.0
2016-09-09 10:00:00,100.69,100.92,100.45,100.8,12510.0,100.69,100.92,100.45,100.8,12510.0
2016-09-09 10:30:00,100.68,100.68,100.39,100.49,5178.0,100.68,100.68,100.39,100.49,5178.0
2016-09-09 11:00:00,100.6,101.05,100.56,101.05,14488.0,100.6,101.05,100.56,101.05,14488.0
2016-09-09 11:30:00,101.02,101.02,100.76,100.84,3500.0,101.02,101.02,100.76,100.84,3500.0
2016-09-09 12:00:00,100.83,100.83,100.64,100.78,2401.0,100.83,100.83,100.64,100.78,2401.0
2016-09-09 12:30:00,100.74,100.74,100.58,100.58,1300.0,100.74,100.74,100.58,100.58,1300.0
2016-09-09 13:00:00,100.58,100.58,100.29,100.34,6050.0,100.58,100.58,100.29,100.34,6050.0
2016-09-09 13:30:00,100.37,100.46,100.2,100.34,8729.0,100.37,100.46,100.2,100.34,8729.0
2016-09-09 14:00:00,100.33,100.39,100.11,100.35,13631.0,100.33,100.39,100.11,100.35,13631.0
2016-09-09 14:30:00,100.34,100.4,99.9,99.9,5300.0,100.34,100.4,99.9,99.9,5300.0
2016-09-09 15:00:00,99.89,99.91,99.43,99.49,8613.0,99.89,99.91,99.43,99.49,8613.0
2016-09-09 15:30:00,99.54,99.54,98.78,98.81,25485.0,99.54,99.54,98.78,98.81,25485.0
2016-09-12 09:30:00,98.53,98.63,97.63,97.82,7458.0,98.53,98.63,97.63,97.82,7458.0
2016-09-12 10:00:00,97.92,98.78,97.91,98.78,1804.0,97.92,98.78,97.91,98.78,1804.0
2016-09-12 10:30:00,98.52,98.63,98.17,98.63,25276.0,98.52,98.63,98.17,98.63,25276.0
2016-09-12 11:00:00,98.64,99.07,98.6,99.06,4241.0,98.64,99.07,98.6,99.06,4241.0
2016-09-12 11:30:00,98.88,99.52,98.67,99.47,4474.0,98.88,99.52,98.67,99.47,4474.0
2016-09-12 12:00:00,99.39,99.39,98.95,99.08,4600.0,99.39,99.39,98.95,99.08,4600.0
2016-09-12 12:30:00,99.09,99.36,98.78,99.36,3836.0,99.09,99.36,98.78,99.36,3836.0
2016-09-12 13:00:00,99.21,99.52,98.99,99.14,3522.0,99.21,99.52,98.99,99.14,3522.0
2016-09-12 13:30:00,98.96,100.1,98.87,99.76,5940.0,98.96,100.1,98.87,99.76,5940.0
2016-09-12 14:00:00,99.76,100.04,99.41,99.41,5533.0,99.76,100.04,99.41,99.41,5533.0
2016-09-12 14:30:00,99.69,99.88,99.55,99.55,3000.0,99.69,99.88,99.55,99.55,3000.0
2016-09-12 15:00:00,99.61,100.02,99.61,99.78,4215.0,99.61,100.02,99.61,99.78,4215.0
2016-09-12 15:30:00,99.74,100.0,99.63,99.9,19847.0,99.74,100.0,99.63,99.9,19847.0
2016-09-13 09:30:00,98.89,98.95,98.19,98.19,2278.0,98.89,98.95,98.19,98.19,2278.0
2016-09-13 10:00:00,98.42,98.48,98.08,98.36,4017.0,98.42,98.48,98.08,98.36,4017.0
2016-09-13 10:30:00,98.25,98.33,98.09,98.13,10100.0,98.25,98.33,98.09,98.13,10100.0
2016-09-13 11:00:00,98.13,98.35,98.04,98.21,10400.0,98.13,98.35,98.04,98.21,10400.0
2016-09-13 11:30:00,98.2,98.3,98.05,98.08,13200.0,98.2,98.3,98.05,98.08,13200.0
2016-09-13 12:00:00,98.24,98.38,97.94,98.18,15500.0,98.24,98.38,97.94,98.18,15500.0
2016-09-13 12:30:00,98.25,98.49,98.14,98.21,10300.0,98.25,98.49,98.14,98.21,10300.0
2016-09-13 13:00:00,98.25,99.03,98.16,98.72,6950.0,98.25,99.03,98.16,98.72,6950.0
2016-09-13 13:30:00,98.75,98.89,98.09,98.42,58437.0,98.75,98.89,98.09,98.42,58437.0
2016-09-13 14:00:00,98.58,98.58,98.06,98.2,13631.0,98.58,98.58,98.06,98.2,13631.0
2016-09-13 14:30:00,98.3,98.4,98.15,98.22,2796.0,98.3,98.4,98.15,98.22,2796.0
2016-09-13 15:00:00,98.15,98.64,98.06,98.64,5200.0,98.15,98.64,98.06,98.64,5200.0
2016-09-13 15:30:00,98.74,98.83,98.27,98.35,21795.0,98.74,98.83,98.27,98.35,21795.0
2016-09-14 09:30:00,98.28,98.8,97.51,97.51,25316.0,98.28,98.8,97.51,97.51,25316.0
2016-09-14 10:00:00,97.64,98.09,97.24,97.74,34741.0,97.64,98.09,97.24,97.74,34741.0
2016-09-14 10:30:00,97.85,98.0,97.22,97.23,6530.0,97.85,98.0,97.22,97.23,6530.0
2016-09-14 11:00:00,97.4,97.73,97.19,97.45,5770.0,97.4,97.73,97.19,97.45,5770.0
2016-09-14 11:30:00,97.34,97.58,97.3,97.45,14935.0,97.34,97.58,97.3,97.45,14935.0
2016-09-14 12:00:00,97.38,97.54,97.28,97.51,3100.0,97.38,97.54,97.28,97.51,3100.0
2016-09-14 12:30:00,97.46,97.46,97.01,97.23,3100.0,97.46,97.46,97.01,97.23,3100.0
2016-09-14 13:00:00,97.14,97.45,97.14,97.32,2600.0,97.14,97.45,97.14,97.32,2600.0
2016-09-14 13:30:00,97.47,97.47,97.11,97.12,5135.0,97.47,97.47,97.11,97.12,5135.0
2016-09-14 14:00:00,97.0,97.17,96.68,97.12,2600.0,97.0,97.17,96.68,97.12,2600.0
2016-09-14 14:30:00,97.11,97.16,96.86,96.91,3400.0,97.11,97.16,96.86,96.91,3400.0
2016-09-14 15:00:00,96.97,96.97,96.18,96.18,6158.0,96.97,96.97,96.18,96.18,6158.0
2016-09-14 15:30:00,96.21,96.55,96.19,96.47,19332.0,96.21,96.55,96.19,96.47,19332.0
2016-09-15 09:30:00,96.57,96.67,96.26,96.67,1100.0,96.57,96.67,96.26,96.67,1100.0
2016-09-15 10:00:00,96.95,97.55,96.87,97.15,18624.0,96.95,97.55,96.87,97.15,18624.0
2016-09-15 10:30:00,97.17,97.63,97.09,97.63,19842.0,97.17,97.63,97.09,97.63,19842.0
2016-09-15 11:00:00,97.75,97.92,97.75,97.9,757.0,97.75,97.92,97.75,97.9,757.0
2016-09-15 11:30:00,97.92,98.07,97.43,97.43,3310.0,97.92,98.07,97.43,97.43,3310.0
2016-09-15 12:00:00,97.45,97.49,97.23,97.24,2000.0,97.45,97.49,97.23,97.24,2000.0
2016-09-15 12:30:00,97.36,97.36,97.14,97.18,500.0,97.36,97.36,97.14,97.18,500.0
2016-09-15 13:00:00,97.15,97.44,97.09,97.28,2205.0,97.15,97.44,97.09,97.28,2205.0
2016-09-15 13:30:00,97.29,97.7,97.25,97.54,971.0,97.29,97.7,97.25,97.54,971.0
2016-09-15 14:00:00,97.51,97.57,97.33,97.49,2100.0,97.51,97.57,97.33,97.49,2100.0
2016-09-15 14:30:00,97.36,97.56,97.31,97.56,3400.0,97.36,97.56,97.31,97.56,3400.0
2016-09-15 15:00:00,97.56,97.56,97.18,97.42,5137.0,97.56,97.56,97.18,97.42,5137.0
2016-09-15 15:30:00,97.47,97.86,97.47,97.66,17646.0,97.47,97.86,97.47,97.66,17646.0
2016-09-16 09:30:00,97.91,97.91,96.54,97.04,52292.0,97.91,97.91,96.54,97.04,52292.0
2016-09-16 10:00:00,97.17,97.45,96.73,97.07,18824.0,97.17,97.45,96.73,97.07,18824.0
2016-09-16 10:30:00,97.07,97.35,96.98,97.18,4750.0,97.07,97.35,96.98,97.18,4750.0
2016-09-16 11:00:00,97.16,97.16,96.92,96.95,2505.0,97.16,97.16,96.92,96.95,2505.0
2016-09-16 11:30:00,96.88,97.56,96.88,97.3,21448.0,96.88,97.56,96.88,97.3,21448.0
2016-09-16 12:00:00,97.19,97.68,97.0,97.19,15172.0,97.19,97.68,97.0,97.19,15172.0
2016-09-16 12:30:00,97.2,97.53,97.05,97.53,2861.0,97.2,97.53,97.05,97.53,2861.0
2016-09-16 13:00:00,97.48,97.48,97.21,97.26,1400.0,97.48,97.48,97.21,97.26,1400.0
2016-09-16 13:30:00,97.03,97.03,96.92,96.98,2710.0,97.03,97.03,96.92,96.98,2710.0
2016-09-16 14:00:00,96.83,97.0,96.83,96.87,1001.0,96.83,97.0,96.83,96.87,1001.0
2016-09-16 14:30:00,96.83,96.99,96.77,96.81,3183.0,96.83,96.99,96.77,96.81,3183.0
2016-09-16 15:00:00,96.77,97.1,96.77,97.08,3139.0,96.77,97.1,96.77,97.08,3139.0
2016-09-16 15:30:00,97.12,97.24,96.92,97.05,19710.0,97.12,97.24,96.92,97.05,19710.0
2016-09-19 09:30:00,97.5,99.24,97.03,98.94,25661.0,97.5,99.24,97.03,98.94,25661.0
2016-09-19 10:00:00,99.04,99.62,98.85,99.09,36829.0,99.04,99.62,98.85,99.09,36829.0
2016-09-19 10:30:00,99.13,99.2,98.94,99.1,5845.0,99.13,99.2,98.94,99.1,5845.0
2016-09-19 11:00:00,99.15,99.46,99.03,99.16,2728.0,99.15,99.46,99.03,99.16,2728.0
2016-09-19 11:30:00,99.03,99.52,99.03,99.37,2213.0,99.03,99.52,99.03,99.37,2213.0
2016-09-19 12:00:00,99.37,99.72,99.04,99.1,73442.0,99.37,99.72,99.04,99.1,73442.0
2016-09-19 12:30:00,99.16,99.32,98.96,99.2,1600.0,99.16,99.32,98.96,99.2,1600.0
2016-09-19 13:00:00,99.06,99.07,98.39,98.7,9900.0,99.06,99.07,98.39,98.7,9900.0
2016-09-19 13:30:00,98.5,98.51,98.28,98.34,3200.0,98.5,98.51,98.28,98.34,3200.0
2016-09-19 14:00:00,98.29,98.83,98.29,98.58,4444.0,98.29,98.83,98.29,98.58,4444.0
2016-09-19 14:30:00,98.69,98.92,98.69,98.85,3355.0,98.69,98.92,98.69,98.85,3355.0
2016-09-19 15:00:00,98.83,98.83,98.46,98.68,3601.0,98.83,98.83,98.46,98.68,3601.0
2016-09-19 15:30:00,98.63,98.79,98.47,98.54,8175.0,98.63,98.79,98.47,98.54,8175.0
2016-09-20 09:30:00,99.32,99.74,98.97,99.2,11751.0,99.32,99.74,98.97,99.2,11751.0
2016-09-20 10:00:00,99.27,99.8,99.18,99.68,43555.0,99.27,99.8,99.18,99.68,43555.0
2016-09-20 10:30:00,99.66,99.71,99.3,99.5,5233.0,99.66,99.71,99.3,99.5,5233.0
2016-09-20 11:00:00,99.64,99.64,99.12,99.13,2650.0,99.64,99.64,99.12,99.13,2650.0
2016-09-20 11:30:00,99.28,99.63,99.11,99.34,17421.0,99.28,99.63,99.11,99.34,17421.0
2016-09-20 12:00:00,99.4,99.4,99.04,99.12,3600.0,99.4,99.4,99.04,99.12,3600.0
2016-09-20 12:30:00,98.97,99.06,98.47,98.54,12600.0,98.97,99.06,98.47,98.54,12600.0
2016-09-20 13:00:00,98.52,98.65,98.25,98.25,1805.0,98.52,98.65,98.25,98.25,1805.0
2016-09-20 13:30:00,98.37,98.54,98.37,98.43,1300.0,98.37,98.54,98.37,98.43,1300.0
2016-09-20 14:00:00,98.51,98.51,98.07,98.13,2226.0,98.51,98.51,98.07,98.13,2226.0
2016-09-20 14:30:00,98.11,98.3,98.05,98.15,2100.0,98.11,98.3,98.05,98.15,2100.0
2016-09-20 15:00:00,98.13,98.14,97.92,98.01,1944.0,98.13,98.14,97.92,98.01,1944.0
2016-09-20 15:30:00,97.96,98.23,97.84,97.87,15949.0,97.96,98.23,97.84,97.87,15949.0
2016-09-21 09:30:00,98.5,99.73,98.21,99.57,7494.0,98.5,99.73,98.21,99.57,7494.0
2016-09-21 10:00:00,99.26,99.46,99.23,99.37,3010.0,99.26,99.46,99.23,99.37,3010.0
2016-09-21 10:30:00,99.42,99.42,98.89,98.89,2841.0,99.42,99.42,98.89,98.89,2841.0
2016-09-21 11:00:00,98.93,98.93,98.52,98.65,1671.0,98.93,98.93,98.52,98.65,1671.0
2016-09-21 11:30:00,98.72,98.77,98.51,98.51,1300.0,98.72,98.77,98.51,98.51,1300.0
2016-09-21 12:00:00,98.57,99.07,98.56,98.56,4702.0,98.57,99.07,98.56,98.56,4702.0
2016-09-21 12:30:00,98.55,98.75,98.21,98.75,1700.0,98.55,98.75,98.21,98.75,1700.0
2016-09-21 13:00:00,98.88,99.02,98.76,98.89,1253.0,98.88,99.02,98.76,98.89,1253.0
2016-09-21 13:30:00,98.73,98.8,98.41,98.56,2010.0,98.73,98.8,98.41,98.56,2010.0
2016-09-21 14:00:00,98.52,99.58,98.41,98.55,3400.0,98.52,99.58,98.41,98.55,3400.0
2016-09-21 14:30:00,98.66,99.02,98.66,98.94,2454.0,98.66,99.02,98.66,98.94,2454.0
2016-09-21 15:00:00,98.92,99.5,98.83,99.08,4300.0,98.92,99.5,98.83,99.08,4300.0
2016-09-21 15:30:00,99.29,99.69,99.28,99.61,9835.0,99.29,99.69,99.28,99.61,9835.0
2016-09-22 09:30:00,100.04,100.8,99.76,100.49,10154.0,100.04,100.8,99.76,100.49,10154.0
2016-09-22 10:00:00,100.79,100.88,100.78,100.88,500.0,100.79,100.88,100.78,100.88,500.0
2016-09-22 10:30:00,101.11,101.47,101.1,101.1,2653.0,101.11,101.47,101.1,101.1,2653.0
2016-09-22 11:00:00,101.13,101.19,100.86,101.19,5980.0,101.13,101.19,100.86,101.19,5980.0
2016-09-22 11:30:00,101.3,101.76,101.3,101.76,14318.0,101.3,101.76,101.3,101.76,14318.0
2016-09-22 12:00:00,101.6,102.28,101.6,102.23,14300.0,101.6,102.28,101.6,102.23,14300.0
2016-09-22 12:30:00,102.27,102.27,101.89,102.03,10330.0,102.27,102.27,101.89,102.03,10330.0
2016-09-22 13:00:00,102.12,102.5,102.12,102.5,1900.0,102.12,102.5,102.12,102.5,1900.0
2016-09-22 13:30:00,102.46,102.7,102.46,102.68,6200.0,102.46,102.7,102.46,102.68,6200.0
2016-09-22 14:00:00,102.69,102.87,102.6,102.78,4500.0,102.69,102.87,102.6,102.78,4500.0
2016-09-22 14:30:00,102.59,102.98,102.59,102.98,3129.0,102.59,102.98,102.59,102.98,3129.0
2016-09-22 15:00:00,102.93,103.17,102.9,103.17,5369.0,102.93,103.17,102.9,103.17,5369.0
2016-09-22 15:30:00,103.18,103.21,102.81,103.17,24085.0,103.18,103.21,102.81,103.17,24085.0
2016-09-23 09:30:00,102.45,102.63,101.58,101.87,2997.0,102.45,102.63,101.58,101.87,2997.0
2016-09-23 10:00:00,102.05,102.39,101.9,102.18,6100.0,102.05,102.39,101.9,102.18,6100.0
2016-09-23 10:30:00,102.09,102.24,101.96,102.14,4798.0,102.09,102.24,101.96,102.14,4798.0
2016-09-23 11:00:00,102.14,102.29,101.81,101.85,23469.0,102.14,102.29,101.81,101.85,23469.0
2016-09-23 11:30:00,101.99,102.1,101.79,102.01,1500.0,101.99,102.1,101.79,102.01,1500.0
2016-09-23 12:00:00,101.9,102.26,101.89,102.19,3100.0,101.9,102.26,101.89,102.19,3100.0
2016-09-23 12:30:00,102.19,102.23,101.91,101.91,3600.0,102.19,102.23,101.91,101.91,3600.0
2016-09-23 13:00:00,101.89,102.01,101.78,101.78,1100.0,101.89,102.01,101.78,101.78,1100.0
2016-09-23 13:30:00,101.94,102.0,101.75,101.75,1700.0,101.94,102.0,101.75,101.75,1700.0
2016-09-23 14:00:00,101.85,102.08,101.85,102.07,4658.0,101.85,102.08,101.85,102.07,4658.0
2016-09-23 14:30:00,102.01,102.13,101.89,101.99,2950.0,102.01,102.13,101.89,101.99,2950.0
2016-09-23 15:00:00,102.0,102.17,101.82,101.94,2325.0,102.0,102.17,101.82,101.94,2325.0
2016-09-23 15:30:00,101.99,102.08,101.69,101.7,14119.0,101.99,102.08,101.69,101.7,14119.0
2016-09-26 09:30:00,101.45,102.01,100.94,101.84,10704.0,101.45,102.01,100.94,101.84,10704.0
2016-09-26 10:00:00,101.66,102.33,101.66,102.02,2400.0,101.66,102.33,101.66,102.02,2400.0
2016-09-26 10:30:00,102.01,102.22,101.85,101.94,9173.0,102.01,102.22,101.85,101.94,9173.0
2016-09-26 11:00:00,101.98,101.98,101.51,101.51,2633.0,101.98,101.98,101.51,101.51,2633.0
2016-09-26 11:30:00,101.6,101.91,101.25,101.52,20742.0,101.6,101.91,101.25,101.52,20742.0
2016-09-26 12:00:00,101.58,101.85,101.3,101.74,6786.0,101.58,101.85,101.3,101.74,6786.0
2016-09-26 12:30:00,101.95,102.06,101.84,102.06,700.0,101.95,102.06,101.84,102.06,700.0
2016-09-26 13:00:00,102.08,102.08,101.69,101.69,5814.0,102.08,102.08,101.69,101.69,5814.0
2016-09-26 13:30:00,101.61,101.86,101.61,101.78,1457.0,101.61,101.86,101.61,101.78,1457.0
2016-09-26 14:00:00,101.83,101.91,101.77,101.91,1200.0,101.83,101.91,101.77,101.91,1200.0
2016-09-26 14:30:00,101.83,101.83,101.63,101.83,1900.0,101.83,101.83,101.63,101.83,1900.0
2016-09-26 15:00:00,101.73,101.73,101.47,101.47,5882.0,101.73,101.73,101.47,101.47,5882.0
2016-09-26 15:30:00,101.55,101.66,100.98,101.07,21513.0,101.55,101.66,100.98,101.07,21513.0
2016-09-27 09:30:00,100.74,101.74,100.26,101.15,28922.0,100.74,101.74,100.26,101.15,28922.0
2016-09-27 10:00:00,101.47,101.64,100.93,100.99,10254.0,101.47,101.64,100.93,100.99,10254.0
2016-09-27 10:30:00,100.96,101.21,100.91,101.17,4979.0,100.96,101.21,100.91,101.17,4979.0
2016-09-27 11:00:00,101.28,101.35,100.85,101.06,4931.0,101.28,101.35,100.85,101.06,4931.0
2016-09-27 11:30:00,101.29,101.37,101.28,101.28,1123.0,101.29,101.37,101.28,101.28,1123.0
2016-09-27 12:00:00,101.24,101.26,100.92,101.18,3837.0,101.24,101.26,100.92,101.18,3837.0
2016-09-27 12:30:00,101.28,101.35,101.18,101.35,2300.0,101.28,101.35,101.18,101.35,2300.0
2016-09-27 13:00:00,101.44,101.44,101.23,101.3,895.0,101.44,101.44,101.23,101.3,895.0
2016-09-27 13:30:00,101.49,101.52,101.44,101.49,1000.0,101.49,101.52,101.44,101.49,1000.0
2016-09-27 14:00:00,101.49,101.49,101.19,101.32,1900.0,101.49,101.49,101.19,101.32,1900.0
2016-09-27 14:30:00,101.39,101.42,101.19,101.25,2706.0,101.39,101.42,101.19,101.25,2706.0
2016-09-27 15:00:00,101.21,101.21,100.89,100.89,1979.0,101.21,101.21,100.89,100.89,1979.0
2016-09-27 15:30:00,100.97,101.23,100.91,101.18,12953.0,100.97,101.23,100.91,101.18,12953.0
2016-09-28 09:30:00,101.1,101.49,100.5,100.94,30697.0,101.1,101.49,100.5,100.94,30697.0
2016-09-28 10:00:00,100.9,101.07,100.75,100.79,2952.0,100.9,101.07,100.75,100.79,2952.0
2016-09-28 10:30:00,100.73,100.73,100.02,100.41,18614.0,100.73,100.73,100.02,100.41,18614.0
2016-09-28 11:00:00,100.33,100.95,100.21,100.73,7074.0,100.33,100.95,100.21,100.73,7074.0
2016-09-28 11:30:00,100.79,101.2,100.72,101.2,8002.0,100.79,101.2,100.72,101.2,8002.0
2016-09-28 12:00:00,101.2,101.51,101.16,101.44,1719.0,101.2,101.51,101.16,101.44,1719.0
2016-09-28 12:30:00,101.34,101.38,101.21,101.29,1291.0,101.34,101.38,101.21,101.29,1291.0
2016-09-28 13:00:00,101.36,101.49,101.36,101.48,400.0,101.36,101.49,101.36,101.48,400.0
2016-09-28 13:30:00,101.62,101.84,101.57,101.82,3522.0,101.62,101.84,101.57,101.82,3522.0
2016-09-28 14:00:00,101.72,102.29,101.61,102.12,3940.0,101.72,102.29,101.61,102.12,3940.0
2016-09-28 14:30:00,101.87,102.08,101.78,102.07,3003.0,101.87,102.08,101.78,102.07,3003.0
2016-09-28 15:00:00,102.05,102.18,101.88,102.11,6179.0,102.05,102.18,101.88,102.11,6179.0
2016-09-28 15:30:00,102.13,102.47,102.03,102.41,18853.0,102.13,102.47,102.03,102.41,18853.0
2016-09-29 09:30:00,102.5,102.5,101.41,101.9,13245.0,102.5,102.5,101.41,101.9,13245.0
2016-09-29 10:00:00,101.7,101.7,100.91,101.15,4000.0,101.7,101.7,100.91,101.15,4000.0
2016-09-29 10:30:00,101.2,101.63,101.2,101.63,1800.0,101.2,101.63,101.2,101.63,1800.0
2016-09-29 11:00:00,101.39,101.39,100.93,101.24,1828.0,101.39,101.39,100.93,101.24,1828.0
2016-09-29 11:30:00,101.23,101.43,101.23,101.42,2800.0,101.23,101.43,101.23,101.42,2800.0
2016-09-29 12:00:00,101.54,101.86,101.2,101.54,5994.0,101.54,101.86,101.2,101.54,5994.0
2016-09-29 12:30:00,101.44,101.59,100.52,100.78,2600.0,101.44,101.59,100.52,100.78,2600.0
2016-09-29 13:00:00,100.58,100.92,100.58,100.92,1100.0,100.58,100.92,100.58,100.92,1100.0
2016-09-29 13:30:00,100.94,101.0,100.36,100.51,3168.0,100.94,101.0,100.36,100.51,3168.0
2016-09-29 14:00:00,100.47,101.2,100.47,101.2,1600.0,100.47,101.2,100.47,101.2,1600.0
2016-09-29 14:30:00,101.1,101.2,100.69,100.71,3000.0,101.1,101.2,100.69,100.71,3000.0
2016-09-29 15:00:00,100.66,101.05,100.66,100.97,7270.0,100.66,101.05,100.66,100.97,7270.0
2016-09-29 15:30:00,100.98,100.99,100.43,100.45,11428.0,100.98,100.99,100.43,100.45,11428.0
2016-09-30 09:30:00,100.58,100.58,99.78,100.33,4371.0,100.58,100.58,99.78,100.33,4371.0
2016-09-30 10:00:00,100.05,100.26,99.6,99.87,3595.0,100.05,100.26,99.6,99.87,3595.0
2016-09-30 10:30:00,99.86,99.93,99.6,99.81,7220.0,99.86,99.93,99.6,99.81,7220.0
2016-09-30 11:00:00,100.0,100.7,99.92,100.59,3403.0,100.0,100.7,99.92,100.59,3403.0
2016-09-30 11:30:00,100.73,100.73,100.42,100.52,1600.0,100.73,100.73,100.42,100.52,1600.0
2016-09-30 12:00:00,100.53,100.87,100.53,100.69,1451.0,100.53,100.87,100.53,100.69,1451.0
2016-09-30 12:30:00,100.81,100.9,100.59,100.66,2550.0,100.81,100.9,100.59,100.66,2550.0
2016-09-30 13:00:00,100.84,100.87,100.52,100.56,1456.0,100.84,100.87,100.52,100.56,1456.0
2016-09-30 13:30:00,100.55,100.96,100.55,100.92,1500.0,100.55,100.96,100.55,100.92,1500.0
2016-09-30 14:00:00,100.93,101.26,100.83,101.26,2111.0,100.93,101.26,100.83,101.26,2111.0
2016-09-30 14:30:00,101.24,101.38,101.1,101.38,3357.0,101.24,101.38,101.1,101.38,3357.0
2016-09-30 15:00:00,101.4,101.47,101.22,101.3,4066.0,101.4,101.47,101.22,101.3,4066.0
2016-09-30 15:30:00,101.24,101.41,100.84,100.87,14807.0,101.24,101.41,100.84,100.87,14807.0
2016-10-03 09:30:00,100.61,101.31,100.44,100.84,4831.0,100.61,101.31,100.44,100.84,4831.0
2016-10-03 10:00:00,100.84,100.92,100.44,100.44,1300.0,100.84,100.92,100.44,100.44,1300.0
2016-10-03 10:30:00,100.46,101.18,100.46,101.17,1800.0,100.46,101.18,100.46,101.17,1800.0
2016-10-03 11:00:00,100.9,101.16,100.69,100.69,2837.0,100.9,101.16,100.69,100.69,2837.0
2016-10-03 11:30:00,100.69,100.83,100.53,100.53,1800.0,100.69,100.83,100.53,100.53,1800.0
2016-10-03 12:00:00,100.58,101.01,100.58,101.01,4308.0,100.58,101.01,100.58,101.01,4308.0
2016-10-03 12:30:00,100.94,100.94,100.69,100.82,1200.0,100.94,100.94,100.69,100.82,1200.0
2016-10-03 13:00:00,100.76,100.76,100.63,100.68,1500.0,100.76,100.76,100.63,100.68,1500.0
2016-10-03 13:30:00,100.85,100.89,100.83,100.83,800.0,100.85,100.89,100.83,100.83,800.0
2016-10-03 14:00:00,100.82,100.92,100.72,100.88,1300.0,100.82,100.92,100.72,100.88,1300.0
2016-10-03 14:30:00,100.65,100.8,100.37,100.53,2300.0,100.65,100.8,100.37,100.53,2300.0
2016-10-03 15:00:00,100.62,100.84,100.52,100.7,4495.0,100.62,100.84,100.52,100.7,4495.0
2016-10-03 15:30:00,100.75,100.85,100.6,100.79,10190.0,100.75,100.85,100.6,100.79,10190.0
2016-10-04 09:30:00,100.88,100.88,98.66,100.41,7540.0,100.88,100.88,98.66,100.41,7540.0
2016-10-04 10:00:00,100.58,100.93,100.56,100.84,3900.0,100.58,100.93,100.56,100.84,3900.0
2016-10-04 10:30:00,100.88,101.25,100.88,101.08,4498.0,100.88,101.25,100.88,101.08,4498.0
2016-10-04 11:00:00,101.2,101.2,100.63,101.04,2508.0,101.2,101.2,100.63,101.04,2508.0
2016-10-04 11:30:00,100.86,101.29,100.86,100.97,1900.0,100.86,101.29,100.86,100.97,1900.0
2016-10-04 12:00:00,100.94,100.95,100.47,100.56,800.0,100.94,100.95,100.47,100.56,800.0
2016-10-04 12:30:00,100.49,100.54,100.36,100.36,800.0,100.49,100.54,100.36,100.36,800.0
2016-10-04 13:00:00,100.08,100.22,99.88,99.88,2409.0,100.08,100.22,99.88,99.88,2409.0
2016-10-04 13:30:00,99.73,99.88,99.71,99.83,900.0,99.73,99.88,99.71,99.83,900.0
2016-10-04 14:00:00,99.67,99.82,99.65,99.65,1500.0,99.67,99.82,99.65,99.65,1500.0
2016-10-04 14:30:00,99.75,99.9,99.63,99.63,3028.0,99.75,99.9,99.63,99.63,3028.0
2016-10-04 15:00:00,99.74,100.04,99.74,100.04,1390.0,99.74,100.04,99.74,100.04,1390.0
2016-10-04 15:30:00,100.2,100.29,99.94,100.29,10417.0,100.2,100.29,99.94,100.29,10417.0
2016-10-05 09:30:00,100.9,101.12,100.01,100.73,7956.0,100.9,101.12,100.01,100.73,7956.0
2016-10-05 10:00:00,100.47,101.07,100.4,100.72,6000.0,100.47,101.07,100.4,100.72,6000.0
2016-10-05 10:30:00,100.62,101.91,100.62,101.91,13375.0,100.62,101.91,100.62,101.91,13375.0
2016-10-05 11:00:00,101.9,101.96,101.29,101.59,7600.0,101.9,101.96,101.29,101.59,7600.0
2016-10-05 11:30:00,101.72,102.15,101.72,102.15,4400.0,101.72,102.15,101.72,102.15,4400.0
2016-10-05 12:00:00,102.07,102.23,101.97,101.98,2012.0,102.07,102.23,101.97,101.98,2012.0
2016-10-05 12:30:00,102.0,102.04,101.81,101.81,2000.0,102.0,102.04,101.81,101.81,2000.0
2016-10-05 13:00:00,101.99,102.02,101.81,101.96,3160.0,101.99,102.02,101.81,101.96,3160.0
2016-10-05 13:30:00,102.0,102.16,101.82,102.07,4505.0,102.0,102.16,101.82,102.07,4505.0
2016-10-05 14:00:00,101.93,102.07,101.78,101.88,9192.0,101.93,102.07,101.78,101.88,9192.0
2016-10-05 14:30:00,101.68,101.76,101.68,101.74,600.0,101.68,101.76,101.68,101.74,600.0
2016-10-05 15:00:00,101.7,101.84,101.35,101.51,4235.0,101.7,101.84,101.35,101.51,4235.0
2016-10-05 15:30:00,101.4,101.53,101.28,101.47,13159.0,101.4,101.53,101.28,101.47,13159.0
2016-10-06 09:30:00,100.9,102.34,99.42,101.48,11335.0,100.9,102.34,99.42,101.48,11335.0
2016-10-06 10:00:00,101.54,102.1,101.27,101.51,12699.0,101.54,102.1,101.27,101.51,12699.0
2016-10-06 10:30:00,101.45,101.45,100.77,100.77,2946.0,101.45,101.45,100.77,100.77,2946.0
2016-10-06 11:00:00,100.72,101.11,100.59,100.81,9700.0,100.72,101.11,100.59,100.81,9700.0
2016-10-06 11:30:00,100.88,101.43,100.76,101.42,3400.0,100.88,101.43,100.76,101.42,3400.0
2016-10-06 12:00:00,101.45,102.37,101.45,102.37,6322.0,101.45,102.37,101.45,102.37,6322.0
2016-10-06 12:30:00,102.29,102.88,102.28,102.88,5911.0,102.29,102.88,102.28,102.88,5911.0
2016-10-06 13:00:00,102.8,102.97,102.75,102.96,3200.0,102.8,102.97,102.75,102.96,3200.0
2016-10-06 13:30:00,102.97,103.46,102.97,103.25,8723.0,102.97,103.46,102.97,103.25,8723.0
2016-10-06 14:00:00,103.28,103.68,103.2,103.61,8341.0,103.28,103.68,103.2,103.61,8341.0
2016-10-06 14:30:00,103.67,103.69,103.34,103.53,7500.0,103.67,103.69,103.34,103.53,7500.0
2016-10-06 15:00:00,103.56,103.83,103.46,103.75,11710.0,103.56,103.83,103.46,103.75,11710.0
2016-10-06 15:30:00,103.67,103.95,103.63,103.81,27940.0,103.67,103.95,103.63,103.81,27940.0
2016-10-07 09:30:00,103.72,103.79,101.9,102.63,18663.0,103.72,103.79,101.9,102.63,18663.0
2016-10-07 10:00:00,102.72,103.14,102.49,102.49,9103.0,102.72,103.14,102.49,102.49,9103.0
2016-10-07 10:30:00,102.51,102.61,102.01,102.01,1700.0,102.51,102.61,102.01,102.01,1700.0
2016-10-07 11:00:00,101.99,102.15,101.85,101.85,1300.0,101.99,102.15,101.85,101.85,1300.0
2016-10-07 11:30:00,101.78,101.78,100.71,100.95,3200.0,101.78,101.78,100.71,100.95,3200.0
2016-10-07 12:00:00,101.33,101.38,100.85,101.09,1800.0,101.33,101.38,100.85,101.09,1800.0
2016-10-07 12:30:00,101.02,101.26,100.73,101.26,2737.0,101.02,101.26,100.73,101.26,2737.0
2016-10-07 13:00:00,101.08,101.51,100.92,101.51,1431.0,101.08,101.51,100.92,101.51,1431.0
2016-10-07 13:30:00,101.47,101.73,101.46,101.66,1402.0,101.47,101.73,101.46,101.66,1402.0
2016-10-07 14:00:00,101.67,101.96,101.66,101.87,1400.0,101.67,101.96,101.66,101.87,1400.0
2016-10-07 14:30:00,101.7,101.82,101.7,101.77,700.0,101.7,101.82,101.7,101.77,700.0
2016-10-07 15:00:00,101.78,101.8,101.57,101.67,3936.0,101.78,101.8,101.57,101.67,3936.0
2016-10-07 15:30:00,101.82,101.83,101.33,101.37,21706.0,101.82,101.83,101.33,101.37,21706.0
2016-10-10 09:30:00,101.72,103.31,101.72,103.0,18297.0,101.72,103.31,101.72,103.0,18297.0
2016-10-10 10:00:00,102.97,103.28,102.8,103.18,11777.0,102.97,103.28,102.8,103.18,11777.0
2016-10-10 10:30:00,103.11,103.21,102.7,102.7,3700.0,103.11,103.21,102.7,102.7,3700.0
2016-10-10 11:00:00,102.68,102.88,102.46,102.59,3102.0,102.68,102.88,102.46,102.59,3102.0
2016-10-10 11:30:00,102.79,102.83,102.58,102.75,2002.0,102.79,102.83,102.58,102.75,2002.0
2016-10-10 12:00:00,102.85,103.0,102.75,102.97,4704.0,102.85,103.0,102.75,102.97,4704.0
2016-10-10 12:30:00,103.0,103.0,102.81,102.99,1902.0,103.0,103.0,102.81,102.99,1902.0
2016-10-10 13:00:00,102.81,102.89,102.74,102.74,1482.0,102.81,102.89,102.74,102.74,1482.0
2016-10-10 13:30:00,102.7,102.99,102.65,102.97,3172.0,102.7,102.99,102.65,102.97,3172.0
2016-10-10 14:00:00,102.97,102.97,102.8,102.8,2036.0,102.97,102.97,102.8,102.8,2036.0
2016-10-10 14:30:00,102.79,102.79,102.56,102.57,1700.0,102.79,102.79,102.56,102.57,1700.0
2016-10-10 15:00:00,102.57,102.71,102.39,102.57,6365.0,102.57,102.71,102.39,102.57,6365.0
2016-10-10 15:30:00,102.67,102.67,102.46,102.6,12426.0,102.67,102.67,102.46,102.6,12426.0
2016-10-11 09:30:00,102.6,102.6,101.5,101.89,11705.0,102.6,102.6,101.5,101.89,11705.0
2016-10-11 10:00:00,101.8,101.98,101.37,101.92,24032.0,101.8,101.98,101.37,101.92,24032.0
2016-10-11 10:30:00,102.09,102.12,101.6,101.75,2494.0,102.09,102.12,101.6,101.75,2494.0
2016-10-11 11:00:00,101.29,101.39,100.43,100.43,3900.0,101.29,101.39,100.43,100.43,3900.0
2016-10-11 11:30:00,100.45,100.53,100.02,100.02,2850.0,100.45,100.53,100.02,100.02,2850.0
2016-10-11 12:00:00,100.22,100.71,100.07,100.4,10685.0,100.22,100.71,100.07,100.4,10685.0
2016-10-11 12:30:00,100.47,100.54,100.31,100.52,2500.0,100.47,100.54,100.31,100.52,2500.0
2016-10-11 13:00:00,100.55,100.55,100.04,100.24,3200.0,100.55,100.55,100.04,100.24,3200.0
2016-10-11 13:30:00,100.28,100.33,99.99,100.02,3500.0,100.28,100.33,99.99,100.02,3500.0
2016-10-11 14:00:00,100.07,100.13,99.7,100.11,6457.0,100.07,100.13,99.7,100.11,6457.0
2016-10-11 14:30:00,100.17,100.4,100.12,100.33,6000.0,100.17,100.4,100.12,100.33,6000.0
2016-10-11 15:00:00,100.33,100.61,100.03,100.41,7930.0,100.33,100.61,100.03,100.41,7930.0
2016-10-11 15:30:00,100.46,100.88,100.43,100.85,17378.0,100.46,100.88,100.43,100.85,17378.0
2016-10-12 09:30:00,101.19,101.2,99.88,100.65,9324.0,101.19,101.2,99.88,100.65,9324.0
2016-10-12 10:00:00,100.87,100.94,100.38,100.8,24507.0,100.87,100.94,100.38,100.8,24507.0
2016-10-12 10:30:00,101.11,101.11,100.47,100.48,4900.0,101.11,101.11,100.47,100.48,4900.0
2016-10-12 11:00:00,100.5,101.01,100.41,100.99,7550.0,100.5,101.01,100.41,100.99,7550.0
2016-10-12 11:30:00,100.98,101.0,100.66,100.83,3800.0,100.98,101.0,100.66,100.83,3800.0
2016-10-12 12:00:00,100.69,100.83,100.69,100.73,3950.0,100.69,100.83,100.69,100.73,3950.0
2016-10-12 12:30:00,100.66,100.69,100.44,100.51,3875.0,100.66,100.69,100.44,100.51,3875.0
2016-10-12 13:00:00,100.45,100.79,100.44,100.79,4509.0,100.45,100.79,100.44,100.79,4509.0
2016-10-12 13:30:00,100.8,100.96,100.56,100.8,7601.0,100.8,100.96,100.56,100.8,7601.0
2016-10-12 14:00:00,100.98,100.98,100.65,100.67,5300.0,100.98,100.98,100.65,100.67,5300.0
2016-10-12 14:30:00,100.68,100.82,100.57,100.59,18339.0,100.68,100.82,100.57,100.59,18339.0
2016-10-12 15:00:00,100.65,100.82,100.57,100.65,6970.0,100.65,100.82,100.57,100.65,6970.0
2016-10-12 15:30:00,100.56,100.78,100.45,100.68,23496.0,100.56,100.78,100.45,100.68,23496.0
2016-10-13 09:30:00,99.49,100.12,99.25,100.06,8680.0,99.49,100.12,99.25,100.06,8680.0
2016-10-13 10:00:00,99.7,99.87,99.56,99.7,11028.0,99.7,99.87,99.56,99.7,11028.0
2016-10-13 10:30:00,99.67,100.31,99.67,100.31,11717.0,99.67,100.31,99.67,100.31,11717.0
2016-10-13 11:00:00,100.33,101.05,100.26,101.04,6109.0,100.33,101.05,100.26,101.04,6109.0
2016-10-13 11:30:00,101.04,101.05,100.51,100.51,3100.0,101.04,101.05,100.51,100.51,3100.0
2016-10-13 12:00:00,100.55,100.83,100.55,100.56,3364.0,100.55,100.83,100.55,100.56,3364.0
2016-10-13 12:30:00,100.4,100.6,100.29,100.35,2154.0,100.4,100.6,100.29,100.35,2154.0
2016-10-13 13:00:00,100.27,100.27,99.95,99.95,1750.0,100.27,100.27,99.95,99.95,1750.0
2016-10-13 13:30:00,99.99,100.53,99.86,100.53,5601.0,99.99,100.53,99.86,100.53,5601.0
2016-10-13 14:00:00,100.56,100.67,100.43,100.54,5220.0,100.56,100.67,100.43,100.54,5220.0
2016-10-13 14:30:00,100.56,101.03,100.5,101.02,16518.0,100.56,101.03,100.5,101.02,16518.0
2016-10-13 15:00:00,101.02,101.43,100.95,101.18,11060.0,101.02,101.43,100.95,101.18,11060.0
2016-10-13 15:30:00,101.18,101.19,100.74,100.8,28750.0,101.18,101.19,100.74,100.8,28750.0
2016-10-14 09:30:00,100.92,101.12,100.75,101.12,549.0,100.92,101.12,100.75,101.12,549.0
2016-10-14 10:00:00,100.97,101.41,100.96,101.18,5410.0,100.97,101.41,100.96,101.18,5410.0
2016-10-14 10:30:00,101.1,101.52,101.1,101.39,1933.0,101.1,101.52,101.1,101.39,1933.0
2016-10-14 11:00:00,101.16,101.16,100.37,100.37,3000.0,101.16,101.16,100.37,100.37,3000.0
2016-10-14 11:30:00,100.31,100.5,100.21,100.39,3110.0,100.31,100.5,100.21,100.39,3110.0
2016-10-14 12:00:00,100.04,100.15,99.84,100.15,9314.0,100.04,100.15,99.84,100.15,9314.0
2016-10-14 12:30:00,100.11,100.62,100.11,100.21,3200.0,100.11,100.62,100.11,100.21,3200.0
2016-10-14 13:00:00,100.18,100.32,99.99,100.25,3950.0,100.18,100.32,99.99,100.25,3950.0
2016-10-14 13:30:00,100.22,100.52,99.95,99.95,3100.0,100.22,100.52,99.95,99.95,3100.0
2016-10-14 14:00:00,99.94,100.24,99.94,100.19,5200.0,99.94,100.24,99.94,100.19,5200.0
2016-10-14 14:30:00,100.14,100.14,99.95,100.09,5762.0,100.14,100.14,99.95,100.09,5762.0
2016-10-14 15:00:00,100.1,100.28,100.09,100.09,6503.0,100.1,100.28,100.09,100.09,6503.0
2016-10-14 15:30:00,100.07,100.42,100.01,100.09,26956.0,100.07,100.42,100.01,100.09,26956.0
2016-10-17 09:30:00,100.65,100.8,99.5,100.68,1923.0,100.65,100.8,99.5,100.68,1923.0
2016-10-17 10:00:00,100.35,100.55,100.35,100.5,1200.0,100.35,100.55,100.35,100.5,1200.0
2016-10-17 10:30:00,100.6,100.6,100.12,100.3,2700.0,100.6,100.6,100.12,100.3,2700.0
2016-10-17 11:00:00,100.35,100.4,100.15,100.18,1700.0,100.35,100.4,100.15,100.18,1700.0
2016-10-17 11:30:00,100.25,100.65,100.25,100.55,1310.0,100.25,100.65,100.25,100.55,1310.0
2016-10-17 12:00:00,100.55,100.75,100.15,100.15,2400.0,100.55,100.75,100.15,100.15,2400.0
2016-10-17 12:30:00,100.25,100.35,100.1,100.15,2300.0,100.25,100.35,100.1,100.15,2300.0
2016-10-17 13:00:00,100.1,100.2,99.8,99.9,2040.0,100.1,100.2,99.8,99.9,2040.0
2016-10-17 13:30:00,99.85,100.0,99.65,99.65,1700.0,99.85,100.0,99.65,99.65,1700.0
2016-10-17 14:00:00,99.65,99.9,99.65,99.8,800.0,99.65,99.9,99.65,99.8,800.0
2016-10-17 14:30:00,99.75,99.8,99.55,99.7,3767.0,99.75,99.8,99.55,99.7,3767.0
2016-10-17 15:00:00,99.65,99.7,99.52,99.53,2800.0,99.65,99.7,99.52,99.53,2800.0
2016-10-17 15:30:00,99.55,99.7,99.45,99.65,17914.0,99.55,99.7,99.45,99.65,17914.0
2016-10-18 09:30:00,100.45,100.45,100.15,100.15,1008.0,100.45,100.45,100.15,100.15,1008.0
2016-10-18 10:00:00,100.25,100.35,100.15,100.15,800.0,100.25,100.35,100.15,100.15,800.0
2016-10-18 10:30:00,100.0,100.4,100.0,100.4,1700.0,100.0,100.4,100.0,100.4,1700.0
2016-10-18 11:00:00,100.45,100.5,100.15,100.43,1900.0,100.45,100.5,100.15,100.43,1900.0
2016-10-18 11:30:00,100.55,100.93,100.55,100.85,1840.0,100.55,100.93,100.55,100.85,1840.0
2016-10-18 12:00:00,100.88,101.0,100.8,100.9,2829.0,100.88,101.0,100.8,100.9,2829.0
2016-10-18 12:30:00,100.95,101.1,100.95,101.1,802.0,100.95,101.1,100.95,101.1,802.0
2016-10-18 13:00:00,100.95,101.1,100.75,100.75,2014.0,100.95,101.1,100.75,100.75,2014.0
2016-10-18 13:30:00,100.75,100.75,100.5,100.65,1000.0,100.75,100.75,100.5,100.65,1000.0
2016-10-18 14:00:00,100.7,101.05,100.7,101.05,1700.0,100.7,101.05,100.7,101.05,1700.0
2016-10-18 14:30:00,101.0,101.05,100.75,100.95,1900.0,101.0,101.05,100.75,100.95,1900.0
2016-10-18 15:00:00,100.7,100.7,100.6,100.6,806.0,100.7,100.7,100.6,100.6,806.0
2016-10-18 15:30:00,100.5,100.6,100.25,100.25,11826.0,100.5,100.6,100.25,100.25,11826.0
2016-10-19 09:30:00,100.1,100.2,100.0,100.2,6944.0,100.1,100.2,100.0,100.2,6944.0
2016-10-19 10:00:00,100.25,100.95,100.25,100.95,1888.0,100.25,100.95,100.25,100.95,1888.0
2016-10-19 10:30:00,100.7,101.05,100.7,101.0,1500.0,100.7,101.05,100.7,101.0,1500.0
2016-10-19 11:00:00,100.65,100.65,100.1,100.6,3851.0,100.65,100.65,100.1,100.6,3851.0
2016-10-19 11:30:00,100.75,101.55,100.55,101.35,5501.0,100.75,101.55,100.55,101.35,5501.0
2016-10-19 12:00:00,101.3,101.4,101.0,101.15,2275.0,101.3,101.4,101.0,101.15,2275.0
2016-10-19 12:30:00,101.3,101.3,101.05,101.15,1100.0,101.3,101.3,101.05,101.15,1100.0
2016-10-19 13:00:00,101.1,101.15,100.75,100.8,2396.0,101.1,101.15,100.75,100.8,2396.0
2016-10-19 13:30:00,101.0,101.0,100.45,100.75,3200.0,101.0,101.0,100.45,100.75,3200.0
2016-10-19 14:00:00,100.75,100.85,100.65,100.75,2000.0,100.75,100.85,100.65,100.75,2000.0
2016-10-19 14:30:00,100.65,100.75,100.55,100.65,3780.0,100.65,100.75,100.55,100.65,3780.0
2016-10-19 15:00:00,100.65,100.7,100.6,100.6,5117.0,100.65,100.7,100.6,100.6,5117.0
2016-10-19 15:30:00,100.65,100.65,100.4,100.4,13449.0,100.65,100.65,100.4,100.4,13449.0
2016-10-20 09:30:00,99.95,101.55,99.95,101.45,9015.0,99.95,101.55,99.95,101.45,9015.0
2016-10-20 10:00:00,101.55,101.9,100.75,100.93,10581.0,101.55,101.9,100.75,100.93,10581.0
2016-10-20 10:30:00,100.95,101.05,100.2,100.28,9600.0,100.95,101.05,100.2,100.28,9600.0
2016-10-20 11:00:00,100.3,100.85,100.3,100.63,6200.0,100.3,100.85,100.3,100.63,6200.0
2016-10-20 11:30:00,100.48,100.75,100.45,100.61,5815.0,100.48,100.75,100.45,100.61,5815.0
2016-10-20 12:00:00,100.7,101.2,100.65,100.8,6400.0,100.7,101.2,100.65,100.8,6400.0
2016-10-20 12:30:00,100.8,101.5,100.8,101.35,7500.0,100.8,101.5,100.8,101.35,7500.0
2016-10-20 13:00:00,101.23,101.65,101.22,101.5,3400.0,101.23,101.65,101.22,101.5,3400.0
2016-10-20 13:30:00,101.43,101.6,101.29,101.3,3960.0,101.43,101.6,101.29,101.3,3960.0
2016-10-20 14:00:00,101.3,101.8,101.3,101.8,5426.0,101.3,101.8,101.3,101.8,5426.0
2016-10-20 14:30:00,101.76,102.05,101.35,101.8,21099.0,101.76,102.05,101.35,101.8,21099.0
2016-10-20 15:00:00,101.8,102.2,101.45,101.45,26608.0,101.8,102.2,101.45,101.45,26608.0
2016-10-20 15:30:00,101.4,101.7,101.35,101.45,28208.0,101.4,101.7,101.35,101.45,28208.0
2016-10-21 09:30:00,100.6,100.6,100.25,100.4,4301.0,100.6,100.6,100.25,100.4,4301.0
2016-10-21 10:00:00,100.45,100.55,100.45,100.55,1000.0,100.45,100.55,100.45,100.55,1000.0
2016-10-21 10:30:00,100.65,100.85,100.5,100.55,32700.0,100.65,100.85,100.5,100.55,32700.0
2016-10-21 11:00:00,100.95,100.95,100.65,100.65,3903.0,100.95,100.95,100.65,100.65,3903.0
2016-10-21 11:30:00,100.85,100.95,100.7,100.75,4000.0,100.85,100.95,100.7,100.75,4000.0
2016-10-21 12:00:00,100.6,100.7,100.5,100.6,3300.0,100.6,100.7,100.5,100.6,3300.0
2016-10-21 12:30:00,100.6,100.6,100.45,100.55,7500.0,100.6,100.6,100.45,100.55,7500.0
2016-10-21 13:00:00,100.55,100.6,100.45,100.45,2891.0,100.55,100.6,100.45,100.45,2891.0
2016-10-21 13:30:00,100.3,100.35,100.0,100.1,4703.0,100.3,100.35,100.0,100.1,4703.0
2016-10-21 14:00:00,100.15,100.2,100.0,100.15,9400.0,100.15,100.2,100.0,100.15,9400.0
2016-10-21 14:30:00,100.15,100.45,100.05,100.45,4600.0,100.15,100.45,100.05,100.45,4600.0
2016-10-21 15:00:00,100.4,100.43,100.2,100.3,5052.0,100.4,100.43,100.2,100.3,5052.0
2016-10-21 15:30:00,100.25,100.4,100.05,100.05,33677.0,100.25,100.4,100.05,100.05,33677.0
2016-10-24 09:30:00,100.8,103.05,99.55,100.9,5195.0,100.8,103.05,99.55,100.9,5195.0
2016-10-24 10:00:00,100.9,101.1,100.9,100.9,1703.0,100.9,101.1,100.9,100.9,1703.0
2016-10-24 10:30:00,100.95,101.2,100.9,101.15,3200.0,100.95,101.2,100.9,101.15,3200.0
2016-10-24 11:00:00,101.28,101.45,101.1,101.2,3200.0,101.28,101.45,101.1,101.2,3200.0
2016-10-24 11:30:00,101.18,101.35,101.15,101.3,1600.0,101.18,101.35,101.15,101.3,1600.0
2016-10-24 12:00:00,101.2,101.3,101.0,101.2,600.0,101.2,101.3,101.0,101.2,600.0
2016-10-24 12:30:00,101.0,101.15,100.97,101.1,2000.0,101.0,101.15,100.97,101.1,2000.0
2016-10-24 13:00:00,101.15,101.15,100.85,100.95,1101.0,101.15,101.15,100.85,100.95,1101.0
2016-10-24 13:30:00,100.85,100.9,100.7,100.73,2200.0,100.85,100.9,100.7,100.73,2200.0
2016-10-24 14:00:00,100.75,100.9,100.6,100.9,3544.0,100.75,100.9,100.6,100.9,3544.0
2016-10-24 14:30:00,100.95,101.1,100.9,101.05,2400.0,100.95,101.1,100.9,101.05,2400.0
2016-10-24 15:00:00,101.25,101.55,101.1,101.35,5501.0,101.25,101.55,101.1,101.35,5501.0
2016-10-24 15:30:00,101.25,101.4,101.17,101.3,18548.0,101.25,101.4,101.17,101.3,18548.0
2016-10-25 09:30:00,100.75,101.05,100.5,100.55,1796.0,100.75,101.05,100.5,100.55,1796.0
2016-10-25 10:00:00,100.3,100.85,100.3,100.73,4900.0,100.3,100.85,100.3,100.73,4900.0
2016-10-25 10:30:00,100.5,100.7,100.15,100.4,8067.0,100.5,100.7,100.15,100.4,8067.0
2016-10-25 11:00:00,100.4,101.2,100.25,101.15,12100.0,100.4,101.2,100.25,101.15,12100.0
2016-10-25 11:30:00,101.0,101.23,100.55,100.75,4003.0,101.0,101.23,100.55,100.75,4003.0
2016-10-25 12:00:00,100.7,100.7,100.25,100.35,3949.0,100.7,100.7,100.25,100.35,3949.0
2016-10-25 12:30:00,100.45,101.0,100.35,100.9,4982.0,100.45,101.0,100.35,100.9,4982.0
2016-10-25 13:00:00,100.9,100.9,100.4,100.7,5898.0,100.9,100.9,100.4,100.7,5898.0
2016-10-25 13:30:00,100.75,100.95,100.7,100.8,3600.0,100.75,100.95,100.7,100.8,3600.0
2016-10-25 14:00:00,100.81,101.1,100.8,100.9,4216.0,100.81,101.1,100.8,100.9,4216.0
2016-10-25 14:30:00,100.8,101.05,100.7,100.85,4439.0,100.8,101.05,100.7,100.85,4439.0
2016-10-25 15:00:00,100.85,101.05,100.75,100.85,4508.0,100.85,101.05,100.75,100.85,4508.0
2016-10-25 15:30:00,100.9,101.1,100.82,100.85,17651.0,100.9,101.1,100.82,100.85,17651.0
2016-10-26 09:30:00,100.3,100.95,99.9,100.85,2756.0,100.3,100.95,99.9,100.85,2756.0
2016-10-26 10:00:00,100.25,101.25,100.25,101.25,2789.0,100.25,101.25,100.25,101.25,2789.0
2016-10-26 10:30:00,101.1,101.25,101.05,101.25,3000.0,101.1,101.25,101.05,101.25,3000.0
2016-10-26 11:00:00,101.2,101.45,100.8,101.05,3099.0,101.2,101.45,100.8,101.05,3099.0
2016-10-26 11:30:00,100.9,101.35,100.9,101.15,3511.0,100.9,101.35,100.9,101.15,3511.0
2016-10-26 12:00:00,101.1,101.1,100.85,100.85,900.0,101.1,101.1,100.85,100.85,900.0
2016-10-26 12:30:00,100.85,100.98,100.8,100.8,3263.0,100.85,100.98,100.8,100.8,3263.0
2016-10-26 13:00:00,100.85,100.9,100.65,100.9,1620.0,100.85,100.9,100.65,100.9,1620.0
2016-10-26 13:30:00,100.85,100.85,100.5,100.7,6000.0,100.85,100.85,100.5,100.7,6000.0
2016-10-26 14:00:00,100.8,100.85,100.5,100.85,5931.0,100.8,100.85,100.5,100.85,5931.0
2016-10-26 14:30:00,100.8,100.9,100.6,100.85,5375.0,100.8,100.9,100.6,100.85,5375.0
2016-10-26 15:00:00,100.85,100.95,100.75,100.75,8300.0,100.85,100.95,100.75,100.75,8300.0
2016-10-26 15:30:00,100.8,101.15,100.75,100.95,23716.0,100.8,101.15,100.75,100.95,23716.0
2016-10-27 09:30:00,105.0,105.0,100.25,101.5,45192.0,105.0,105.0,100.25,101.5,45192.0
2016-10-27 10:00:00,101.5,101.55,98.35,99.1,75323.0,101.5,101.55,98.35,99.1,75323.0
2016-10-27 10:30:00,99.05,100.3,99.05,100.15,49694.0,99.05,100.3,99.05,100.15,49694.0
2016-10-27 11:00:00,100.15,100.35,100.05,100.3,4100.0,100.15,100.35,100.05,100.3,4100.0
2016-10-27 11:30:00,100.4,100.4,99.37,99.7,6686.0,100.4,100.4,99.37,99.7,6686.0
2016-10-27 12:00:00,99.7,99.75,99.1,99.35,8079.0,99.7,99.75,99.1,99.35,8079.0
2016-10-27 12:30:00,99.3,100.05,99.3,99.65,32264.0,99.3,100.05,99.3,99.65,32264.0
2016-10-27 13:00:00,99.63,99.9,99.3,99.55,14688.0,99.63,99.9,99.3,99.55,14688.0
2016-10-27 13:30:00,99.8,99.9,99.0,99.0,23600.0,99.8,99.9,99.0,99.0,23600.0
2016-10-27 14:00:00,99.2,99.55,99.0,99.5,9000.0,99.2,99.55,99.0,99.5,9000.0
2016-10-27 14:30:00,99.4,99.55,99.05,99.2,7800.0,99.4,99.55,99.05,99.2,7800.0
2016-10-27 15:00:00,99.23,99.25,98.55,98.65,36282.0,99.23,99.25,98.55,98.65,36282.0
2016-10-27 15:30:00,98.7,100.15,98.7,99.25,130549.0,98.7,100.15,98.7,99.25,130549.0
2016-10-28 09:30:00,99.1,99.7,99.1,99.5,3912.0,99.1,99.7,99.1,99.5,3912.0
2016-10-28 10:00:00,99.4,99.75,99.2,99.3,6461.0,99.4,99.75,99.2,99.3,6461.0
2016-10-28 10:30:00,99.3,99.85,98.95,99.55,41040.0,99.3,99.85,98.95,99.55,41040.0
2016-10-28 11:00:00,99.5,99.6,99.3,99.3,6700.0,99.5,99.6,99.3,99.3,6700.0
2016-10-28 11:30:00,99.45,99.45,99.3,99.35,813.0,99.45,99.45,99.3,99.35,813.0
2016-10-28 12:00:00,99.3,99.4,99.1,99.3,2944.0,99.3,99.4,99.1,99.3,2944.0
2016-10-28 12:30:00,99.25,99.45,99.05,99.45,21400.0,99.25,99.45,99.05,99.45,21400.0
2016-10-28 13:00:00,99.5,99.5,98.77,99.15,12077.0,99.5,99.5,98.77,99.15,12077.0
2016-10-28 13:30:00,99.2,99.2,98.7,98.75,2695.0,99.2,99.2,98.7,98.75,2695.0
2016-10-28 14:00:00,98.75,98.8,98.5,98.58,8026.0,98.75,98.8,98.5,98.58,8026.0
2016-10-28 14:30:00,98.5,98.55,98.3,98.5,6204.0,98.5,98.55,98.3,98.5,6204.0
2016-10-28 15:00:00,98.45,98.45,98.05,98.25,12233.0,98.45,98.45,98.05,98.25,12233.0
2016-10-28 15:30:00,98.25,98.35,97.9,98.35,57127.0,98.25,98.35,97.9,98.35,57127.0
2016-10-31 09:30:00,98.25,99.3,96.05,98.3,15197.0,98.25,99.3,96.05,98.3,15197.0
2016-10-31 10:00:00,98.15,98.55,97.95,98.5,5905.0,98.15,98.55,97.95,98.5,5905.0
2016-10-31 10:30:00,98.55,98.55,97.95,98.3,7681.0,98.55,98.55,97.95,98.3,7681.0
2016-10-31 11:00:00,98.6,99.15,98.45,99.1,5600.0,98.6,99.15,98.45,99.1,5600.0
2016-10-31 11:30:00,99.2,99.25,98.55,98.6,7100.0,99.2,99.25,98.55,98.6,7100.0
2016-10-31 12:00:00,98.65,98.65,98.25,98.25,3900.0,98.65,98.65,98.25,98.25,3900.0
2016-10-31 12:30:00,98.4,98.4,98.05,98.2,2100.0,98.4,98.4,98.05,98.2,2100.0
2016-10-31 13:00:00,98.2,98.25,97.95,98.0,4490.0,98.2,98.25,97.95,98.0,4490.0
2016-10-31 13:30:00,97.95,98.05,97.5,97.5,10017.0,97.95,98.05,97.5,97.5,10017.0
2016-10-31 14:00:00,97.45,97.8,97.4,97.6,6726.0,97.45,97.8,97.4,97.6,6726.0
2016-10-31 14:30:00,97.7,97.8,97.55,97.8,6919.0,97.7,97.8,97.55,97.8,6919.0
2016-10-31 15:00:00,97.78,98.3,97.6,98.3,14849.0,97.78,98.3,97.6,98.3,14849.0
2016-10-31 15:30:00,98.35,98.4,97.75,97.9,35510.0,98.35,98.4,97.75,97.9,35510.0
2016-11-01 09:30:00,98.2,99.9,98.2,99.45,19311.0,98.2,99.9,98.2,99.45,19311.0
2016-11-01 10:00:00,99.45,99.8,99.05,99.6,30261.0,99.45,99.8,99.05,99.6,30261.0
2016-11-01 10:30:00,99.7,99.7,99.27,99.4,10803.0,99.7,99.7,99.27,99.4,10803.0
2016-11-01 11:00:00,99.35,99.75,99.2,99.5,10782.0,99.35,99.75,99.2,99.5,10782.0
2016-11-01 11:30:00,99.45,99.9,99.45,99.85,7676.0,99.45,99.9,99.45,99.85,7676.0
2016-11-01 12:00:00,99.85,99.9,99.45,99.45,4989.0,99.85,99.9,99.45,99.45,4989.0
2016-11-01 12:30:00,99.5,99.75,99.5,99.65,7954.0,99.5,99.75,99.5,99.65,7954.0
2016-11-01 13:00:00,99.75,99.9,99.55,99.75,8855.0,99.75,99.9,99.55,99.75,8855.0
2016-11-01 13:30:00,99.85,99.85,99.47,99.55,11300.0,99.85,99.85,99.47,99.55,11300.0
2016-11-01 14:00:00,99.55,99.7,99.45,99.65,19254.0,99.55,99.7,99.45,99.65,19254.0
2016-11-01 14:30:00,99.65,99.7,99.4,99.5,23450.0,99.65,99.7,99.4,99.5,23450.0
2016-11-01 15:00:00,99.5,99.6,99.45,99.5,23448.0,99.5,99.6,99.45,99.5,23448.0
2016-11-01 15:30:00,99.5,99.75,99.5,99.5,58614.0,99.5,99.75,99.5,99.5,58614.0
2016-11-02 09:30:00,99.45,100.25,99.45,100.0,7255.0,99.45,100.25,99.45,100.0,7255.0
2016-11-02 10:00:00,100.0,100.15,99.6,99.75,4270.0,100.0,100.15,99.6,99.75,4270.0
2016-11-02 10:30:00,99.7,100.0,99.65,99.71,2100.0,99.7,100.0,99.65,99.71,2100.0
2016-11-02 11:00:00,99.75,100.05,99.75,99.85,7698.0,99.75,100.05,99.75,99.85,7698.0
2016-11-02 11:30:00,99.95,99.95,99.75,99.85,12500.0,99.95,99.95,99.75,99.85,12500.0
2016-11-02 12:00:00,99.8,99.9,99.65,99.75,10000.0,99.8,99.9,99.65,99.75,10000.0
2016-11-02 12:30:00,99.85,99.85,99.6,99.8,6900.0,99.85,99.85,99.6,99.8,6900.0
2016-11-02 13:00:00,99.75,99.8,99.5,99.75,17908.0,99.75,99.8,99.5,99.75,17908.0
2016-11-02 13:30:00,99.75,99.75,99.55,99.65,15301.0,99.75,99.75,99.55,99.65,15301.0
2016-11-02 14:00:00,99.68,100.0,99.25,99.6,24355.0,99.68,100.0,99.25,99.6,24355.0
2016-11-02 14:30:00,99.58,99.95,99.55,99.88,18167.0,99.58,99.95,99.55,99.88,18167.0
2016-11-02 15:00:00,99.85,100.0,99.65,99.7,17223.0,99.85,100.0,99.65,99.7,17223.0
2016-11-02 15:30:00,99.75,99.8,99.35,99.5,47556.0,99.75,99.8,99.35,99.5,47556.0
2016-11-03 09:30:00,100.05,100.3,98.4,100.0,3809.0,100.05,100.3,98.4,100.0,3809.0
2016-11-03 10:00:00,99.9,100.6,99.8,100.5,8185.0,99.9,100.6,99.8,100.5,8185.0
2016-11-03 10:30:00,100.5,100.95,100.45,100.95,6700.0,100.5,100.95,100.45,100.95,6700.0
2016-11-03 11:00:00,100.8,101.0,100.7,101.0,5395.0,100.8,101.0,100.7,101.0,5395.0
2016-11-03 11:30:00,101.05,101.2,100.85,100.9,2600.0,101.05,101.2,100.85,100.9,2600.0
2016-11-03 12:00:00,100.98,101.0,100.4,100.5,5926.0,100.98,101.0,100.4,100.5,5926.0
2016-11-03 12:30:00,100.4,100.75,100.4,100.7,8977.0,100.4,100.75,100.4,100.7,8977.0
2016-11-03 13:00:00,100.75,101.1,100.75,100.98,5277.0,100.75,101.1,100.75,100.98,5277.0
2016-11-03 13:30:00,101.0,101.15,100.9,101.1,7480.0,101.0,101.15,100.9,101.1,7480.0
2016-11-03 14:00:00,101.1,101.2,100.95,101.05,5186.0,101.1,101.2,100.95,101.05,5186.0
2016-11-03 14:30:00,101.1,101.3,100.95,100.95,6900.0,101.1,101.3,100.95,100.95,6900.0
2016-11-03 15:00:00,100.95,101.05,100.85,101.0,18209.0,100.95,101.05,100.85,101.0,18209.0
2016-11-03 15:30:00,101.05,101.15,100.8,101.1,48031.0,101.05,101.15,100.8,101.1,48031.0
2016-11-04 09:30:00,100.9,102.0,100.9,101.8,5278.0,100.9,102.0,100.9,101.8,5278.0
2016-11-04 10:00:00,101.65,102.35,101.65,102.25,7445.0,101.65,102.35,101.65,102.25,7445.0
2016-11-04 10:30:00,102.25,102.75,102.25,102.75,6254.0,102.25,102.75,102.25,102.75,6254.0
2016-11-04 11:00:00,102.7,103.45,102.6,103.45,11569.0,102.7,103.45,102.6,103.45,11569.0
2016-11-04 11:30:00,103.33,103.4,102.85,103.1,2836.0,103.33,103.4,102.85,103.1,2836.0
2016-11-04 12:00:00,103.15,103.5,103.15,103.5,1776.0,103.15,103.5,103.15,103.5,1776.0
2016-11-04 12:30:00,103.5,103.55,103.15,103.5,3625.0,103.5,103.55,103.15,103.5,3625.0
2016-11-04 13:00:00,103.45,103.55,103.15,103.2,2700.0,103.45,103.55,103.15,103.2,2700.0
2016-11-04 13:30:00,103.23,103.35,103.15,103.25,2700.0,103.23,103.35,103.15,103.25,2700.0
2016-11-04 14:00:00,103.2,103.2,102.8,102.8,6655.0,103.2,103.2,102.8,102.8,6655.0
2016-11-04 14:30:00,102.8,102.95,102.48,102.75,13777.0,102.8,102.95,102.48,102.75,13777.0
2016-11-04 15:00:00,102.7,102.83,102.5,102.75,16246.0,102.7,102.83,102.5,102.75,16246.0
2016-11-04 15:30:00,102.7,102.9,102.6,102.7,49770.0,102.7,102.9,102.6,102.7,49770.0
2016-11-07 09:30:00,104.15,105.0,104.0,104.75,6748.0,104.15,105.0,104.0,104.75,6748.0
2016-11-07 10:00:00,104.75,105.55,104.7,105.5,11725.0,104.75,105.55,104.7,105.5,11725.0
2016-11-07 10:30:00,105.45,105.6,105.22,105.58,8885.0,105.45,105.6,105.22,105.58,8885.0
2016-11-07 11:00:00,105.6,105.8,105.1,105.23,8607.0,105.6,105.8,105.1,105.23,8607.0
2016-11-07 11:30:00,105.3,105.55,105.15,105.53,8400.0,105.3,105.55,105.15,105.53,8400.0
2016-11-07 12:00:00,105.6,105.8,105.55,105.75,8790.0,105.6,105.8,105.55,105.75,8790.0
2016-11-07 12:30:00,105.8,105.85,105.5,105.53,5709.0,105.8,105.85,105.5,105.53,5709.0
2016-11-07 13:00:00,105.55,105.65,105.3,105.45,7769.0,105.55,105.65,105.3,105.45,7769.0
2016-11-07 13:30:00,105.4,105.45,104.9,104.95,6150.0,105.4,105.45,104.9,104.95,6150.0
2016-11-07 14:00:00,105.0,105.05,104.75,104.83,18482.0,105.0,105.05,104.75,104.83,18482.0
2016-11-07 14:30:00,104.9,105.0,104.8,104.85,6476.0,104.9,105.0,104.8,104.85,6476.0
2016-11-07 15:00:00,104.85,104.95,104.7,104.85,16312.0,104.85,104.95,104.7,104.85,16312.0
2016-11-07 15:30:00,104.9,105.3,104.75,105.05,43037.0,104.9,105.3,104.75,105.05,43037.0
2016-11-08 09:30:00,104.85,104.95,104.35,104.41,3888.0,104.85,104.95,104.35,104.41,3888.0
2016-11-08 10:00:00,104.4,104.75,104.4,104.75,4410.0,104.4,104.75,104.4,104.75,4410.0
2016-11-08 10:30:00,104.7,105.65,104.6,105.5,9350.0,104.7,105.65,104.6,105.5,9350.0
2016-11-08 11:00:00,105.4,106.25,105.4,106.0,14621.0,105.4,106.25,105.4,106.0,14621.0
2016-11-08 11:30:00,105.9,105.98,105.75,105.85,3500.0,105.9,105.98,105.75,105.85,3500.0
2016-11-08 12:00:00,105.85,106.2,105.8,106.15,2283.0,105.85,106.2,105.8,106.15,2283.0
2016-11-08 12:30:00,106.23,106.25,106.02,106.25,6185.0,106.23,106.25,106.02,106.25,6185.0
2016-11-08 13:00:00,106.15,106.15,105.7,105.8,3000.0,106.15,106.15,105.7,105.8,3000.0
2016-11-08 13:30:00,105.95,106.05,105.9,106.05,3512.0,105.95,106.05,105.9,106.05,3512.0
2016-11-08 14:00:00,106.1,106.45,106.05,106.4,5401.0,106.1,106.45,106.05,106.4,5401.0
2016-11-08 14:30:00,106.35,106.35,106.0,106.1,9000.0,106.35,106.35,106.0,106.1,9000.0
2016-11-08 15:00:00,106.1,106.65,106.1,106.63,12515.0,106.1,106.65,106.1,106.63,12515.0
2016-11-08 15:30:00,106.65,107.1,106.55,106.75,51491.0,106.65,107.1,106.55,106.75,51491.0
2016-11-09 09:30:00,105.9,110.3,105.9,110.0,48052.0,105.9,110.3,105.9,110.0,48052.0
2016-11-09 10:00:00,110.0,110.85,109.17,109.8,34919.0,110.0,110.85,109.17,109.8,34919.0
2016-11-09 10:30:00,109.65,110.65,109.65,110.65,14353.0,109.65,110.65,109.65,110.65,14353.0
2016-11-09 11:00:00,110.65,112.45,110.5,112.31,20678.0,110.65,112.45,110.5,112.31,20678.0
2016-11-09 11:30:00,112.2,112.7,111.6,112.23,18051.0,112.2,112.7,111.6,112.23,18051.0
2016-11-09 12:00:00,112.35,112.95,112.25,112.88,14767.0,112.35,112.95,112.25,112.88,14767.0
2016-11-09 12:30:00,112.75,113.8,112.6,113.7,16115.0,112.75,113.8,112.6,113.7,16115.0
2016-11-09 13:00:00,113.8,113.85,113.1,113.15,14778.0,113.8,113.85,113.1,113.15,14778.0
2016-11-09 13:30:00,113.1,114.4,113.1,113.74,17395.0,113.1,114.4,113.1,113.74,17395.0
2016-11-09 14:00:00,113.85,114.85,113.85,114.55,24402.0,113.85,114.85,113.85,114.55,24402.0
2016-11-09 14:30:00,114.65,114.65,114.03,114.1,22178.0,114.65,114.65,114.03,114.1,22178.0
2016-11-09 15:00:00,114.25,114.75,114.17,114.65,27225.0,114.25,114.75,114.17,114.65,27225.0
2016-11-09 15:30:00,114.6,114.75,114.3,114.5,41898.0,114.6,114.75,114.3,114.5,41898.0
2016-11-10 09:30:00,114.8,117.0,114.3,114.66,33165.0,114.8,117.0,114.3,114.66,33165.0
2016-11-10 10:00:00,114.8,115.6,114.45,114.7,26619.0,114.8,115.6,114.45,114.7,26619.0
2016-11-10 10:30:00,114.6,115.65,114.05,114.95,36409.0,114.6,115.65,114.05,114.95,36409.0
2016-11-10 11:00:00,114.95,117.0,114.95,116.13,39115.0,114.95,117.0,114.95,116.13,39115.0
2016-11-10 11:30:00,116.3,116.75,115.85,116.08,18216.0,116.3,116.75,115.85,116.08,18216.0
2016-11-10 12:00:00,116.05,118.5,116.05,118.35,17272.0,116.05,118.5,116.05,118.35,17272.0
2016-11-10 12:30:00,118.4,118.45,117.35,118.35,22057.0,118.4,118.45,117.35,118.35,22057.0
2016-11-10 13:00:00,118.4,118.5,117.6,118.35,12889.0,118.4,118.5,117.6,118.35,12889.0
2016-11-10 13:30:00,118.35,118.6,117.75,118.13,37804.0,118.35,118.6,117.75,118.13,37804.0
2016-11-10 14:00:00,118.05,118.45,118.0,118.18,59439.0,118.05,118.45,118.0,118.18,59439.0
2016-11-10 14:30:00,118.18,119.0,117.95,119.0,17066.0,118.18,119.0,117.95,119.0,17066.0
2016-11-10 15:00:00,118.93,119.35,118.35,118.7,29195.0,118.93,119.35,118.35,118.7,29195.0
2016-11-10 15:30:00,118.8,118.8,118.01,118.05,33230.0,118.8,118.8,118.01,118.05,33230.0
2016-11-11 09:30:00,118.1,120.0,118.1,119.75,15895.0,118.1,120.0,118.1,119.75,15895.0
2016-11-11 10:00:00,119.75,121.63,119.7,120.3,61640.0,119.75,121.63,119.7,120.3,61640.0
2016-11-11 10:30:00,120.15,120.25,119.2,119.4,20858.0,120.15,120.25,119.2,119.4,20858.0
2016-11-11 11:00:00,119.6,119.85,118.65,118.9,18228.0,119.6,119.85,118.65,118.9,18228.0
2016-11-11 11:30:00,118.9,119.5,118.65,119.25,41844.0,118.9,119.5,118.65,119.25,41844.0
2016-11-11 12:00:00,119.25,120.25,119.2,119.9,18462.0,119.25,120.25,119.2,119.9,18462.0
2016-11-11 12:30:00,119.9,120.05,119.47,119.8,10399.0,119.9,120.05,119.47,119.8,10399.0
2016-11-11 13:00:00,119.8,120.75,119.7,120.63,12851.0,119.8,120.75,119.7,120.63,12851.0
2016-11-11 13:30:00,120.7,121.05,120.65,120.9,9150.0,120.7,121.05,120.65,120.9,9150.0
2016-11-11 14:00:00,120.9,121.1,120.5,120.5,9208.0,120.9,121.1,120.5,120.5,9208.0
2016-11-11 14:30:00,120.45,120.9,120.2,120.65,10325.0,120.45,120.9,120.2,120.65,10325.0
2016-11-11 15:00:00,120.7,121.65,120.7,121.55,17522.0,120.7,121.65,120.7,121.55,17522.0
2016-11-11 15:30:00,121.55,122.0,121.4,121.75,56081.0,121.55,122.0,121.4,121.75,56081.0
2016-11-14 09:30:00,121.85,124.6,120.45,124.05,20713.0,121.85,124.6,120.45,124.05,20713.0
2016-11-14 10:00:00,124.1,125.85,124.1,125.28,27476.0,124.1,125.85,124.1,125.28,27476.0
2016-11-14 10:30:00,125.25,125.3,123.95,124.2,14378.0,125.25,125.3,123.95,124.2,14378.0
2016-11-14 11:00:00,123.9,124.25,123.5,123.5,14403.0,123.9,124.25,123.5,123.5,14403.0
2016-11-14 11:30:00,123.7,123.85,123.25,123.65,11333.0,123.7,123.85,123.25,123.65,11333.0
2016-11-14 12:00:00,123.7,123.73,122.9,122.9,8475.0,123.7,123.73,122.9,122.9,8475.0
2016-11-14 12:30:00,122.9,123.2,122.55,122.6,10734.0,122.9,123.2,122.55,122.6,10734.0
2016-11-14 13:00:00,122.6,123.05,122.6,122.7,6500.0,122.6,123.05,122.6,122.7,6500.0
2016-11-14 13:30:00,122.8,122.9,122.55,122.55,6300.0,122.8,122.9,122.55,122.55,6300.0
2016-11-14 14:00:00,122.6,122.75,122.3,122.55,7862.0,122.6,122.75,122.3,122.55,7862.0
2016-11-14 14:30:00,122.5,122.85,122.35,122.7,8441.0,122.5,122.85,122.35,122.7,8441.0
2016-11-14 15:00:00,122.7,123.4,122.7,123.4,13924.0,122.7,123.4,122.7,123.4,13924.0
2016-11-14 15:30:00,123.35,123.7,123.1,123.45,31321.0,123.35,123.7,123.1,123.45,31321.0
2016-11-15 09:30:00,122.8,123.05,120.37,120.6,21988.0,122.8,123.05,120.37,120.6,21988.0
2016-11-15 10:00:00,120.58,121.1,120.4,120.7,30262.0,120.58,121.1,120.4,120.7,30262.0
2016-11-15 10:30:00,120.7,120.78,119.05,119.35,52497.0,120.7,120.78,119.05,119.35,52497.0
2016-11-15 11:00:00,119.3,120.05,119.1,119.65,27071.0,119.3,120.05,119.1,119.65,27071.0
2016-11-15 11:30:00,119.6,120.1,119.6,120.0,5246.0,119.6,120.1,119.6,120.0,5246.0
2016-11-15 12:00:00,119.9,120.1,119.65,119.9,8730.0,119.9,120.1,119.65,119.9,8730.0
2016-11-15 12:30:00,119.85,120.1,119.8,120.0,19282.0,119.85,120.1,119.8,120.0,19282.0
2016-11-15 13:00:00,120.0,120.05,119.85,119.95,8224.0,120.0,120.05,119.85,119.95,8224.0
2016-11-15 13:30:00,119.85,120.0,119.75,119.93,3433.0,119.85,120.0,119.75,119.93,3433.0
2016-11-15 14:00:00,120.0,120.0,119.7,119.7,6200.0,120.0,120.0,119.7,119.7,6200.0
2016-11-15 14:30:00,119.75,120.15,119.75,120.0,5400.0,119.75,120.15,119.75,120.0,5400.0
2016-11-15 15:00:00,120.05,120.3,119.9,119.95,27134.0,120.05,120.3,119.9,119.95,27134.0
2016-11-15 15:30:00,119.9,120.48,119.75,119.8,46300.0,119.9,120.48,119.75,119.8,46300.0
2016-11-16 09:30:00,120.95,121.08,120.05,120.35,21955.0,120.95,121.08,120.05,120.35,21955.0
2016-11-16 10:00:00,120.4,121.0,120.05,120.9,21676.0,120.4,121.0,120.05,120.9,21676.0
2016-11-16 10:30:00,120.88,121.7,120.85,121.25,9611.0,120.88,121.7,120.85,121.25,9611.0
2016-11-16 11:00:00,121.3,121.75,121.1,121.7,10440.0,121.3,121.75,121.1,121.7,10440.0
2016-11-16 11:30:00,121.7,121.7,121.25,121.65,15744.0,121.7,121.7,121.25,121.65,15744.0
2016-11-16 12:00:00,121.75,121.9,121.5,121.85,17600.0,121.75,121.9,121.5,121.85,17600.0
2016-11-16 12:30:00,121.9,122.25,121.85,122.1,8700.0,121.9,122.25,121.85,122.1,8700.0
2016-11-16 13:00:00,122.05,122.1,121.82,122.05,6049.0,122.05,122.1,121.82,122.05,6049.0
2016-11-16 13:30:00,122.05,122.35,121.95,122.2,6450.0,122.05,122.35,121.95,122.2,6450.0
2016-11-16 14:00:00,122.2,122.48,122.1,122.4,11896.0,122.2,122.48,122.1,122.4,11896.0
2016-11-16 14:30:00,122.35,122.63,122.2,122.35,20108.0,122.35,122.63,122.2,122.35,20108.0
2016-11-16 15:00:00,122.35,122.68,122.27,122.4,20365.0,122.35,122.68,122.27,122.4,20365.0
2016-11-16 15:30:00,122.4,122.55,122.29,122.45,45923.0,122.4,122.55,122.29,122.45,45923.0
2016-11-17 09:30:00,122.45,124.15,122.45,123.95,8018.0,122.45,124.15,122.45,123.95,8018.0
2016-11-17 10:00:00,123.95,124.05,122.45,122.95,50052.0,123.95,124.05,122.45,122.95,50052.0
2016-11-17 10:30:00,122.75,123.0,122.4,122.45,10034.0,122.75,123.0,122.4,122.45,10034.0
2016-11-17 11:00:00,122.5,123.25,122.4,123.2,5000.0,122.5,123.25,122.4,123.2,5000.0
2016-11-17 11:30:00,123.15,123.45,122.9,123.15,7200.0,123.15,123.45,122.9,123.15,7200.0
2016-11-17 12:00:00,123.2,123.45,123.2,123.4,3800.0,123.2,123.45,123.2,123.4,3800.0
2016-11-17 12:30:00,123.35,123.35,123.15,123.2,2910.0,123.35,123.35,123.15,123.2,2910.0
2016-11-17 13:00:00,123.2,123.2,123.0,123.2,6100.0,123.2,123.2,123.0,123.2,6100.0
2016-11-17 13:30:00,123.35,123.5,123.14,123.14,3000.0,123.35,123.5,123.14,123.14,3000.0
2016-11-17 14:00:00,123.1,123.2,122.95,123.1,10922.0,123.1,123.2,122.95,123.1,10922.0
2016-11-17 14:30:00,123.0,123.2,122.92,123.05,6298.0,123.0,123.2,122.92,123.05,6298.0
2016-11-17 15:00:00,123.18,123.7,123.17,123.6,10120.0,123.18,123.7,123.17,123.6,10120.0
2016-11-17 15:30:00,123.5,124.2,123.5,124.15,28051.0,123.5,124.2,123.5,124.15,28051.0
2016-11-18 09:30:00,124.7,124.75,123.85,124.3,10242.0,124.7,124.75,123.85,124.3,10242.0
2016-11-18 10:00:00,124.45,124.6,124.27,124.55,10733.0,124.45,124.6,124.27,124.55,10733.0
2016-11-18 10:30:00,124.55,124.55,124.1,124.45,7476.0,124.55,124.55,124.1,124.45,7476.0
2016-11-18 11:00:00,124.35,124.45,124.1,124.45,3340.0,124.35,124.45,124.1,124.45,3340.0
2016-11-18 11:30:00,124.5,124.5,124.12,124.3,8620.0,124.5,124.5,124.12,124.3,8620.0
2016-11-18 12:00:00,124.35,124.45,124.2,124.35,2400.0,124.35,124.45,124.2,124.35,2400.0
2016-11-18 12:30:00,124.35,124.4,124.15,124.4,2004.0,124.35,124.4,124.15,124.4,2004.0
2016-11-18 13:00:00,124.45,124.45,124.2,124.2,1900.0,124.45,124.45,124.2,124.2,1900.0
2016-11-18 13:30:00,124.35,124.45,124.1,124.25,5859.0,124.35,124.45,124.1,124.25,5859.0
2016-11-18 14:00:00,124.2,124.35,124.2,124.25,7004.0,124.2,124.35,124.2,124.25,7004.0
2016-11-18 14:30:00,124.3,124.4,124.2,124.35,11016.0,124.3,124.4,124.2,124.35,11016.0
2016-11-18 15:00:00,124.3,124.35,124.15,124.35,10190.0,124.3,124.35,124.15,124.35,10190.0
2016-11-18 15:30:00,124.4,124.75,124.25,124.7,26378.0,124.4,124.75,124.25,124.7,26378.0
2016-11-21 09:30:00,124.55,125.35,124.55,125.05,2526.0,124.55,125.35,124.55,125.05,2526.0
2016-11-21 10:00:00,125.0,125.0,124.45,124.6,5365.0,125.0,125.0,124.45,124.6,5365.0
2016-11-21 10:30:00,124.7,124.95,124.38,124.85,13860.0,124.7,124.95,124.38,124.85,13860.0
2016-11-21 11:00:00,124.85,125.05,124.55,124.7,3648.0,124.85,125.05,124.55,124.7,3648.0
2016-11-21 11:30:00,124.8,125.1,124.75,125.1,3500.0,124.8,125.1,124.75,125.1,3500.0
2016-11-21 12:00:00,125.15,125.15,124.65,124.8,3603.0,125.15,125.15,124.65,124.8,3603.0
2016-11-21 12:30:00,125.0,125.08,124.85,125.0,1200.0,125.0,125.08,124.85,125.0,1200.0
2016-11-21 13:00:00,125.05,125.25,125.05,125.2,1901.0,125.05,125.25,125.05,125.2,1901.0
2016-11-21 13:30:00,125.2,125.35,125.05,125.15,1700.0,125.2,125.35,125.05,125.15,1700.0
2016-11-21 14:00:00,125.1,125.55,125.1,125.5,4100.0,125.1,125.55,125.1,125.5,4100.0
2016-11-21 14:30:00,125.4,125.8,125.4,125.7,6831.0,125.4,125.8,125.4,125.7,6831.0
2016-11-21 15:00:00,125.75,125.75,125.5,125.65,7750.0,125.75,125.75,125.5,125.65,7750.0
2016-11-21 15:30:00,125.6,126.15,125.6,126.05,25736.0,125.6,126.15,125.6,126.05,25736.0
2016-11-22 09:30:00,126.65,127.15,126.3,127.1,17679.0,126.65,127.15,126.3,127.1,17679.0
2016-11-22 10:00:00,127.15,127.85,126.65,127.8,5850.0,127.15,127.85,126.65,127.8,5850.0
2016-11-22 10:30:00,127.7,128.15,127.7,127.8,5255.0,127.7,128.15,127.7,127.8,5255.0
2016-11-22 11:00:00,127.95,128.15,127.65,127.9,6966.0,127.95,128.15,127.65,127.9,6966.0
2016-11-22 11:30:00,127.9,128.15,127.8,127.95,3300.0,127.9,128.15,127.8,127.95,3300.0
2016-11-22 12:00:00,127.85,128.0,127.75,127.9,3800.0,127.85,128.0,127.75,127.9,3800.0
2016-11-22 12:30:00,127.9,128.0,127.79,127.95,2275.0,127.9,128.0,127.79,127.95,2275.0
2016-11-22 13:00:00,128.0,128.2,127.9,128.0,3049.0,128.0,128.2,127.9,128.0,3049.0
2016-11-22 13:30:00,128.05,128.15,127.95,128.0,3100.0,128.05,128.15,127.95,128.0,3100.0
2016-11-22 14:00:00,128.0,128.3,128.0,128.2,3100.0,128.0,128.3,128.0,128.2,3100.0
2016-11-22 14:30:00,128.1,128.7,128.1,128.6,9397.0,128.1,128.7,128.1,128.6,9397.0
2016-11-22 15:00:00,128.6,128.85,128.6,128.8,9215.0,128.6,128.85,128.6,128.8,9215.0
2016-11-22 15:30:00,128.75,129.3,128.75,129.2,22711.0,128.75,129.3,128.75,129.2,22711.0
2016-11-23 09:30:00,128.75,129.35,128.37,128.9,3301.0,128.75,129.35,128.37,128.9,3301.0
2016-11-23 10:00:00,128.95,129.3,128.55,128.65,17512.0,128.95,129.3,128.55,128.65,17512.0
2016-11-23 10:30:00,128.55,128.89,128.42,128.89,3133.0,128.55,128.89,128.42,128.89,3133.0
2016-11-23 11:00:00,128.85,128.85,128.35,128.65,10813.0,128.85,128.85,128.35,128.65,10813.0
2016-11-23 11:30:00,128.8,128.85,128.4,128.7,18579.0,128.8,128.85,128.4,128.7,18579.0
2016-11-23 12:00:00,128.68,128.8,128.45,128.58,11000.0,128.68,128.8,128.45,128.58,11000.0
2016-11-23 12:30:00,128.53,128.65,128.35,128.4,4600.0,128.53,128.65,128.35,128.4,4600.0
2016-11-23 13:00:00,128.5,128.7,128.4,128.6,8997.0,128.5,128.7,128.4,128.6,8997.0
2016-11-23 13:30:00,128.75,128.75,128.25,128.35,15701.0,128.75,128.75,128.25,128.35,15701.0
2016-11-23 14:00:00,128.55,128.6,128.35,128.4,1895.0,128.55,128.6,128.35,128.4,1895.0
2016-11-23 14:30:00,128.45,128.55,128.06,128.07,2124.0,128.45,128.55,128.06,128.07,2124.0
2016-11-23 15:00:00,128.25,128.3,127.85,128.0,8879.0,128.25,128.3,127.85,128.0,8879.0
2016-11-23 15:30:00,128.15,128.6,128.1,128.55,18981.0,128.15,128.6,128.1,128.55,18981.0
2016-11-25 09:30:00,128.85,128.85,127.85,128.8,4025.0,128.85,128.85,127.85,128.8,4025.0
2016-11-25 10:00:00,128.75,128.9,128.4,128.65,10233.0,128.75,128.9,128.4,128.65,10233.0
2016-11-25 10:30:00,128.68,128.75,128.5,128.5,2495.0,128.68,128.75,128.5,128.5,2495.0
2016-11-25 11:00:00,128.6,128.75,128.55,128.65,5400.0,128.6,128.75,128.55,128.65,5400.0
2016-11-25 11:30:00,128.6,128.6,128.4,128.6,3881.0,128.6,128.6,128.4,128.6,3881.0
2016-11-25 12:00:00,128.75,128.75,128.6,128.68,3573.0,128.75,128.75,128.6,128.68,3573.0
2016-11-25 12:30:00,128.65,128.75,128.45,128.55,14116.0,128.65,128.75,128.45,128.55,14116.0
2016-11-28 09:30:00,127.5,128.6,127.25,128.15,17172.0,127.5,128.6,127.25,128.15,17172.0
2016-11-28 10:00:00,128.1,128.3,127.7,128.25,4258.0,128.1,128.3,127.7,128.25,4258.0
2016-11-28 10:30:00,128.55,128.55,127.9,127.9,7900.0,128.55,128.55,127.9,127.9,7900.0
2016-11-28 11:00:00,128.15,128.45,127.8,128.3,4910.0,128.15,128.45,127.8,128.3,4910.0
2016-11-28 11:30:00,128.4,128.7,128.3,128.35,4524.0,128.4,128.7,128.3,128.35,4524.0
2016-11-28 12:00:00,128.4,128.75,128.4,128.7,2604.0,128.4,128.75,128.4,128.7,2604.0
2016-11-28 12:30:00,128.65,129.0,128.5,128.6,5650.0,128.65,129.0,128.5,128.6,5650.0
2016-11-28 13:00:00,128.65,129.15,128.5,129.1,4700.0,128.65,129.15,128.5,129.1,4700.0
2016-11-28 13:30:00,128.95,129.3,128.95,129.15,3909.0,128.95,129.3,128.95,129.15,3909.0
2016-11-28 14:00:00,129.1,129.1,128.8,128.8,3800.0,129.1,129.1,128.8,128.8,3800.0
2016-11-28 14:30:00,128.65,128.85,128.65,128.7,4525.0,128.65,128.85,128.65,128.7,4525.0
2016-11-28 15:00:00,128.75,128.8,128.35,128.35,7198.0,128.75,128.8,128.35,128.35,7198.0
2016-11-28 15:30:00,128.35,128.5,127.9,128.1,35846.0,128.35,128.5,127.9,128.1,35846.0
2016-11-29 09:30:00,128.9,129.78,127.6,129.2,9463.0,128.9,129.78,127.6,129.2,9463.0
2016-11-29 10:00:00,129.3,129.7,129.05,129.6,9300.0,129.3,129.7,129.05,129.6,9300.0
2016-11-29 10:30:00,129.65,129.9,129.35,129.8,9404.0,129.65,129.9,129.35,129.8,9404.0
2016-11-29 11:00:00,129.75,129.85,129.41,129.72,3792.0,129.75,129.85,129.41,129.72,3792.0
2016-11-29 11:30:00,129.6,129.9,129.35,129.55,4101.0,129.6,129.9,129.35,129.55,4101.0
2016-11-29 12:00:00,129.55,129.65,129.35,129.53,6530.0,129.55,129.65,129.35,129.53,6530.0
2016-11-29 12:30:00,129.7,130.45,129.65,130.45,14753.0,129.7,130.45,129.65,130.45,14753.0
2016-11-29 13:00:00,130.35,130.45,130.21,130.4,3798.0,130.35,130.45,130.21,130.4,3798.0
2016-11-29 13:30:00,130.55,131.0,130.4,130.85,7200.0,130.55,131.0,130.4,130.85,7200.0
2016-11-29 14:00:00,130.85,130.88,130.75,130.85,3000.0,130.85,130.88,130.75,130.85,3000.0
2016-11-29 14:30:00,130.8,130.9,130.55,130.8,11746.0,130.8,130.9,130.55,130.8,11746.0
2016-11-29 15:00:00,130.7,130.8,130.55,130.55,11274.0,130.7,130.8,130.55,130.55,11274.0
2016-11-29 15:30:00,130.55,130.8,130.5,130.65,32817.0,130.55,130.8,130.5,130.65,32817.0
2016-11-30 09:30:00,132.25,132.94,130.1,130.78,10465.0,132.25,132.94,130.1,130.78,10465.0
2016-11-30 10:00:00,130.65,130.85,129.15,129.15,15353.0,130.65,130.85,129.15,129.15,15353.0
2016-11-30 10:30:00,128.9,129.89,128.9,129.55,4743.0,128.9,129.89,128.9,129.55,4743.0
2016-11-30 11:00:00,129.55,130.0,129.37,129.63,13678.0,129.55,130.0,129.37,129.63,13678.0
2016-11-30 11:30:00,129.6,129.8,129.5,129.68,4816.0,129.6,129.8,129.5,129.68,4816.0
2016-11-30 12:00:00,129.6,130.1,129.55,129.55,5900.0,129.6,130.1,129.55,129.55,5900.0
2016-11-30 12:30:00,129.75,129.8,129.55,129.7,5300.0,129.75,129.8,129.55,129.7,5300.0
2016-11-30 13:00:00,129.7,129.8,129.65,129.78,2209.0,129.7,129.8,129.65,129.78,2209.0
2016-11-30 13:30:00,129.7,129.88,129.65,129.85,8878.0,129.7,129.88,129.65,129.85,8878.0
2016-11-30 14:00:00,130.0,130.1,129.85,130.0,3963.0,130.0,130.1,129.85,130.0,3963.0
2016-11-30 14:30:00,130.06,130.15,129.85,130.09,7983.0,130.06,130.15,129.85,130.09,7983.0
2016-11-30 15:00:00,130.05,130.15,129.9,130.05,5151.0,130.05,130.15,129.9,130.05,5151.0
2016-11-30 15:30:00,130.0,130.1,129.25,129.45,39839.0,130.0,130.1,129.25,129.45,39839.0
2016-12-01 09:30:00,129.6,130.45,129.0,129.8,9245.0,129.6,130.45,129.0,129.8,9245.0
2016-12-01 10:00:00,129.58,129.6,128.47,128.65,6114.0,129.58,129.6,128.47,128.65,6114.0
2016-12-01 10:30:00,128.5,128.77,127.7,127.7,6164.0,128.5,128.77,127.7,127.7,6164.0
2016-12-01 11:00:00,128.05,128.7,128.05,128.2,6531.0,128.05,128.7,128.05,128.2,6531.0
2016-12-01 11:30:00,128.2,128.5,128.1,128.5,3439.0,128.2,128.5,128.1,128.5,3439.0
2016-12-01 12:00:00,128.45,128.45,128.2,128.25,1410.0,128.45,128.45,128.2,128.25,1410.0
2016-12-01 12:30:00,128.1,128.35,127.85,128.13,5784.0,128.1,128.35,127.85,128.13,5784.0
2016-12-01 13:00:00,128.05,128.15,127.85,128.1,5700.0,128.05,128.15,127.85,128.1,5700.0
2016-12-01 13:30:00,128.2,128.33,127.95,128.0,4191.0,128.2,128.33,127.95,128.0,4191.0
2016-12-01 14:00:00,127.95,128.25,127.9,128.15,5155.0,127.95,128.25,127.9,128.15,5155.0
2016-12-01 14:30:00,128.15,128.15,127.9,127.95,5672.0,128.15,128.15,127.9,127.95,5672.0
2016-12-01 15:00:00,127.95,128.05,127.75,127.85,7445.0,127.95,128.05,127.75,127.85,7445.0
2016-12-01 15:30:00,127.9,128.4,127.5,128.3,31660.0,127.9,128.4,127.5,128.3,31660.0
2016-12-02 09:30:00,128.35,129.5,127.68,128.9,4364.0,128.35,129.5,127.68,128.9,4364.0
2016-12-02 10:00:00,128.78,129.0,127.72,127.95,4088.0,128.78,129.0,127.72,127.95,4088.0
2016-12-02 10:30:00,128.4,129.1,128.4,128.95,11267.0,128.4,129.1,128.4,128.95,11267.0
2016-12-02 11:00:00,129.11,129.45,128.9,129.1,8125.0,129.11,129.45,128.9,129.1,8125.0
2016-12-02 11:30:00,129.05,129.05,128.4,128.5,5503.0,129.05,129.05,128.4,128.5,5503.0
2016-12-02 12:00:00,128.55,128.9,128.25,128.75,2931.0,128.55,128.9,128.25,128.75,2931.0
2016-12-02 12:30:00,128.7,129.05,128.45,129.05,14525.0,128.7,129.05,128.45,129.05,14525.0
2016-12-02 13:00:00,128.9,128.9,128.35,128.65,2700.0,128.9,128.9,128.35,128.65,2700.0
2016-12-02 13:30:00,128.45,129.1,128.45,129.05,2524.0,128.45,129.1,128.45,129.05,2524.0
2016-12-02 14:00:00,129.25,129.4,128.9,129.3,4647.0,129.25,129.4,128.9,129.3,4647.0
2016-12-02 14:30:00,129.4,129.65,129.27,129.55,2454.0,129.4,129.65,129.27,129.55,2454.0
2016-12-02 15:00:00,129.55,130.15,129.55,130.1,7654.0,129.55,130.15,129.55,130.1,7654.0
2016-12-02 15:30:00,130.25,130.4,129.9,129.9,21496.0,130.25,130.4,129.9,129.9,21496.0
2016-12-05 09:30:00,130.7,132.28,130.3,131.75,7251.0,130.7,132.28,130.3,131.75,7251.0
2016-12-05 10:00:00,131.7,131.78,130.6,130.9,8954.0,131.7,131.78,130.6,130.9,8954.0
2016-12-05 10:30:00,131.0,131.4,130.65,131.0,6701.0,131.0,131.4,130.65,131.0,6701.0
2016-12-05 11:00:00,130.95,131.18,130.65,130.85,4889.0,130.95,131.18,130.65,130.85,4889.0
2016-12-05 11:30:00,130.85,131.35,130.75,131.2,5223.0,130.85,131.35,130.75,131.2,5223.0
2016-12-05 12:00:00,131.38,131.78,131.2,131.45,30065.0,131.38,131.78,131.2,131.45,30065.0
2016-12-05 12:30:00,131.4,132.0,131.3,132.0,3500.0,131.4,132.0,131.3,132.0,3500.0
2016-12-05 13:00:00,132.03,132.1,131.6,131.6,5950.0,132.03,132.1,131.6,131.6,5950.0
2016-12-05 13:30:00,131.75,131.9,131.6,131.75,4700.0,131.75,131.9,131.6,131.75,4700.0
2016-12-05 14:00:00,131.7,132.05,131.65,131.8,1811.0,131.7,132.05,131.65,131.8,1811.0
2016-12-05 14:30:00,131.75,132.3,131.7,131.75,17854.0,131.75,132.3,131.7,131.75,17854.0
2016-12-05 15:00:00,131.75,131.9,131.5,131.6,12940.0,131.75,131.9,131.5,131.6,12940.0
2016-12-05 15:30:00,131.7,132.05,131.6,131.9,28007.0,131.7,132.05,131.6,131.9,28007.0
2016-12-06 09:30:00,131.05,132.0,131.0,132.0,12385.0,131.05,132.0,131.0,132.0,12385.0
2016-12-06 10:00:00,132.0,132.05,131.25,131.43,9300.0,132.0,132.05,131.25,131.43,9300.0
2016-12-06 10:30:00,131.55,131.95,131.3,131.4,5300.0,131.55,131.95,131.3,131.4,5300.0
2016-12-06 11:00:00,131.4,131.7,131.4,131.5,6937.0,131.4,131.7,131.4,131.5,6937.0
2016-12-06 11:30:00,131.36,131.75,131.25,131.72,6260.0,131.36,131.75,131.25,131.72,6260.0
2016-12-06 12:00:00,131.9,131.9,131.55,131.75,8911.0,131.9,131.9,131.55,131.75,8911.0
2016-12-06 12:30:00,131.65,131.65,131.2,131.5,3000.0,131.65,131.65,131.2,131.5,3000.0
2016-12-06 13:00:00,131.6,131.8,131.45,131.65,14562.0,131.6,131.8,131.45,131.65,14562.0
2016-12-06 13:30:00,131.65,131.95,131.55,131.85,4618.0,131.65,131.95,131.55,131.85,4618.0
2016-12-06 14:00:00,131.9,132.8,131.85,132.8,7169.0,131.9,132.8,131.85,132.8,7169.0
2016-12-06 14:30:00,132.8,133.7,132.75,133.2,9911.0,132.8,133.7,132.75,133.2,9911.0
2016-12-06 15:00:00,133.1,133.1,132.75,132.75,7536.0,133.1,133.1,132.75,132.75,7536.0
2016-12-06 15:30:00,132.75,133.3,132.7,133.15,24892.0,132.75,133.3,132.7,133.15,24892.0
2016-12-07 09:30:00,133.4,133.4,132.1,132.45,7177.0,133.4,133.4,132.1,132.45,7177.0
2016-12-07 10:00:00,132.35,132.95,132.35,132.95,3522.0,132.35,132.95,132.35,132.95,3522.0
2016-12-07 10:30:00,132.85,133.25,132.7,132.7,6176.0,132.85,133.25,132.7,132.7,6176.0
2016-12-07 11:00:00,132.65,132.9,132.25,132.3,9223.0,132.65,132.9,132.25,132.3,9223.0
2016-12-07 11:30:00,132.35,132.55,132.25,132.25,10755.0,132.35,132.55,132.25,132.25,10755.0
2016-12-07 12:00:00,132.25,132.4,132.05,132.2,7670.0,132.25,132.4,132.05,132.2,7670.0
2016-12-07 12:30:00,132.15,132.2,132.0,132.15,4116.0,132.15,132.2,132.0,132.15,4116.0
2016-12-07 13:00:00,132.1,132.4,131.95,131.95,8674.0,132.1,132.4,131.95,131.95,8674.0
2016-12-07 13:30:00,131.85,132.2,131.75,132.15,9199.0,131.85,132.2,131.75,132.15,9199.0
2016-12-07 14:00:00,132.1,132.1,131.5,131.55,15709.0,132.1,132.1,131.5,131.55,15709.0
2016-12-07 14:30:00,131.65,131.85,131.65,131.65,10152.0,131.65,131.85,131.65,131.65,10152.0
2016-12-07 15:00:00,131.75,131.9,131.2,131.85,19258.0,131.75,131.9,131.2,131.85,19258.0
2016-12-07 15:30:00,131.8,131.8,131.15,131.4,51883.0,131.8,131.8,131.15,131.4,51883.0
2016-12-08 09:30:00,131.65,131.75,130.75,131.0,11740.0,131.65,131.75,130.75,131.0,11740.0
2016-12-08 10:00:00,131.05,131.7,130.97,131.58,19092.0,131.05,131.7,130.97,131.58,19092.0
2016-12-08 10:30:00,131.55,132.35,131.55,132.2,15490.0,131.55,132.35,131.55,132.2,15490.0
2016-12-08 11:00:00,132.3,132.95,131.6,131.8,31110.0,132.3,132.95,131.6,131.8,31110.0
2016-12-08 11:30:00,131.7,131.85,130.9,131.5,9980.0,131.7,131.85,130.9,131.5,9980.0
2016-12-08 12:00:00,131.4,132.25,131.25,131.25,15604.0,131.4,132.25,131.25,131.25,15604.0
2016-12-08 12:30:00,131.33,132.3,131.32,132.2,16249.0,131.33,132.3,131.32,132.2,16249.0
2016-12-08 13:00:00,132.2,132.3,131.75,131.95,14409.0,132.2,132.3,131.75,131.95,14409.0
2016-12-08 13:30:00,131.95,132.7,131.9,132.65,8831.0,131.95,132.7,131.9,132.65,8831.0
2016-12-08 14:00:00,132.6,132.7,131.5,131.95,11772.0,132.6,132.7,131.5,131.95,11772.0
2016-12-08 14:30:00,132.0,132.0,131.27,131.38,18532.0,132.0,132.0,131.27,131.38,18532.0
2016-12-08 15:00:00,131.3,132.67,131.3,132.55,32910.0,131.3,132.67,131.3,132.55,32910.0
2016-12-08 15:30:00,132.3,132.58,131.8,131.9,61335.0,132.3,132.58,131.8,131.9,61335.0
2016-12-09 09:30:00,132.8,132.8,131.55,131.95,13884.0,132.8,132.8,131.55,131.95,13884.0
2016-12-09 10:00:00,131.85,132.22,131.35,131.63,8341.0,131.85,132.22,131.35,131.63,8341.0
2016-12-09 10:30:00,131.65,132.15,131.65,131.8,8388.0,131.65,132.15,131.65,131.8,8388.0
2016-12-09 11:00:00,131.75,132.0,131.4,131.45,5680.0,131.75,132.0,131.4,131.45,5680.0
2016-12-09 11:30:00,131.45,131.65,131.2,131.5,8270.0,131.45,131.65,131.2,131.5,8270.0
2016-12-09 12:00:00,131.55,131.63,131.35,131.4,5011.0,131.55,131.63,131.35,131.4,5011.0
2016-12-09 12:30:00,131.55,131.55,131.35,131.5,3100.0,131.55,131.55,131.35,131.5,3100.0
2016-12-09 13:00:00,131.5,131.6,131.35,131.4,5100.0,131.5,131.6,131.35,131.4,5100.0
2016-12-09 13:30:00,131.45,131.7,131.25,131.55,7121.0,131.45,131.7,131.25,131.55,7121.0
2016-12-09 14:00:00,131.6,131.8,131.35,131.35,10114.0,131.6,131.8,131.35,131.35,10114.0
2016-12-09 14:30:00,131.35,131.5,131.15,131.35,8750.0,131.35,131.5,131.15,131.35,8750.0
2016-12-09 15:00:00,131.25,131.65,131.2,131.6,13534.0,131.25,131.65,131.2,131.6,13534.0
2016-12-09 15:30:00,131.6,131.85,131.42,131.85,29882.0,131.6,131.85,131.42,131.85,29882.0
2016-12-12 09:30:00,131.1,131.1,129.4,129.4,16357.0,131.1,131.1,129.4,129.4,16357.0
2016-12-12 10:00:00,129.75,129.95,128.75,128.78,7768.0,129.75,129.95,128.75,128.78,7768.0
2016-12-12 10:30:00,128.7,129.1,128.45,128.5,9762.0,128.7,129.1,128.45,128.5,9762.0
2016-12-12 11:00:00,128.55,129.15,128.55,129.15,11739.0,128.55,129.15,128.55,129.15,11739.0
2016-12-12 11:30:00,129.1,129.1,128.4,128.6,4906.0,129.1,129.1,128.4,128.6,4906.0
2016-12-12 12:00:00,128.55,128.8,128.35,128.55,3346.0,128.55,128.8,128.35,128.55,3346.0
2016-12-12 12:30:00,128.55,129.05,128.55,128.6,3500.0,128.55,129.05,128.55,128.6,3500.0
2016-12-12 13:00:00,128.75,129.05,128.7,128.9,3000.0,128.75,129.05,128.7,128.9,3000.0
2016-12-12 13:30:00,128.75,128.85,128.6,128.6,3911.0,128.75,128.85,128.6,128.6,3911.0
2016-12-12 14:00:00,128.4,128.9,128.35,128.4,5230.0,128.4,128.9,128.35,128.4,5230.0
2016-12-12 14:30:00,128.5,128.75,128.45,128.7,6487.0,128.5,128.75,128.45,128.7,6487.0
2016-12-12 15:00:00,128.6,128.75,128.45,128.45,15901.0,128.6,128.75,128.45,128.45,15901.0
2016-12-12 15:30:00,128.5,128.55,128.15,128.2,41760.0,128.5,128.55,128.15,128.2,41760.0
2016-12-13 09:30:00,128.5,129.9,128.25,128.5,16858.0,128.5,129.9,128.25,128.5,16858.0
2016-12-13 10:00:00,128.4,128.55,127.7,127.8,15481.0,128.4,128.55,127.7,127.8,15481.0
2016-12-13 10:30:00,127.65,127.75,127.1,127.4,12806.0,127.65,127.75,127.1,127.4,12806.0
2016-12-13 11:00:00,127.5,127.5,126.95,127.13,8804.0,127.5,127.5,126.95,127.13,8804.0
2016-12-13 11:30:00,127.05,127.2,126.85,127.1,9800.0,127.05,127.2,126.85,127.1,9800.0
2016-12-13 12:00:00,127.05,127.3,126.9,126.9,8246.0,127.05,127.3,126.9,126.9,8246.0
2016-12-13 12:30:00,127.0,127.25,126.9,127.0,9300.0,127.0,127.25,126.9,127.0,9300.0
2016-12-13 13:00:00,127.15,127.25,126.9,127.0,14277.0,127.15,127.25,126.9,127.0,14277.0
2016-12-13 13:30:00,127.03,127.05,126.82,126.9,7250.0,127.03,127.05,126.82,126.9,7250.0
2016-12-13 14:00:00,127.0,127.0,126.55,126.7,4500.0,127.0,127.0,126.55,126.7,4500.0
2016-12-13 14:30:00,126.7,127.15,126.6,127.0,8400.0,126.7,127.15,126.6,127.0,8400.0
2016-12-13 15:00:00,126.95,127.05,126.8,127.0,10909.0,126.95,127.05,126.8,127.0,10909.0
2016-12-13 15:30:00,127.0,127.2,126.85,127.0,60505.0,127.0,127.2,126.85,127.0,60505.0
2016-12-14 09:30:00,127.15,128.03,126.85,126.9,111153.0,127.15,128.03,126.85,126.9,111153.0
2016-12-14 10:00:00,126.65,127.8,126.35,127.15,31396.0,126.65,127.8,126.35,127.15,31396.0
2016-12-14 10:30:00,127.07,127.4,127.0,127.25,8253.0,127.07,127.4,127.0,127.25,8253.0
2016-12-14 11:00:00,127.25,127.4,126.9,127.3,7405.0,127.25,127.4,126.9,127.3,7405.0
2016-12-14 11:30:00,127.1,127.15,126.9,126.95,4300.0,127.1,127.15,126.9,126.95,4300.0
2016-12-14 12:00:00,127.1,127.2,126.85,127.2,2967.0,127.1,127.2,126.85,127.2,2967.0
2016-12-14 12:30:00,127.2,127.3,127.15,127.3,2756.0,127.2,127.3,127.15,127.3,2756.0
2016-12-14 13:00:00,127.35,127.5,127.3,127.3,4827.0,127.35,127.5,127.3,127.3,4827.0
2016-12-14 13:30:00,127.3,127.55,127.1,127.5,13454.0,127.3,127.55,127.1,127.5,13454.0
2016-12-14 14:00:00,127.5,127.57,126.4,126.4,12105.0,127.5,127.57,126.4,126.4,12105.0
2016-12-14 14:30:00,126.55,127.0,126.5,126.5,4095.0,126.55,127.0,126.5,126.5,4095.0
2016-12-14 15:00:00,126.6,126.65,125.9,126.3,6103.0,126.6,126.65,125.9,126.3,6103.0
2016-12-14 15:30:00,126.3,127.05,126.25,126.45,23361.0,126.3,127.05,126.25,126.45,23361.0
2016-12-15 09:30:00,126.95,128.05,126.35,128.05,6424.0,126.95,128.05,126.35,128.05,6424.0
2016-12-15 10:00:00,128.1,128.35,126.75,127.35,20816.0,128.1,128.35,126.75,127.35,20816.0
2016-12-15 10:30:00,127.4,127.45,126.55,126.8,20819.0,127.4,127.45,126.55,126.8,20819.0
2016-12-15 11:00:00,126.8,127.5,126.8,127.25,15003.0,126.8,127.5,126.8,127.25,15003.0
2016-12-15 11:30:00,127.3,127.4,126.9,127.0,11366.0,127.3,127.4,126.9,127.0,11366.0
2016-12-15 12:00:00,127.0,127.1,126.9,127.0,9398.0,127.0,127.1,126.9,127.0,9398.0
2016-12-15 12:30:00,127.03,127.1,125.75,126.35,10459.0,127.03,127.1,125.75,126.35,10459.0
2016-12-15 13:00:00,126.6,127.05,126.6,127.0,2400.0,126.6,127.05,126.6,127.0,2400.0
2016-12-15 13:30:00,126.85,127.15,126.55,126.7,6532.0,126.85,127.15,126.55,126.7,6532.0
2016-12-15 14:00:00,126.55,126.8,126.3,126.35,8959.0,126.55,126.8,126.3,126.35,8959.0
2016-12-15 14:30:00,126.35,126.5,125.7,126.3,11444.0,126.35,126.5,125.7,126.3,11444.0
2016-12-15 15:00:00,126.4,126.4,125.8,126.25,14287.0,126.4,126.4,125.8,126.25,14287.0
2016-12-15 15:30:00,126.35,126.45,126.0,126.45,40709.0,126.35,126.45,126.0,126.45,40709.0
2016-12-16 09:30:00,127.0,127.7,126.1,126.55,65131.0,127.0,127.7,126.1,126.55,65131.0
2016-12-16 10:00:00,126.55,126.7,126.3,126.6,6640.0,126.55,126.7,126.3,126.6,6640.0
2016-12-16 10:30:00,126.6,127.7,126.55,127.5,10914.0,126.6,127.7,126.55,127.5,10914.0
2016-12-16 11:00:00,127.5,127.65,126.7,126.8,7485.0,127.5,127.65,126.7,126.8,7485.0
2016-12-16 11:30:00,126.7,127.15,126.65,127.03,7933.0,126.7,127.15,126.65,127.03,7933.0
2016-12-16 12:00:00,127.1,127.2,126.89,126.95,4683.0,127.1,127.2,126.89,126.95,4683.0
2016-12-16 12:30:00,126.95,127.05,126.7,127.05,3275.0,126.95,127.05,126.7,127.05,3275.0
2016-12-16 13:00:00,127.05,127.15,126.5,126.5,3100.0,127.05,127.15,126.5,126.5,3100.0
2016-12-16 13:30:00,126.45,126.75,126.25,126.25,5175.0,126.45,126.75,126.25,126.25,5175.0
2016-12-16 14:00:00,126.15,126.2,125.95,126.0,5025.0,126.15,126.2,125.95,126.0,5025.0
2016-12-16 14:30:00,126.0,126.15,125.9,126.1,6647.0,126.0,126.15,125.9,126.1,6647.0
2016-12-16 15:00:00,125.95,126.0,125.75,125.75,5844.0,125.95,126.0,125.75,125.75,5844.0
2016-12-16 15:30:00,125.7,125.75,125.3,125.3,33110.0,125.7,125.75,125.3,125.3,33110.0
2016-12-19 09:30:00,125.35,127.4,125.35,127.4,7407.0,125.35,127.4,125.35,127.4,7407.0
2016-12-19 10:00:00,127.0,127.15,125.65,125.9,21932.0,127.0,127.15,125.65,125.9,21932.0
2016-12-19 10:30:00,125.85,126.45,125.85,126.3,18370.0,125.85,126.45,125.85,126.3,18370.0
2016-12-19 11:00:00,126.25,126.58,125.95,126.25,21891.0,126.25,126.58,125.95,126.25,21891.0
2016-12-19 11:30:00,126.25,126.3,125.82,126.0,5557.0,126.25,126.3,125.82,126.0,5557.0
2016-12-19 12:00:00,125.75,126.15,125.75,126.0,8552.0,125.75,126.15,125.75,126.0,8552.0
2016-12-19 12:30:00,126.05,126.43,125.9,126.0,11524.0,126.05,126.43,125.9,126.0,11524.0
2016-12-19 13:00:00,126.05,126.3,125.8,125.9,11199.0,126.05,126.3,125.8,125.9,11199.0
2016-12-19 13:30:00,125.98,126.15,125.75,126.05,11782.0,125.98,126.15,125.75,126.05,11782.0
2016-12-19 14:00:00,126.2,126.25,125.65,125.8,19100.0,126.2,126.25,125.65,125.8,19100.0
2016-12-19 14:30:00,125.75,126.05,125.6,126.0,6018.0,125.75,126.05,125.6,126.0,6018.0
2016-12-19 15:00:00,125.95,126.14,125.75,126.05,6774.0,125.95,126.14,125.75,126.05,6774.0
2016-12-19 15:30:00,126.15,126.35,126.05,126.25,22475.0,126.15,126.35,126.05,126.25,22475.0
2016-12-20 09:30:00,126.25,127.45,126.25,127.05,11799.0,126.25,127.45,126.25,127.05,11799.0
2016-12-20 10:00:00,127.0,127.2,126.7,127.0,9812.0,127.0,127.2,126.7,127.0,9812.0
2016-12-20 10:30:00,127.0,127.0,126.6,126.6,3121.0,127.0,127.0,126.6,126.6,3121.0
2016-12-20 11:00:00,126.45,126.45,126.0,126.0,4023.0,126.45,126.45,126.0,126.0,4023.0
2016-12-20 11:30:00,126.0,126.1,125.25,125.3,4440.0,126.0,126.1,125.25,125.3,4440.0
2016-12-20 12:00:00,125.45,126.1,125.4,125.85,5282.0,125.45,126.1,125.4,125.85,5282.0
2016-12-20 12:30:00,125.85,126.0,125.55,126.0,5857.0,125.85,126.0,125.55,126.0,5857.0
2016-12-20 13:00:00,125.8,125.95,125.55,125.8,7192.0,125.8,125.95,125.55,125.8,7192.0
2016-12-20 13:30:00,126.0,126.25,125.95,125.95,3217.0,126.0,126.25,125.95,125.95,3217.0
2016-12-20 14:00:00,126.05,126.05,125.75,125.95,2337.0,126.05,126.05,125.75,125.95,2337.0
2016-12-20 14:30:00,125.8,125.85,125.65,125.65,3717.0,125.8,125.85,125.65,125.65,3717.0
2016-12-20 15:00:00,125.75,126.15,125.55,126.15,7733.0,125.75,126.15,125.55,126.15,7733.0
2016-12-20 15:30:00,126.1,126.4,125.9,126.4,36218.0,126.1,126.4,125.9,126.4,36218.0
2016-12-21 09:30:00,126.55,126.55,125.9,126.0,4665.0,126.55,126.55,125.9,126.0,4665.0
2016-12-21 10:00:00,126.05,126.25,125.45,126.1,4339.0,126.05,126.25,125.45,126.1,4339.0
2016-12-21 10:30:00,126.05,126.8,125.95,126.19,112768.0,126.05,126.8,125.95,126.19,112768.0
2016-12-21 11:00:00,125.9,126.0,125.65,125.9,5200.0,125.9,126.0,125.65,125.9,5200.0
2016-12-21 11:30:00,125.9,125.9,125.05,125.05,38880.0,125.9,125.9,125.05,125.05,38880.0
2016-12-21 12:00:00,125.05,125.75,125.05,125.75,7222.0,125.05,125.75,125.05,125.75,7222.0
2016-12-21 12:30:00,125.6,125.85,125.6,125.7,8541.0,125.6,125.85,125.6,125.7,8541.0
2016-12-21 13:00:00,125.71,125.72,125.3,125.4,5726.0,125.71,125.72,125.3,125.4,5726.0
2016-12-21 13:30:00,125.4,125.5,125.25,125.35,3100.0,125.4,125.5,125.25,125.35,3100.0
2016-12-21 14:00:00,125.3,125.4,125.25,125.35,4900.0,125.3,125.4,125.25,125.35,4900.0
2016-12-21 14:30:00,125.3,125.55,125.3,125.55,7745.0,125.3,125.55,125.3,125.55,7745.0
2016-12-21 15:00:00,125.65,125.7,125.25,125.25,7224.0,125.65,125.7,125.25,125.25,7224.0
2016-12-21 15:30:00,125.3,125.33,124.65,124.7,39073.0,125.3,125.33,124.65,124.7,39073.0
2016-12-22 09:30:00,125.0,125.85,124.55,125.45,6643.0,125.0,125.85,124.55,125.45,6643.0
2016-12-22 10:00:00,125.4,125.85,124.8,125.65,10665.0,125.4,125.85,124.8,125.65,10665.0
2016-12-22 10:30:00,125.55,125.7,124.32,124.33,7019.0,125.55,125.7,124.32,124.33,7019.0
2016-12-22 11:00:00,124.3,124.8,124.3,124.7,8320.0,124.3,124.8,124.3,124.7,8320.0
2016-12-22 11:30:00,124.5,124.7,124.4,124.65,11080.0,124.5,124.7,124.4,124.65,11080.0
2016-12-22 12:00:00,124.65,124.85,124.5,124.85,7762.0,124.65,124.85,124.5,124.85,7762.0
2016-12-22 12:30:00,124.9,125.25,124.9,125.15,9982.0,124.9,125.25,124.9,125.15,9982.0
2016-12-22 13:00:00,125.1,125.45,125.05,125.3,6242.0,125.1,125.45,125.05,125.3,6242.0
2016-12-22 13:30:00,125.28,125.5,125.15,125.48,5502.0,125.28,125.5,125.15,125.48,5502.0
2016-12-22 14:00:00,125.35,125.35,124.85,124.85,7028.0,125.35,125.35,124.85,124.85,7028.0
2016-12-22 14:30:00,124.85,124.95,124.54,124.75,3873.0,124.85,124.95,124.54,124.75,3873.0
2016-12-22 15:00:00,124.7,124.75,124.4,124.6,5257.0,124.7,124.75,124.4,124.6,5257.0
2016-12-22 15:30:00,124.55,124.7,124.45,124.6,27113.0,124.55,124.7,124.45,124.6,27113.0
2016-12-23 09:30:00,124.6,125.7,124.2,124.9,4440.0,124.6,125.7,124.2,124.9,4440.0
2016-12-23 10:00:00,124.5,124.7,124.17,124.35,3527.0,124.5,124.7,124.17,124.35,3527.0
2016-12-23 10:30:00,124.3,124.35,123.75,123.95,4320.0,124.3,124.35,123.75,123.95,4320.0
2016-12-23 11:00:00,123.9,124.7,123.9,124.7,4828.0,123.9,124.7,123.9,124.7,4828.0
2016-12-23 11:30:00,124.62,124.7,124.3,124.7,2971.0,124.62,124.7,124.3,124.7,2971.0
2016-12-23 12:00:00,124.6,124.95,124.5,124.95,2410.0,124.6,124.95,124.5,124.95,2410.0
2016-12-23 12:30:00,124.95,125.1,124.8,125.1,2500.0,124.95,125.1,124.8,125.1,2500.0
2016-12-23 13:00:00,125.1,125.25,125.0,125.15,2815.0,125.1,125.25,125.0,125.15,2815.0
2016-12-23 13:30:00,124.95,125.25,124.95,125.1,2920.0,124.95,125.25,124.95,125.1,2920.0
2016-12-23 14:00:00,125.05,125.4,125.05,125.1,2980.0,125.05,125.4,125.05,125.1,2980.0
2016-12-23 14:30:00,125.2,125.3,124.85,125.05,2600.0,125.2,125.3,124.85,125.05,2600.0
2016-12-23 15:00:00,125.03,125.25,124.95,124.95,4750.0,125.03,125.25,124.95,124.95,4750.0
2016-12-23 15:30:00,124.9,125.1,124.8,125.1,9715.0,124.9,125.1,124.8,125.1,9715.0
2016-12-27 09:30:00,125.2,125.8,125.05,125.55,5301.0,125.2,125.8,125.05,125.55,5301.0
2016-12-27 10:00:00,125.3,125.3,124.9,125.0,3300.0,125.3,125.3,124.9,125.0,3300.0
2016-12-27 10:30:00,124.9,124.9,124.35,124.5,2300.0,124.9,124.9,124.35,124.5,2300.0
2016-12-27 11:00:00,124.6,124.9,124.55,124.9,6105.0,124.6,124.9,124.55,124.9,6105.0
2016-12-27 11:30:00,124.85,125.2,124.8,124.95,7862.0,124.85,125.2,124.8,124.95,7862.0
2016-12-27 12:00:00,124.9,124.95,124.75,124.9,2800.0,124.9,124.95,124.75,124.9,2800.0
2016-12-27 12:30:00,125.1,125.2,124.95,125.18,1700.0,125.1,125.2,124.95,125.18,1700.0
2016-12-27 13:00:00,125.1,125.1,124.9,125.0,4733.0,125.1,125.1,124.9,125.0,4733.0
2016-12-27 13:30:00,125.0,125.2,124.95,125.2,4526.0,125.0,125.2,124.95,125.2,4526.0
2016-12-27 14:00:00,125.1,125.5,125.1,125.45,1721.0,125.1,125.5,125.1,125.45,1721.0
2016-12-27 14:30:00,125.45,125.75,125.45,125.7,3888.0,125.45,125.75,125.45,125.7,3888.0
2016-12-27 15:00:00,125.68,125.85,125.6,125.7,4280.0,125.68,125.85,125.6,125.7,4280.0
2016-12-27 15:30:00,125.73,125.8,125.3,125.35,16802.0,125.73,125.8,125.3,125.35,16802.0
2016-12-28 09:30:00,125.9,126.1,125.3,125.37,4207.0,125.9,126.1,125.3,125.37,4207.0
2016-12-28 10:00:00,125.25,125.25,124.55,124.55,3607.0,125.25,125.25,124.55,124.55,3607.0
2016-12-28 10:30:00,125.0,125.15,124.75,124.95,2500.0,125.0,125.15,124.75,124.95,2500.0
2016-12-28 11:00:00,125.1,125.35,124.75,125.35,2300.0,125.1,125.35,124.75,125.35,2300.0
2016-12-28 11:30:00,125.3,125.3,125.05,125.05,1016.0,125.3,125.3,125.05,125.05,1016.0
2016-12-28 12:00:00,125.1,125.15,124.75,124.8,2402.0,125.1,125.15,124.75,124.8,2402.0
2016-12-28 12:30:00,125.05,125.35,124.73,125.1,5223.0,125.05,125.35,124.73,125.1,5223.0
2016-12-28 13:00:00,125.0,125.0,124.75,124.85,3986.0,125.0,125.0,124.75,124.85,3986.0
2016-12-28 13:30:00,124.7,124.7,124.1,124.45,2813.0,124.7,124.7,124.1,124.45,2813.0
2016-12-28 14:00:00,124.5,124.6,124.05,124.25,5716.0,124.5,124.6,124.05,124.25,5716.0
2016-12-28 14:30:00,124.15,124.4,124.05,124.35,14797.0,124.15,124.4,124.05,124.35,14797.0
2016-12-28 15:00:00,124.4,124.45,124.0,124.1,6997.0,124.4,124.45,124.0,124.1,6997.0
2016-12-28 15:30:00,124.05,124.1,123.85,123.9,11252.0,124.05,124.1,123.85,123.9,11252.0
2016-12-29 09:30:00,123.75,125.2,123.75,124.65,2748.0,123.75,125.2,123.75,124.65,2748.0
2016-12-29 10:00:00,124.7,124.8,124.5,124.8,1700.0,124.7,124.8,124.5,124.8,1700.0
2016-12-29 10:30:00,125.0,125.0,124.5,124.55,1550.0,125.0,125.0,124.5,124.55,1550.0
2016-12-29 11:00:00,124.45,124.95,124.45,124.95,17200.0,124.45,124.95,124.45,124.95,17200.0
2016-12-29 11:30:00,125.0,125.15,124.5,124.65,14485.0,125.0,125.15,124.5,124.65,14485.0
2016-12-29 12:00:00,124.75,124.9,124.7,124.9,1600.0,124.75,124.9,124.7,124.9,1600.0
2016-12-29 12:30:00,125.0,125.25,124.75,125.2,2018.0,125.0,125.25,124.75,125.2,2018.0
2016-12-29 13:00:00,124.93,125.0,124.8,124.9,2100.0,124.93,125.0,124.8,124.9,2100.0
2016-12-29 13:30:00,124.85,125.0,124.8,124.8,2300.0,124.85,125.0,124.8,124.8,2300.0
2016-12-29 14:00:00,124.85,125.45,124.8,125.33,3550.0,124.85,125.45,124.8,125.33,3550.0
2016-12-29 14:30:00,125.25,125.35,125.05,125.05,4900.0,125.25,125.35,125.05,125.05,4900.0
2016-12-29 15:00:00,125.05,125.15,124.8,125.15,2402.0,125.05,125.15,124.8,125.15,2402.0
2016-12-29 15:30:00,125.2,125.45,125.15,125.35,17200.0,125.2,125.45,125.15,125.35,17200.0
2016-12-30 09:30:00,125.3,126.2,124.4,124.9,2013.0,125.3,126.2,124.4,124.9,2013.0
2016-12-30 10:00:00,124.2,124.5,123.7,124.3,3889.0,124.2,124.5,123.7,124.3,3889.0
2016-12-30 10:30:00,124.35,124.85,124.2,124.85,3150.0,124.35,124.85,124.2,124.85,3150.0
2016-12-30 11:00:00,124.75,124.9,124.55,124.9,4400.0,124.75,124.9,124.55,124.9,4400.0
2016-12-30 11:30:00,125.05,125.3,125.0,125.15,2474.0,125.05,125.3,125.0,125.15,2474.0
2016-12-30 12:00:00,125.1,125.1,124.75,124.85,2527.0,125.1,125.1,124.75,124.85,2527.0
2016-12-30 12:30:00,124.8,124.9,124.65,124.85,1164.0,124.8,124.9,124.65,124.85,1164.0
2016-12-30 13:00:00,124.85,125.05,124.8,125.05,1019.0,124.85,125.05,124.8,125.05,1019.0
2016-12-30 13:30:00,125.0,125.0,124.6,124.75,1275.0,125.0,125.0,124.6,124.75,1275.0
2016-12-30 14:00:00,124.7,124.9,124.7,124.8,1600.0,124.7,124.9,124.7,124.8,1600.0
2016-12-30 14:30:00,124.85,124.85,124.45,124.5,1300.0,124.85,124.85,124.45,124.5,1300.0
2016-12-30 15:00:00,124.45,124.55,124.2,124.45,4175.0,124.45,124.55,124.2,124.45,4175.0
2016-12-30 15:30:00,124.45,124.6,124.05,124.35,17819.0,124.45,124.6,124.05,124.35,17819.0
2017-01-03 09:30:00,125.55,125.55,124.05,124.05,5372.0,125.55,125.55,124.05,124.05,5372.0
2017-01-03 10:00:00,124.05,125.1,123.95,124.7,8460.0,124.05,125.1,123.95,124.7,8460.0
2017-01-03 10:30:00,124.7,124.85,123.1,123.15,4095.0,124.7,124.85,123.1,123.15,4095.0
2017-01-03 11:00:00,123.15,124.2,123.12,124.2,4384.0,123.15,124.2,123.12,124.2,4384.0
2017-01-03 11:30:00,124.15,124.3,123.35,124.1,8250.0,124.15,124.3,123.35,124.1,8250.0
2017-01-03 12:00:00,124.15,124.4,124.0,124.05,2247.0,124.15,124.4,124.0,124.05,2247.0
2017-01-03 12:30:00,124.0,124.08,123.6,123.8,1900.0,124.0,124.08,123.6,123.8,1900.0
2017-01-03 13:00:00,123.85,124.15,123.35,124.13,2602.0,123.85,124.15,123.35,124.13,2602.0
2017-01-03 13:30:00,124.15,124.35,123.75,124.03,2965.0,124.15,124.35,123.75,124.03,2965.0
2017-01-03 14:00:00,123.95,124.05,123.55,123.65,13800.0,123.95,124.05,123.55,123.65,13800.0
2017-01-03 14:30:00,123.5,123.8,123.25,123.7,19866.0,123.5,123.8,123.25,123.7,19866.0
2017-01-03 15:00:00,123.7,124.55,123.7,124.45,32327.0,123.7,124.55,123.7,124.45,32327.0
2017-01-03 15:30:00,124.4,124.45,124.1,124.35,27650.0,124.4,124.45,124.1,124.35,27650.0
2017-01-04 09:30:00,125.0,125.73,122.87,125.45,4977.0,125.0,125.73,122.87,125.45,4977.0
2017-01-04 10:00:00,125.55,125.75,124.95,125.35,5868.0,125.55,125.75,124.95,125.35,5868.0
2017-01-04 10:30:00,125.33,125.95,125.25,125.8,5200.0,125.33,125.95,125.25,125.8,5200.0
2017-01-04 11:00:00,125.85,126.3,125.5,125.8,6851.0,125.85,126.3,125.5,125.8,6851.0
2017-01-04 11:30:00,126.05,126.3,126.0,126.1,13775.0,126.05,126.3,126.0,126.1,13775.0
2017-01-04 12:00:00,126.1,126.15,125.5,126.0,19905.0,126.1,126.15,125.5,126.0,19905.0
2017-01-04 12:30:00,126.1,126.35,125.85,125.85,4000.0,126.1,126.35,125.85,125.85,4000.0
2017-01-04 13:00:00,125.8,126.1,125.65,125.65,3002.0,125.8,126.1,125.65,125.65,3002.0
2017-01-04 13:30:00,125.65,126.0,125.55,125.55,3978.0,125.65,126.0,125.55,125.55,3978.0
2017-01-04 14:00:00,125.65,125.9,125.45,125.85,3800.0,125.65,125.9,125.45,125.85,3800.0
2017-01-04 14:30:00,125.85,126.3,125.8,125.9,7363.0,125.85,126.3,125.8,125.9,7363.0
2017-01-04 15:00:00,125.9,126.35,125.9,126.35,6980.0,125.9,126.35,125.9,126.35,6980.0
2017-01-04 15:30:00,126.4,126.6,126.13,126.45,34718.0,126.4,126.6,126.13,126.45,34718.0
2017-01-05 09:30:00,126.1,127.58,125.05,125.65,3382.0,126.1,127.58,125.05,125.65,3382.0
2017-01-05 10:00:00,125.75,125.85,125.25,125.6,2880.0,125.75,125.85,125.25,125.6,2880.0
2017-01-05 10:30:00,125.6,125.9,125.4,125.6,2354.0,125.6,125.9,125.4,125.6,2354.0
2017-01-05 11:00:00,125.0,125.1,124.45,124.95,4334.0,125.0,125.1,124.45,124.95,4334.0
2017-01-05 11:30:00,124.83,124.85,124.35,124.7,4300.0,124.83,124.85,124.35,124.7,4300.0
2017-01-05 12:00:00,124.85,125.0,124.5,124.75,4187.0,124.85,125.0,124.5,124.75,4187.0
2017-01-05 12:30:00,124.55,124.6,124.4,124.6,2214.0,124.55,124.6,124.4,124.6,2214.0
2017-01-05 13:00:00,124.5,124.5,124.25,124.25,2983.0,124.5,124.5,124.25,124.25,2983.0
2017-01-05 13:30:00,124.23,124.35,124.15,124.18,2213.0,124.23,124.35,124.15,124.18,2213.0
2017-01-05 14:00:00,124.15,125.0,124.15,124.45,4535.0,124.15,125.0,124.15,124.45,4535.0
2017-01-05 14:30:00,124.5,124.5,124.2,124.3,2423.0,124.5,124.5,124.2,124.3,2423.0
2017-01-05 15:00:00,124.2,124.75,124.2,124.75,5542.0,124.2,124.75,124.2,124.75,5542.0
2017-01-05 15:30:00,124.6,124.9,124.55,124.9,17308.0,124.6,124.9,124.55,124.9,17308.0
2017-01-06 09:30:00,124.95,124.95,122.5,124.55,3854.0,124.95,124.95,122.5,124.55,3854.0
2017-01-06 10:00:00,124.25,124.38,123.59,123.59,2100.0,124.25,124.38,123.59,123.59,2100.0
2017-01-06 10:30:00,123.55,124.1,123.3,123.9,6245.0,123.55,124.1,123.3,123.9,6245.0
2017-01-06 11:00:00,123.9,124.05,123.5,123.95,5300.0,123.9,124.05,123.5,123.95,5300.0
2017-01-06 11:30:00,123.95,124.4,123.85,124.25,4500.0,123.95,124.4,123.85,124.25,4500.0
2017-01-06 12:00:00,124.3,124.65,124.15,124.6,2700.0,124.3,124.65,124.15,124.6,2700.0
2017-01-06 12:30:00,124.7,124.95,124.6,124.95,2300.0,124.7,124.95,124.6,124.95,2300.0
2017-01-06 13:00:00,125.05,125.1,124.7,124.75,4315.0,125.05,125.1,124.7,124.75,4315.0
2017-01-06 13:30:00,124.8,125.35,124.8,124.95,3000.0,124.8,125.35,124.8,124.95,3000.0
2017-01-06 14:00:00,124.9,125.5,124.9,125.3,10655.0,124.9,125.5,124.9,125.3,10655.0
2017-01-06 14:30:00,125.34,125.35,125.0,125.1,6171.0,125.34,125.35,125.0,125.1,6171.0
2017-01-06 15:00:00,124.95,125.15,124.5,124.6,4900.0,124.95,125.15,124.5,124.6,4900.0
2017-01-06 15:30:00,124.45,124.75,124.35,124.5,16269.0,124.45,124.75,124.35,124.5,16269.0
2017-01-09 09:30:00,124.5,125.8,124.5,125.5,4304.0,124.5,125.8,124.5,125.5,4304.0
2017-01-09 10:00:00,124.8,124.85,123.8,124.13,2300.0,124.8,124.85,123.8,124.13,2300.0
2017-01-09 10:30:00,123.75,124.45,123.75,124.05,3300.0,123.75,124.45,123.75,124.05,3300.0
2017-01-09 11:00:00,124.3,124.3,123.8,123.85,4828.0,124.3,124.3,123.8,123.85,4828.0
2017-01-09 11:30:00,123.9,124.1,123.7,123.9,2806.0,123.9,124.1,123.7,123.9,2806.0
2017-01-09 12:00:00,123.9,124.13,123.9,124.0,1706.0,123.9,124.13,123.9,124.0,1706.0
2017-01-09 12:30:00,123.95,124.15,123.8,124.15,2223.0,123.95,124.15,123.8,124.15,2223.0
2017-01-09 13:00:00,124.1,124.1,123.5,123.6,3337.0,124.1,124.1,123.5,123.6,3337.0
2017-01-09 13:30:00,123.57,123.7,123.5,123.5,3173.0,123.57,123.7,123.5,123.5,3173.0
2017-01-09 14:00:00,123.75,123.8,123.55,123.8,2629.0,123.75,123.8,123.55,123.8,2629.0
2017-01-09 14:30:00,123.75,123.75,123.35,123.61,3314.0,123.75,123.75,123.35,123.61,3314.0
2017-01-09 15:00:00,123.65,123.95,123.5,123.95,7023.0,123.65,123.95,123.5,123.95,7023.0
2017-01-09 15:30:00,123.85,123.95,123.7,123.95,22138.0,123.85,123.95,123.7,123.95,22138.0
2017-01-10 09:30:00,123.8,124.15,123.4,123.95,4267.0,123.8,124.15,123.4,123.95,4267.0
2017-01-10 10:00:00,123.75,123.95,123.4,123.65,4351.0,123.75,123.95,123.4,123.65,4351.0
2017-01-10 10:30:00,123.75,124.25,123.65,124.25,3813.0,123.75,124.25,123.65,124.25,3813.0
2017-01-10 11:00:00,124.3,124.65,124.2,124.55,5034.0,124.3,124.65,124.2,124.55,5034.0
2017-01-10 11:30:00,124.35,124.6,124.3,124.35,4900.0,124.35,124.6,124.3,124.35,4900.0
2017-01-10 12:00:00,124.25,124.38,123.95,124.15,1534.0,124.25,124.38,123.95,124.15,1534.0
2017-01-10 12:30:00,124.2,124.5,124.2,124.4,2500.0,124.2,124.5,124.2,124.4,2500.0
2017-01-10 13:00:00,124.35,124.4,124.05,124.05,2100.0,124.35,124.4,124.05,124.05,2100.0
2017-01-10 13:30:00,124.05,124.05,123.65,123.7,1300.0,124.05,124.05,123.65,123.7,1300.0
2017-01-10 14:00:00,123.65,123.9,123.65,123.65,4104.0,123.65,123.9,123.65,123.65,4104.0
2017-01-10 14:30:00,123.75,123.85,123.65,123.8,2403.0,123.75,123.85,123.65,123.8,2403.0
2017-01-10 15:00:00,123.75,124.18,123.75,123.85,6948.0,123.75,124.18,123.75,123.85,6948.0
2017-01-10 15:30:00,123.88,124.05,123.7,123.8,19362.0,123.88,124.05,123.7,123.8,19362.0
2017-01-11 09:30:00,123.7,124.15,123.6,123.9,12922.0,123.7,124.15,123.6,123.9,12922.0
2017-01-11 10:00:00,123.8,123.8,123.15,123.65,5450.0,123.8,123.8,123.15,123.65,5450.0
2017-01-11 10:30:00,123.7,124.25,123.7,124.25,5520.0,123.7,124.25,123.7,124.25,5520.0
2017-01-11 11:00:00,124.15,124.25,123.85,123.95,6600.0,124.15,124.25,123.85,123.95,6600.0
2017-01-11 11:30:00,123.9,123.9,123.05,123.4,4362.0,123.9,123.9,123.05,123.4,4362.0
2017-01-11 12:00:00,123.64,123.85,123.0,123.4,2700.0,123.64,123.85,123.0,123.4,2700.0
2017-01-11 12:30:00,123.55,123.55,123.1,123.3,2324.0,123.55,123.55,123.1,123.3,2324.0
2017-01-11 13:00:00,123.33,123.33,122.5,122.5,3200.0,123.33,123.33,122.5,122.5,3200.0
2017-01-11 13:30:00,122.5,123.1,122.5,123.05,6375.0,122.5,123.1,122.5,123.05,6375.0
2017-01-11 14:00:00,123.05,123.42,123.05,123.1,3657.0,123.05,123.42,123.05,123.1,3657.0
2017-01-11 14:30:00,123.15,123.65,123.15,123.25,4988.0,123.15,123.65,123.15,123.25,4988.0
2017-01-11 15:00:00,123.35,123.65,123.27,123.63,2395.0,123.35,123.65,123.27,123.63,2395.0
2017-01-11 15:30:00,123.65,123.9,123.5,123.85,16670.0,123.65,123.9,123.5,123.85,16670.0
2017-01-12 09:30:00,124.0,126.13,121.92,124.05,7424.0,124.0,126.13,121.92,124.05,7424.0
2017-01-12 10:00:00,123.6,123.7,122.45,122.55,5800.0,123.6,123.7,122.45,122.55,5800.0
2017-01-12 10:30:00,122.7,122.9,122.1,122.3,3141.0,122.7,122.9,122.1,122.3,3141.0
2017-01-12 11:00:00,121.9,122.3,121.6,121.8,3100.0,121.9,122.3,121.6,121.8,3100.0
2017-01-12 11:30:00,122.3,122.45,121.65,121.8,1400.0,122.3,122.45,121.65,121.8,1400.0
2017-01-12 12:00:00,122.05,122.7,122.05,122.6,1300.0,122.05,122.7,122.05,122.6,1300.0
2017-01-12 12:30:00,122.8,123.0,122.8,123.0,1600.0,122.8,123.0,122.8,123.0,1600.0
2017-01-12 13:00:00,123.05,123.3,122.7,122.85,2205.0,123.05,123.3,122.7,122.85,2205.0
2017-01-12 13:30:00,122.85,123.5,122.85,123.3,1600.0,122.85,123.5,122.85,123.3,1600.0
2017-01-12 14:00:00,123.35,123.35,122.9,123.05,2100.0,123.35,123.35,122.9,123.05,2100.0
2017-01-12 14:30:00,123.4,123.75,123.35,123.5,2100.0,123.4,123.75,123.35,123.5,2100.0
2017-01-12 15:00:00,123.45,123.6,123.25,123.6,2700.0,123.45,123.6,123.25,123.6,2700.0
2017-01-12 15:30:00,123.55,123.8,123.5,123.75,12498.0,123.55,123.8,123.5,123.75,12498.0
2017-01-13 09:30:00,123.85,124.95,123.85,124.15,2085.0,123.85,124.95,123.85,124.15,2085.0
2017-01-13 10:00:00,124.35,124.35,123.3,123.7,7306.0,124.35,124.35,123.3,123.7,7306.0
2017-01-13 10:30:00,124.0,124.05,124.0,124.05,600.0,124.0,124.05,124.0,124.05,600.0
2017-01-13 11:00:00,123.8,123.8,123.3,123.3,4593.0,123.8,123.8,123.3,123.3,4593.0
2017-01-13 11:30:00,123.39,123.85,123.38,123.65,2736.0,123.39,123.85,123.38,123.65,2736.0
2017-01-13 12:00:00,123.8,123.8,123.3,123.3,3900.0,123.8,123.8,123.3,123.3,3900.0
2017-01-13 12:30:00,123.4,123.7,123.4,123.7,1700.0,123.4,123.7,123.4,123.7,1700.0
2017-01-13 13:00:00,123.75,123.85,123.65,123.7,2210.0,123.75,123.85,123.65,123.7,2210.0
2017-01-13 13:30:00,123.65,123.75,123.25,123.25,2200.0,123.65,123.75,123.25,123.25,2200.0
2017-01-13 14:00:00,123.3,123.45,123.2,123.2,4049.0,123.3,123.45,123.2,123.2,4049.0
2017-01-13 14:30:00,123.25,123.3,123.05,123.3,3994.0,123.25,123.3,123.05,123.3,3994.0
2017-01-13 15:00:00,123.35,123.65,123.2,123.6,5875.0,123.35,123.65,123.2,123.6,5875.0
2017-01-13 15:30:00,123.6,123.65,123.3,123.55,16016.0,123.6,123.65,123.3,123.55,16016.0
2017-01-17 09:30:00,123.15,123.15,122.05,122.4,1745.0,123.15,123.15,122.05,122.4,1745.0
2017-01-17 10:00:00,122.25,123.55,122.25,123.3,3020.0,122.25,123.55,122.25,123.3,3020.0
2017-01-17 10:30:00,123.2,123.4,123.15,123.3,2100.0,123.2,123.4,123.15,123.3,2100.0
2017-01-17 11:00:00,123.2,123.3,122.9,122.9,1525.0,123.2,123.3,122.9,122.9,1525.0
2017-01-17 11:30:00,122.95,123.1,122.9,123.0,1520.0,122.95,123.1,122.9,123.0,1520.0
2017-01-17 12:00:00,122.9,123.13,122.55,122.9,5212.0,122.9,123.13,122.55,122.9,5212.0
2017-01-17 12:30:00,122.9,122.9,122.35,122.45,1600.0,122.9,122.9,122.35,122.45,1600.0
2017-01-17 13:00:00,122.45,122.75,122.4,122.55,900.0,122.45,122.75,122.4,122.55,900.0
2017-01-17 13:30:00,122.5,122.6,122.25,122.4,939.0,122.5,122.6,122.25,122.4,939.0
2017-01-17 14:00:00,122.5,122.8,121.95,122.25,2500.0,122.5,122.8,121.95,122.25,2500.0
2017-01-17 14:30:00,122.35,122.45,121.95,121.95,1500.0,122.35,122.45,121.95,121.95,1500.0
2017-01-17 15:00:00,122.2,122.2,121.75,121.95,3633.0,122.2,122.2,121.75,121.95,3633.0
2017-01-17 15:30:00,121.9,122.35,121.9,122.35,11283.0,121.9,122.35,121.9,122.35,11283.0
2017-01-18 09:30:00,122.75,122.9,120.35,122.15,1183.0,122.75,122.9,120.35,122.15,1183.0
2017-01-18 10:00:00,122.55,123.15,122.55,123.15,1466.0,122.55,123.15,122.55,123.15,1466.0
2017-01-18 10:30:00,123.05,123.1,122.1,122.85,2165.0,123.05,123.1,122.1,122.85,2165.0
2017-01-18 11:00:00,122.75,122.75,122.55,122.65,2021.0,122.75,122.75,122.55,122.65,2021.0
2017-01-18 11:30:00,122.65,123.1,122.59,122.59,1700.0,122.65,123.1,122.59,122.59,1700.0
2017-01-18 12:00:00,122.55,123.05,122.55,122.9,1638.0,122.55,123.05,122.55,122.9,1638.0
2017-01-18 12:30:00,122.95,123.1,122.65,122.75,1103.0,122.95,123.1,122.65,122.75,1103.0
2017-01-18 13:00:00,122.5,122.65,122.5,122.55,1200.0,122.5,122.65,122.5,122.55,1200.0
2017-01-18 13:30:00,122.6,122.75,122.6,122.75,1200.0,122.6,122.75,122.6,122.75,1200.0
2017-01-18 14:00:00,122.65,123.05,122.65,122.7,1990.0,122.65,123.05,122.65,122.7,1990.0
2017-01-18 14:30:00,122.85,122.9,122.65,122.85,1205.0,122.85,122.9,122.65,122.85,1205.0
2017-01-18 15:00:00,122.9,123.2,122.85,123.15,2800.0,122.9,123.2,122.85,123.15,2800.0
2017-01-18 15:30:00,123.1,123.35,123.0,123.25,11577.0,123.1,123.35,123.0,123.25,11577.0
2017-01-19 09:30:00,123.85,124.85,121.7,123.75,5447.0,123.85,124.85,121.7,123.75,5447.0
2017-01-19 10:00:00,123.85,123.9,122.9,122.9,4100.0,123.85,123.9,122.9,122.9,4100.0
2017-01-19 10:30:00,123.1,123.15,122.45,122.6,3643.0,123.1,123.15,122.45,122.6,3643.0
2017-01-19 11:00:00,122.5,122.85,121.95,122.65,3614.0,122.5,122.85,121.95,122.65,3614.0
2017-01-19 11:30:00,122.7,123.05,122.7,122.8,1826.0,122.7,123.05,122.7,122.8,1826.0
2017-01-19 12:00:00,122.85,122.9,122.55,122.55,1812.0,122.85,122.9,122.55,122.55,1812.0
2017-01-19 12:30:00,122.6,122.7,122.35,122.65,3084.0,122.6,122.7,122.35,122.65,3084.0
2017-01-19 13:00:00,122.78,122.78,122.1,122.1,2800.0,122.78,122.78,122.1,122.1,2800.0
2017-01-19 13:30:00,122.25,122.55,122.24,122.25,1610.0,122.25,122.55,122.24,122.25,1610.0
2017-01-19 14:00:00,122.3,122.45,121.85,122.25,3297.0,122.3,122.45,121.85,122.25,3297.0
2017-01-19 14:30:00,122.2,122.3,121.85,121.9,2521.0,122.2,122.3,121.85,121.9,2521.0
2017-01-19 15:00:00,121.85,122.35,121.75,122.2,4284.0,121.85,122.35,121.75,122.2,4284.0
2017-01-19 15:30:00,122.25,122.3,122.05,122.15,13245.0,122.25,122.3,122.05,122.15,13245.0
2017-01-20 09:30:00,122.1,122.38,120.8,122.05,7320.0,122.1,122.38,120.8,122.05,7320.0
2017-01-20 10:00:00,122.2,122.75,122.0,122.2,5000.0,122.2,122.75,122.0,122.2,5000.0
2017-01-20 10:30:00,122.2,122.5,121.9,121.9,5221.0,122.2,122.5,121.9,121.9,5221.0
2017-01-20 11:00:00,121.95,122.6,121.95,122.6,3196.0,121.95,122.6,121.95,122.6,3196.0
2017-01-20 11:30:00,122.6,122.75,122.52,122.7,2574.0,122.6,122.75,122.52,122.7,2574.0
2017-01-20 12:00:00,122.7,122.7,122.1,122.2,5027.0,122.7,122.7,122.1,122.2,5027.0
2017-01-20 12:30:00,122.3,122.45,122.12,122.13,2973.0,122.3,122.45,122.12,122.13,2973.0
2017-01-20 13:00:00,122.23,122.8,122.22,122.53,3110.0,122.23,122.8,122.22,122.53,3110.0
2017-01-20 13:30:00,122.4,122.75,122.4,122.65,2900.0,122.4,122.75,122.4,122.65,2900.0
2017-01-20 14:00:00,122.75,122.8,122.5,122.6,5700.0,122.75,122.8,122.5,122.6,5700.0
2017-01-20 14:30:00,122.6,123.05,122.6,122.9,6530.0,122.6,123.05,122.6,122.9,6530.0
2017-01-20 15:00:00,122.85,123.1,122.55,122.65,6007.0,122.85,123.1,122.55,122.65,6007.0
2017-01-20 15:30:00,122.6,123.25,122.55,123.25,21462.0,122.6,123.25,122.55,123.25,21462.0
2017-01-23 09:30:00,123.1,123.6,121.33,123.1,1873.0,123.1,123.6,121.33,123.1,1873.0
2017-01-23 10:00:00,122.8,122.8,121.95,121.95,5057.0,122.8,122.8,121.95,121.95,5057.0
2017-01-23 10:30:00,121.95,121.95,121.5,121.6,2000.0,121.95,121.95,121.5,121.6,2000.0
2017-01-23 11:00:00,121.65,121.7,121.15,121.3,3329.0,121.65,121.7,121.15,121.3,3329.0
2017-01-23 11:30:00,121.3,121.4,120.75,120.9,3475.0,121.3,121.4,120.75,120.9,3475.0
2017-01-23 12:00:00,120.9,121.05,120.6,120.8,2172.0,120.9,121.05,120.6,120.8,2172.0
2017-01-23 12:30:00,120.85,121.25,120.6,120.75,1842.0,120.85,121.25,120.6,120.75,1842.0
2017-01-23 13:00:00,120.95,120.95,120.55,120.55,1900.0,120.95,120.95,120.55,120.55,1900.0
2017-01-23 13:30:00,120.62,121.1,120.6,120.9,3191.0,120.62,121.1,120.6,120.9,3191.0
2017-01-23 14:00:00,121.0,121.1,120.65,121.1,2010.0,121.0,121.1,120.65,121.1,2010.0
2017-01-23 14:30:00,120.95,121.2,120.75,121.0,1700.0,120.95,121.2,120.75,121.0,1700.0
2017-01-23 15:00:00,121.0,121.4,120.8,121.2,6595.0,121.0,121.4,120.8,121.2,6595.0
2017-01-23 15:30:00,121.3,121.55,121.2,121.3,12952.0,121.3,121.55,121.2,121.3,12952.0
2017-01-24 09:30:00,121.75,123.55,120.3,122.25,7926.0,121.75,123.55,120.3,122.25,7926.0
2017-01-24 10:00:00,122.1,122.3,121.2,121.65,8158.0,122.1,122.3,121.2,121.65,8158.0
2017-01-24 10:30:00,121.7,122.45,121.55,122.3,5781.0,121.7,122.45,121.55,122.3,5781.0
2017-01-24 11:00:00,122.2,122.3,121.9,122.15,2838.0,122.2,122.3,121.9,122.15,2838.0
2017-01-24 11:30:00,122.3,122.7,122.0,122.1,5132.0,122.3,122.7,122.0,122.1,5132.0
2017-01-24 12:00:00,122.25,122.98,122.2,122.85,4400.0,122.25,122.98,122.2,122.85,4400.0
2017-01-24 12:30:00,122.75,122.85,122.7,122.7,1601.0,122.75,122.85,122.7,122.7,1601.0
2017-01-24 13:00:00,122.75,123.55,122.62,123.55,5349.0,122.75,123.55,122.62,123.55,5349.0
2017-01-24 13:30:00,123.55,123.95,123.45,123.83,4430.0,123.55,123.95,123.45,123.83,4430.0
2017-01-24 14:00:00,123.75,123.9,123.55,123.65,5480.0,123.75,123.9,123.55,123.65,5480.0
2017-01-24 14:30:00,123.7,123.9,123.55,123.7,4675.0,123.7,123.9,123.55,123.7,4675.0
2017-01-24 15:00:00,123.75,123.8,123.5,123.63,14808.0,123.75,123.8,123.5,123.63,14808.0
2017-01-24 15:30:00,123.65,123.97,123.4,123.5,39218.0,123.65,123.97,123.4,123.5,39218.0
2017-01-25 09:30:00,124.45,124.9,123.75,124.05,9655.0,124.45,124.9,123.75,124.05,9655.0
2017-01-25 10:00:00,124.05,124.1,123.5,123.8,30309.0,124.05,124.1,123.5,123.8,30309.0
2017-01-25 10:30:00,123.35,123.77,123.1,123.45,4550.0,123.35,123.77,123.1,123.45,4550.0
2017-01-25 11:00:00,123.55,123.8,123.3,123.45,3471.0,123.55,123.8,123.3,123.45,3471.0
2017-01-25 11:30:00,123.4,123.4,122.85,122.85,2921.0,123.4,123.4,122.85,122.85,2921.0
2017-01-25 12:00:00,123.05,123.1,123.05,123.05,1715.0,123.05,123.1,123.05,123.05,1715.0
2017-01-25 12:30:00,123.05,123.2,122.95,123.2,2400.0,123.05,123.2,122.95,123.2,2400.0
2017-01-25 13:00:00,123.25,123.38,123.22,123.3,6705.0,123.25,123.38,123.22,123.3,6705.0
2017-01-25 13:30:00,123.25,123.63,123.25,123.55,6087.0,123.25,123.63,123.25,123.55,6087.0
2017-01-25 14:00:00,123.68,123.7,123.35,123.45,3936.0,123.68,123.7,123.35,123.45,3936.0
2017-01-25 14:30:00,123.51,123.55,123.2,123.3,7007.0,123.51,123.55,123.2,123.3,7007.0
2017-01-25 15:00:00,123.3,123.35,122.95,122.95,13646.0,123.3,123.35,122.95,122.95,13646.0
2017-01-25 15:30:00,123.0,123.2,122.8,122.95,38453.0,123.0,123.2,122.8,122.95,38453.0
2017-01-26 09:30:00,122.9,123.55,120.0,123.17,7910.0,122.9,123.55,120.0,123.17,7910.0
2017-01-26 10:00:00,123.05,123.05,122.15,122.53,5000.0,123.05,123.05,122.15,122.53,5000.0
2017-01-26 10:30:00,122.55,122.55,121.7,121.98,6143.0,122.55,122.55,121.7,121.98,6143.0
2017-01-26 11:00:00,121.85,122.25,121.75,122.0,6868.0,121.85,122.25,121.75,122.0,6868.0
2017-01-26 11:30:00,122.13,122.35,121.95,122.18,2108.0,122.13,122.35,121.95,122.18,2108.0
2017-01-26 12:00:00,122.25,122.35,122.1,122.1,1500.0,122.25,122.35,122.1,122.1,1500.0
2017-01-26 12:30:00,122.35,122.35,122.1,122.15,1167.0,122.35,122.35,122.1,122.15,1167.0
2017-01-26 13:00:00,122.05,122.15,121.8,122.05,3500.0,122.05,122.15,121.8,122.05,3500.0
2017-01-26 13:30:00,121.95,122.15,121.9,122.1,4037.0,121.95,122.15,121.9,122.1,4037.0
2017-01-26 14:00:00,122.0,122.3,121.95,122.3,7315.0,122.0,122.3,121.95,122.3,7315.0
2017-01-26 14:30:00,122.5,122.68,122.47,122.55,3350.0,122.5,122.68,122.47,122.55,3350.0
2017-01-26 15:00:00,122.45,122.65,122.4,122.55,4368.0,122.45,122.65,122.4,122.55,4368.0
2017-01-26 15:30:00,122.55,123.05,122.45,123.0,22936.0,122.55,123.05,122.45,123.0,22936.0
2017-01-27 09:30:00,122.8,122.8,122.05,122.35,1826.0,122.8,122.8,122.05,122.35,1826.0
2017-01-27 10:00:00,122.3,122.6,122.0,122.6,6772.0,122.3,122.6,122.0,122.6,6772.0
2017-01-27 10:30:00,122.3,122.55,122.25,122.25,5522.0,122.3,122.55,122.25,122.25,5522.0
2017-01-27 11:00:00,122.25,122.45,122.25,122.4,2299.0,122.25,122.45,122.25,122.4,2299.0
2017-01-27 11:30:00,122.45,122.5,122.35,122.5,2500.0,122.45,122.5,122.35,122.5,2500.0
2017-01-27 12:00:00,122.4,122.65,122.3,122.65,1111.0,122.4,122.65,122.3,122.65,1111.0
2017-01-27 12:30:00,122.6,122.6,122.35,122.5,2671.0,122.6,122.6,122.35,122.5,2671.0
2017-01-27 13:00:00,122.45,122.7,122.45,122.7,1600.0,122.45,122.7,122.45,122.7,1600.0
2017-01-27 13:30:00,122.8,122.88,122.75,122.85,2855.0,122.8,122.88,122.75,122.85,2855.0
2017-01-27 14:00:00,122.6,122.75,122.5,122.65,2300.0,122.6,122.75,122.5,122.65,2300.0
2017-01-27 14:30:00,122.6,122.8,122.25,122.35,4139.0,122.6,122.8,122.25,122.35,4139.0
2017-01-27 15:00:00,122.45,122.55,122.18,122.25,4935.0,122.45,122.55,122.18,122.25,4935.0
2017-01-27 15:30:00,122.2,122.5,122.2,122.5,11510.0,122.2,122.5,122.2,122.5,11510.0
2017-01-30 09:30:00,121.35,121.35,118.95,119.75,4561.0,121.35,121.35,118.95,119.75,4561.0
2017-01-30 10:00:00,119.25,119.43,118.7,119.2,7472.0,119.25,119.43,118.7,119.2,7472.0
2017-01-30 10:30:00,119.25,119.55,119.0,119.3,6139.0,119.25,119.55,119.0,119.3,6139.0
2017-01-30 11:00:00,119.2,120.35,119.2,120.25,5000.0,119.2,120.35,119.2,120.25,5000.0
2017-01-30 11:30:00,120.1,120.65,120.05,120.35,3903.0,120.1,120.65,120.05,120.35,3903.0
2017-01-30 12:00:00,120.5,120.95,120.5,120.7,5250.0,120.5,120.95,120.5,120.7,5250.0
2017-01-30 12:30:00,120.68,120.9,120.5,120.55,6834.0,120.68,120.9,120.5,120.55,6834.0
2017-01-30 13:00:00,120.5,120.85,120.4,120.85,3751.0,120.5,120.85,120.4,120.85,3751.0
2017-01-30 13:30:00,120.95,120.95,120.6,120.85,5678.0,120.95,120.95,120.6,120.85,5678.0
2017-01-30 14:00:00,120.85,121.5,120.8,121.3,6812.0,120.85,121.5,120.8,121.3,6812.0
2017-01-30 14:30:00,121.48,121.7,121.3,121.5,4616.0,121.48,121.7,121.3,121.5,4616.0
2017-01-30 15:00:00,121.4,121.45,120.75,120.95,7884.0,121.4,121.45,120.75,120.95,7884.0
2017-01-30 15:30:00,121.0,121.2,120.5,120.85,26618.0,121.0,121.2,120.5,120.85,26618.0
2017-01-31 09:30:00,120.65,122.0,119.0,121.03,7025.0,120.65,122.0,119.0,121.03,7025.0
2017-01-31 10:00:00,121.15,122.05,120.55,121.6,11012.0,121.15,122.05,120.55,121.6,11012.0
2017-01-31 10:30:00,121.65,122.18,121.3,121.58,6871.0,121.65,122.18,121.3,121.58,6871.0
2017-01-31 11:00:00,121.6,121.99,121.6,121.7,4172.0,121.6,121.99,121.6,121.7,4172.0
2017-01-31 11:30:00,121.55,121.62,121.3,121.3,3100.0,121.55,121.62,121.3,121.3,3100.0
2017-01-31 12:00:00,121.15,121.57,121.15,121.53,1300.0,121.15,121.57,121.15,121.53,1300.0
2017-01-31 12:30:00,121.55,121.55,121.2,121.48,2000.0,121.55,121.55,121.2,121.48,2000.0
2017-01-31 13:00:00,121.5,121.7,121.05,121.65,7775.0,121.5,121.7,121.05,121.65,7775.0
2017-01-31 13:30:00,121.65,121.65,121.05,121.1,3945.0,121.65,121.65,121.05,121.1,3945.0
2017-01-31 14:00:00,121.35,121.62,121.2,121.61,5700.0,121.35,121.62,121.2,121.61,5700.0
2017-01-31 14:30:00,121.55,122.25,121.35,122.25,10715.0,121.55,122.25,121.35,122.25,10715.0
2017-01-31 15:00:00,122.35,122.8,122.2,122.38,12725.0,122.35,122.8,122.2,122.38,12725.0
2017-01-31 15:30:00,122.4,123.0,122.2,122.8,33780.0,122.4,123.0,122.2,122.8,33780.0
2017-02-01 09:30:00,123.5,124.25,123.25,123.35,11432.0,123.5,124.25,123.25,123.35,11432.0
2017-02-01 10:00:00,123.25,123.45,122.75,122.9,4816.0,123.25,123.45,122.75,122.9,4816.0
2017-02-01 10:30:00,122.75,123.4,122.75,123.2,13910.0,122.75,123.4,122.75,123.2,13910.0
2017-02-01 11:00:00,123.1,123.15,122.55,122.65,6700.0,123.1,123.15,122.55,122.65,6700.0
2017-02-01 11:30:00,122.7,122.8,122.3,122.4,7864.0,122.7,122.8,122.3,122.4,7864.0
2017-02-01 12:00:00,122.5,122.5,122.2,122.25,5368.0,122.5,122.5,122.2,122.25,5368.0
2017-02-01 12:30:00,122.25,122.55,122.05,122.45,8045.0,122.25,122.55,122.05,122.45,8045.0
2017-02-01 13:00:00,122.5,122.5,122.1,122.28,7200.0,122.5,122.5,122.1,122.28,7200.0
2017-02-01 13:30:00,122.3,122.78,122.2,122.78,10525.0,122.3,122.78,122.2,122.78,10525.0
2017-02-01 14:00:00,122.78,123.95,122.6,123.83,20227.0,122.78,123.95,122.6,123.83,20227.0
2017-02-01 14:30:00,123.8,123.85,123.0,123.33,20081.0,123.8,123.85,123.0,123.33,20081.0
2017-02-01 15:00:00,123.25,123.45,122.77,123.1,19747.0,123.25,123.45,122.77,123.1,19747.0
2017-02-01 15:30:00,123.05,123.3,122.95,123.1,50042.0,123.05,123.3,122.95,123.1,50042.0
2017-02-02 09:30:00,131.45,135.35,129.7,132.1,54509.0,131.45,135.35,129.7,132.1,54509.0
2017-02-02 10:00:00,132.6,132.85,129.0,129.2,43925.0,132.6,132.85,129.0,129.2,43925.0
2017-02-02 10:30:00,129.6,130.95,129.55,130.05,19156.0,129.6,130.95,129.55,130.05,19156.0
2017-02-02 11:00:00,130.15,131.75,130.05,131.53,21172.0,130.15,131.75,130.05,131.53,21172.0
2017-02-02 11:30:00,131.4,131.55,130.15,130.15,21910.0,131.4,131.55,130.15,130.15,21910.0
2017-02-02 12:00:00,130.2,130.6,130.1,130.2,13461.0,130.2,130.6,130.1,130.2,13461.0
2017-02-02 12:30:00,130.15,130.5,130.05,130.05,13438.0,130.15,130.5,130.05,130.05,13438.0
2017-02-02 13:00:00,130.35,131.15,130.15,130.4,11490.0,130.35,131.15,130.15,130.4,11490.0
2017-02-02 13:30:00,130.53,131.3,130.3,130.65,25449.0,130.53,131.3,130.3,130.65,25449.0
2017-02-02 14:00:00,130.75,130.95,130.5,130.75,10352.0,130.75,130.95,130.5,130.75,10352.0
2017-02-02 14:30:00,130.7,131.0,130.55,130.7,13680.0,130.7,131.0,130.55,130.7,13680.0
2017-02-02 15:00:00,130.83,131.05,130.45,130.85,21818.0,130.83,131.05,130.45,130.85,21818.0
2017-02-02 15:30:00,130.7,131.75,130.55,131.55,65104.0,130.7,131.75,130.55,131.55,65104.0
2017-02-03 09:30:00,132.15,133.05,130.25,130.8,8648.0,132.15,133.05,130.25,130.8,8648.0
2017-02-03 10:00:00,130.95,131.2,130.0,130.2,10500.0,130.95,131.2,130.0,130.2,10500.0
2017-02-03 10:30:00,130.25,130.85,130.25,130.8,6781.0,130.25,130.85,130.25,130.8,6781.0
2017-02-03 11:00:00,130.75,131.45,130.75,130.9,3811.0,130.75,131.45,130.75,130.9,3811.0
2017-02-03 11:30:00,131.0,131.15,130.45,130.95,6862.0,131.0,131.15,130.45,130.95,6862.0
2017-02-03 12:00:00,131.0,131.25,130.5,130.6,5400.0,131.0,131.25,130.5,130.6,5400.0
2017-02-03 12:30:00,130.55,131.15,130.25,131.15,5300.0,130.55,131.15,130.25,131.15,5300.0
2017-02-03 13:00:00,131.15,131.2,130.7,130.75,6353.0,131.15,131.2,130.7,130.75,6353.0
2017-02-03 13:30:00,130.8,131.0,130.25,130.4,9194.0,130.8,131.0,130.25,130.4,9194.0
2017-02-03 14:00:00,130.35,130.65,129.85,130.05,15400.0,130.35,130.65,129.85,130.05,15400.0
2017-02-03 14:30:00,130.05,130.25,129.8,130.25,21395.0,130.05,130.25,129.8,130.25,21395.0
2017-02-03 15:00:00,130.1,130.35,129.8,129.95,20823.0,130.1,130.35,129.8,129.95,20823.0
2017-02-03 15:30:00,129.85,130.4,129.8,130.2,38013.0,129.85,130.4,129.8,130.2,38013.0
2017-02-06 09:30:00,129.95,130.65,129.35,130.65,3842.0,129.95,130.65,129.35,130.65,3842.0
2017-02-06 10:00:00,130.4,130.85,129.95,130.55,4800.0,130.4,130.85,129.95,130.55,4800.0
2017-02-06 10:30:00,130.65,130.65,130.1,130.15,3886.0,130.65,130.65,130.1,130.15,3886.0
2017-02-06 11:00:00,130.15,130.3,129.95,130.2,4400.0,130.15,130.3,129.95,130.2,4400.0
2017-02-06 11:30:00,130.2,130.2,129.7,129.85,7505.0,130.2,130.2,129.7,129.85,7505.0
2017-02-06 12:00:00,129.85,130.15,129.7,129.7,4601.0,129.85,130.15,129.7,129.7,4601.0
2017-02-06 12:30:00,129.6,129.6,129.3,129.4,5000.0,129.6,129.6,129.3,129.4,5000.0
2017-02-06 13:00:00,129.15,129.25,128.9,129.15,3631.0,129.15,129.25,128.9,129.15,3631.0
2017-02-06 13:30:00,129.15,129.65,128.9,129.55,10300.0,129.15,129.65,128.9,129.55,10300.0
2017-02-06 14:00:00,129.55,129.8,129.5,129.7,4805.0,129.55,129.8,129.5,129.7,4805.0
2017-02-06 14:30:00,129.75,130.0,129.65,129.7,12234.0,129.75,130.0,129.65,129.7,12234.0
2017-02-06 15:00:00,129.65,129.9,129.65,129.85,7500.0,129.65,129.9,129.65,129.85,7500.0
2017-02-06 15:30:00,129.8,129.8,129.35,129.4,21854.0,129.8,129.8,129.35,129.4,21854.0
2017-02-07 09:30:00,129.75,130.15,129.4,130.1,4043.0,129.75,130.15,129.4,130.1,4043.0
2017-02-07 10:00:00,129.85,130.6,129.8,130.35,4300.0,129.85,130.6,129.8,130.35,4300.0
2017-02-07 10:30:00,129.95,130.05,129.9,130.0,1857.0,129.95,130.05,129.9,130.0,1857.0
2017-02-07 11:00:00,129.85,129.9,129.2,129.35,3487.0,129.85,129.9,129.2,129.35,3487.0
2017-02-07 11:30:00,129.33,129.65,129.32,129.5,1600.0,129.33,129.65,129.32,129.5,1600.0
2017-02-07 12:00:00,129.4,129.45,128.7,128.7,5018.0,129.4,129.45,128.7,128.7,5018.0
2017-02-07 12:30:00,128.58,128.65,128.25,128.5,6182.0,128.58,128.65,128.25,128.5,6182.0
2017-02-07 13:00:00,128.5,128.8,128.4,128.8,6525.0,128.5,128.8,128.4,128.8,6525.0
2017-02-07 13:30:00,128.73,129.1,128.7,129.1,5745.0,128.73,129.1,128.7,129.1,5745.0
2017-02-07 14:00:00,129.25,129.35,129.12,129.28,9989.0,129.25,129.35,129.12,129.28,9989.0
2017-02-07 14:30:00,129.35,129.4,129.1,129.35,7887.0,129.35,129.4,129.1,129.35,7887.0
2017-02-07 15:00:00,129.4,129.5,129.25,129.33,7669.0,129.4,129.5,129.25,129.33,7669.0
2017-02-07 15:30:00,129.3,129.35,129.05,129.25,19510.0,129.3,129.35,129.05,129.25,19510.0
2017-02-08 09:30:00,128.95,129.0,127.05,127.5,4459.0,128.95,129.0,127.05,127.5,4459.0
2017-02-08 10:00:00,127.15,127.43,126.8,127.35,8232.0,127.15,127.43,126.8,127.35,8232.0
2017-02-08 10:30:00,127.18,127.2,126.65,126.85,6250.0,127.18,127.2,126.65,126.85,6250.0
2017-02-08 11:00:00,127.0,127.2,126.65,126.65,3603.0,127.0,127.2,126.65,126.65,3603.0
2017-02-08 11:30:00,126.65,126.65,125.6,125.72,7360.0,126.65,126.65,125.6,125.72,7360.0
2017-02-08 12:00:00,125.7,126.0,125.69,125.8,3200.0,125.7,126.0,125.69,125.8,3200.0
2017-02-08 12:30:00,125.85,125.85,125.5,125.5,1669.0,125.85,125.85,125.5,125.5,1669.0
2017-02-08 13:00:00,125.65,126.15,125.65,126.15,3000.0,125.65,126.15,125.65,126.15,3000.0
2017-02-08 13:30:00,126.25,126.45,126.1,126.35,18642.0,126.25,126.45,126.1,126.35,18642.0
2017-02-08 14:00:00,126.25,126.35,126.25,126.3,3728.0,126.25,126.35,126.25,126.3,3728.0
2017-02-08 14:30:00,126.3,126.43,126.15,126.15,7768.0,126.3,126.43,126.15,126.15,7768.0
2017-02-08 15:00:00,126.1,126.3,126.0,126.2,12542.0,126.1,126.3,126.0,126.2,12542.0
2017-02-08 15:30:00,126.2,126.35,126.1,126.2,27491.0,126.2,126.35,126.1,126.2,27491.0
2017-02-09 09:30:00,126.45,127.2,126.4,126.75,3052.0,126.45,127.2,126.4,126.75,3052.0
2017-02-09 10:00:00,127.45,127.45,126.6,126.6,5500.0,127.45,127.45,126.6,126.6,5500.0
2017-02-09 10:30:00,126.95,127.15,126.65,127.15,4389.0,126.95,127.15,126.65,127.15,4389.0
2017-02-09 11:00:00,127.1,127.73,127.05,127.7,5079.0,127.1,127.73,127.05,127.7,5079.0
2017-02-09 11:30:00,127.6,127.8,127.3,127.3,4830.0,127.6,127.8,127.3,127.3,4830.0
2017-02-09 12:00:00,127.4,127.65,127.2,127.2,2920.0,127.4,127.65,127.2,127.2,2920.0
2017-02-09 12:30:00,127.3,127.4,127.05,127.2,3898.0,127.3,127.4,127.05,127.2,3898.0
2017-02-09 13:00:00,127.3,127.45,127.05,127.1,7966.0,127.3,127.45,127.05,127.1,7966.0
2017-02-09 13:30:00,127.1,127.35,127.0,127.25,2900.0,127.1,127.35,127.0,127.25,2900.0
2017-02-09 14:00:00,127.25,127.35,127.1,127.1,4082.0,127.25,127.35,127.1,127.1,4082.0
2017-02-09 14:30:00,127.15,127.5,127.05,127.35,4609.0,127.15,127.5,127.05,127.35,4609.0
2017-02-09 15:00:00,127.35,127.7,127.35,127.7,3208.0,127.35,127.7,127.35,127.7,3208.0
2017-02-09 15:30:00,127.65,127.7,127.15,127.5,21357.0,127.65,127.7,127.15,127.5,21357.0
2017-02-10 09:30:00,128.0,128.08,126.85,126.85,3362.0,128.0,128.08,126.85,126.85,3362.0
2017-02-10 10:00:00,126.85,127.75,126.65,127.75,7128.0,126.85,127.75,126.65,127.75,7128.0
2017-02-10 10:30:00,127.85,127.9,127.12,127.2,2700.0,127.85,127.9,127.12,127.2,2700.0
2017-02-10 11:00:00,127.1,127.65,126.95,127.43,7400.0,127.1,127.65,126.95,127.43,7400.0
2017-02-10 11:30:00,127.5,127.55,127.3,127.4,3881.0,127.5,127.55,127.3,127.4,3881.0
2017-02-10 12:00:00,127.5,127.5,126.9,127.11,2300.0,127.5,127.5,126.9,127.11,2300.0
2017-02-10 12:30:00,127.25,127.4,127.05,127.05,9913.0,127.25,127.4,127.05,127.05,9913.0
2017-02-10 13:00:00,127.15,127.25,126.65,126.65,29126.0,127.15,127.25,126.65,126.65,29126.0
2017-02-10 13:30:00,126.75,126.85,126.4,126.65,38536.0,126.75,126.85,126.4,126.65,38536.0
2017-02-10 14:00:00,126.6,127.35,126.6,127.15,13095.0,126.6,127.35,126.6,127.15,13095.0
2017-02-10 14:30:00,127.15,127.35,127.05,127.15,11359.0,127.15,127.35,127.05,127.15,11359.0
2017-02-10 15:00:00,127.1,127.15,126.3,126.3,9697.0,127.1,127.15,126.3,126.3,9697.0
2017-02-10 15:30:00,126.35,126.5,125.85,126.45,41096.0,126.35,126.5,125.85,126.45,41096.0
2017-02-13 09:30:00,127.25,127.5,126.05,127.5,3606.0,127.25,127.5,126.05,127.5,3606.0
2017-02-13 10:00:00,127.1,127.4,126.9,127.3,9293.0,127.1,127.4,126.9,127.3,9293.0
2017-02-13 10:30:00,127.25,127.45,126.95,127.45,3845.0,127.25,127.45,126.95,127.45,3845.0
2017-02-13 11:00:00,127.3,127.35,127.0,127.2,3468.0,127.3,127.35,127.0,127.2,3468.0
2017-02-13 11:30:00,127.15,127.35,127.0,127.05,4600.0,127.15,127.35,127.0,127.05,4600.0
2017-02-13 12:00:00,126.95,127.2,126.95,127.0,3103.0,126.95,127.2,126.95,127.0,3103.0
2017-02-13 12:30:00,127.05,127.05,126.9,126.96,2814.0,127.05,127.05,126.9,126.96,2814.0
2017-02-13 13:00:00,127.0,127.1,126.95,126.95,1957.0,127.0,127.1,126.95,126.95,1957.0
2017-02-13 13:30:00,127.03,127.1,126.7,126.7,1704.0,127.03,127.1,126.7,126.7,1704.0
2017-02-13 14:00:00,126.85,126.85,126.55,126.7,3864.0,126.85,126.85,126.55,126.7,3864.0
2017-02-13 14:30:00,126.75,126.75,126.22,126.23,3969.0,126.75,126.75,126.22,126.23,3969.0
2017-02-13 15:00:00,126.33,126.55,126.2,126.25,6473.0,126.33,126.55,126.2,126.25,6473.0
2017-02-13 15:30:00,126.2,126.4,126.05,126.3,22253.0,126.2,126.4,126.05,126.3,22253.0
2017-02-14 09:30:00,126.1,126.25,125.4,125.7,3000.0,126.1,126.25,125.4,125.7,3000.0
2017-02-14 10:00:00,125.8,126.05,125.65,125.65,3700.0,125.8,126.05,125.65,125.65,3700.0
2017-02-14 10:30:00,125.75,125.9,125.6,125.7,1800.0,125.75,125.9,125.6,125.7,1800.0
2017-02-14 11:00:00,125.7,125.9,125.3,125.5,4000.0,125.7,125.9,125.3,125.5,4000.0
2017-02-14 11:30:00,125.6,125.7,125.3,125.35,2702.0,125.6,125.7,125.3,125.35,2702.0
2017-02-14 12:00:00,125.6,125.65,125.45,125.45,1950.0,125.6,125.65,125.45,125.45,1950.0
2017-02-14 12:30:00,125.4,125.55,125.3,125.5,1400.0,125.4,125.55,125.3,125.5,1400.0
2017-02-14 13:00:00,125.65,125.8,125.6,125.6,1000.0,125.65,125.8,125.6,125.6,1000.0
2017-02-14 13:30:00,125.7,125.85,125.4,125.57,1614.0,125.7,125.85,125.4,125.57,1614.0
2017-02-14 14:00:00,125.58,125.7,125.3,125.35,3582.0,125.58,125.7,125.3,125.35,3582.0
2017-02-14 14:30:00,125.3,125.4,124.9,124.95,4184.0,125.3,125.4,124.9,124.95,4184.0
2017-02-14 15:00:00,124.9,125.0,124.75,124.9,6101.0,124.9,125.0,124.75,124.9,6101.0
2017-02-14 15:30:00,124.9,125.3,124.82,124.95,22730.0,124.9,125.3,124.82,124.95,22730.0
2017-02-15 09:30:00,124.4,124.9,123.77,124.55,4257.0,124.4,124.9,123.77,124.55,4257.0
2017-02-15 10:00:00,124.45,125.0,124.44,125.0,6400.0,124.45,125.0,124.44,125.0,6400.0
2017-02-15 10:30:00,125.25,125.3,124.9,124.95,3963.0,125.25,125.3,124.9,124.95,3963.0
2017-02-15 11:00:00,125.05,125.25,125.05,125.25,1400.0,125.05,125.25,125.05,125.25,1400.0
2017-02-15 11:30:00,125.15,125.35,124.9,125.1,5028.0,125.15,125.35,124.9,125.1,5028.0
2017-02-15 12:00:00,125.05,125.2,125.05,125.05,900.0,125.05,125.2,125.05,125.05,900.0
2017-02-15 12:30:00,125.03,125.15,125.02,125.13,1600.0,125.03,125.15,125.02,125.13,1600.0
2017-02-15 13:00:00,125.2,125.2,125.05,125.1,970.0,125.2,125.2,125.05,125.1,970.0
2017-02-15 13:30:00,125.25,126.15,125.25,126.15,3800.0,125.25,126.15,125.25,126.15,3800.0
2017-02-15 14:00:00,126.1,126.25,126.05,126.25,3525.0,126.1,126.25,126.05,126.25,3525.0
2017-02-15 14:30:00,126.15,126.35,126.0,126.3,5688.0,126.15,126.35,126.0,126.3,5688.0
2017-02-15 15:00:00,126.35,126.4,125.85,125.9,6224.0,126.35,126.4,125.85,125.9,6224.0
2017-02-15 15:30:00,125.9,126.2,125.87,126.1,22720.0,125.9,126.2,125.87,126.1,22720.0
2017-02-16 09:30:00,126.65,127.4,126.14,127.1,5990.0,126.65,127.4,126.14,127.1,5990.0
2017-02-16 10:00:00,126.95,127.7,126.75,127.5,11823.0,126.95,127.7,126.75,127.5,11823.0
2017-02-16 10:30:00,127.55,127.7,126.95,127.15,4160.0,127.55,127.7,126.95,127.15,4160.0
2017-02-16 11:00:00,127.15,127.15,126.6,126.95,4785.0,127.15,127.15,126.6,126.95,4785.0
2017-02-16 11:30:00,127.0,127.3,126.85,127.2,1679.0,127.0,127.3,126.85,127.2,1679.0
2017-02-16 12:00:00,127.25,127.25,127.0,127.2,944.0,127.25,127.25,127.0,127.2,944.0
2017-02-16 12:30:00,127.45,127.75,127.25,127.7,1200.0,127.45,127.75,127.25,127.7,1200.0
2017-02-16 13:00:00,127.55,127.65,127.27,127.4,4435.0,127.55,127.65,127.27,127.4,4435.0
2017-02-16 13:30:00,127.4,127.45,127.3,127.44,970.0,127.4,127.45,127.3,127.44,970.0
2017-02-16 14:00:00,127.35,127.6,127.2,127.2,3356.0,127.35,127.6,127.2,127.2,3356.0
2017-02-16 14:30:00,127.15,127.25,126.95,127.15,2500.0,127.15,127.25,126.95,127.15,2500.0
2017-02-16 15:00:00,127.15,127.25,127.05,127.15,4137.0,127.15,127.25,127.05,127.15,4137.0
2017-02-16 15:30:00,127.25,127.7,127.15,127.6,20815.0,127.25,127.7,127.15,127.6,20815.0
2017-02-17 09:30:00,127.8,127.8,125.3,125.3,5263.0,127.8,127.8,125.3,125.3,5263.0
2017-02-17 10:00:00,126.95,127.3,126.95,127.1,6715.0,126.95,127.3,126.95,127.1,6715.0
2017-02-17 10:30:00,127.2,127.2,126.65,126.7,2800.0,127.2,127.2,126.65,126.7,2800.0
2017-02-17 11:00:00,126.55,126.55,126.25,126.3,1900.0,126.55,126.55,126.25,126.3,1900.0
2017-02-17 11:30:00,126.4,126.43,126.3,126.35,1413.0,126.4,126.43,126.3,126.35,1413.0
2017-02-17 12:00:00,126.3,126.3,126.1,126.1,1100.0,126.3,126.3,126.1,126.1,1100.0
2017-02-17 12:30:00,126.15,126.25,125.85,125.85,1200.0,126.15,126.25,125.85,125.85,1200.0
2017-02-17 13:00:00,125.95,126.0,125.8,125.95,1402.0,125.95,126.0,125.8,125.95,1402.0
2017-02-17 13:30:00,126.1,126.1,125.85,126.05,3735.0,126.1,126.1,125.85,126.05,3735.0
2017-02-17 14:00:00,126.0,126.2,125.95,126.05,2400.0,126.0,126.2,125.95,126.05,2400.0
2017-02-17 14:30:00,126.0,126.1,125.95,126.05,3303.0,126.0,126.1,125.95,126.05,3303.0
2017-02-17 15:00:00,126.05,126.25,126.0,126.2,6206.0,126.05,126.25,126.0,126.2,6206.0
2017-02-17 15:30:00,126.25,126.7,126.2,126.6,20294.0,126.25,126.7,126.2,126.6,20294.0
2017-02-21 09:30:00,127.1,127.6,126.7,127.6,4075.0,127.1,127.6,126.7,127.6,4075.0
2017-02-21 10:00:00,127.6,127.8,127.07,127.08,7014.0,127.6,127.8,127.07,127.08,7014.0
2017-02-21 10:30:00,127.15,127.4,126.75,126.75,3047.0,127.15,127.4,126.75,126.75,3047.0
2017-02-21 11:00:00,126.8,126.9,126.45,126.5,2300.0,126.8,126.9,126.45,126.5,2300.0
2017-02-21 11:30:00,126.5,126.8,126.4,126.75,2622.0,126.5,126.8,126.4,126.75,2622.0
2017-02-21 12:00:00,126.7,126.75,126.6,126.73,1980.0,126.7,126.75,126.6,126.73,1980.0
2017-02-21 12:30:00,126.8,127.1,126.7,126.8,2500.0,126.8,127.1,126.7,126.8,2500.0
2017-02-21 13:00:00,126.75,126.8,126.6,126.8,2000.0,126.75,126.8,126.6,126.8,2000.0
2017-02-21 13:30:00,126.73,126.8,126.55,126.6,2701.0,126.73,126.8,126.55,126.6,2701.0
2017-02-21 14:00:00,126.6,126.95,126.4,126.95,5600.0,126.6,126.95,126.4,126.95,5600.0
2017-02-21 14:30:00,126.9,127.1,126.9,127.1,3500.0,126.9,127.1,126.9,127.1,3500.0
2017-02-21 15:00:00,127.0,127.3,126.9,127.15,6198.0,127.0,127.3,126.9,127.15,6198.0
2017-02-21 15:30:00,127.2,127.7,127.2,127.65,21592.0,127.2,127.7,127.2,127.65,21592.0
2017-02-22 09:30:00,127.7,128.3,127.42,127.7,2241.0,127.7,128.3,127.42,127.7,2241.0
2017-02-22 10:00:00,128.0,128.4,127.75,128.4,4962.0,128.0,128.4,127.75,128.4,4962.0
2017-02-22 10:30:00,128.25,128.5,128.15,128.15,3300.0,128.25,128.5,128.15,128.15,3300.0
2017-02-22 11:00:00,128.05,128.15,127.86,127.95,2312.0,128.05,128.15,127.86,127.95,2312.0
2017-02-22 11:30:00,127.9,127.9,127.55,127.65,4243.0,127.9,127.9,127.55,127.65,4243.0
2017-02-22 12:00:00,127.5,127.79,127.5,127.79,1468.0,127.5,127.79,127.5,127.79,1468.0
2017-02-22 12:30:00,127.75,127.75,127.45,127.6,2000.0,127.75,127.75,127.45,127.6,2000.0
2017-02-22 13:00:00,127.63,127.85,127.62,127.75,1600.0,127.63,127.85,127.62,127.75,1600.0
2017-02-22 13:30:00,127.9,128.05,127.75,128.05,3340.0,127.9,128.05,127.75,128.05,3340.0
2017-02-22 14:00:00,127.95,128.1,127.85,128.1,3000.0,127.95,128.1,127.85,128.1,3000.0
2017-02-22 14:30:00,128.02,128.05,127.8,127.8,5729.0,128.02,128.05,127.8,127.8,5729.0
2017-02-22 15:00:00,127.8,128.15,127.79,128.15,5300.0,127.8,128.15,127.79,128.15,5300.0
2017-02-22 15:30:00,128.2,128.75,128.2,128.65,27065.0,128.2,128.75,128.2,128.65,27065.0
2017-02-23 09:30:00,128.7,128.7,127.6,127.75,3756.0,128.7,128.7,127.6,127.75,3756.0
2017-02-23 10:00:00,127.7,127.75,126.6,126.6,5300.0,127.7,127.75,126.6,126.6,5300.0
2017-02-23 10:30:00,126.6,127.05,125.8,126.2,3814.0,126.6,127.05,125.8,126.2,3814.0
2017-02-23 11:00:00,126.1,126.15,125.7,126.0,4057.0,126.1,126.15,125.7,126.0,4057.0
2017-02-23 11:30:00,126.0,126.05,125.75,125.9,6382.0,126.0,126.05,125.75,125.9,6382.0
2017-02-23 12:00:00,125.8,126.05,125.8,125.95,11278.0,125.8,126.05,125.8,125.95,11278.0
2017-02-23 12:30:00,126.0,126.1,125.75,125.95,9391.0,126.0,126.1,125.75,125.95,9391.0
2017-02-23 13:00:00,125.95,125.95,125.7,125.7,4704.0,125.95,125.95,125.7,125.7,4704.0
2017-02-23 13:30:00,125.65,125.65,125.25,125.35,4730.0,125.65,125.65,125.25,125.35,4730.0
2017-02-23 14:00:00,125.4,125.4,125.2,125.35,2700.0,125.4,125.4,125.2,125.35,2700.0
2017-02-23 14:30:00,125.4,125.7,125.4,125.55,7997.0,125.4,125.7,125.4,125.55,7997.0
2017-02-23 15:00:00,125.55,125.6,125.4,125.45,9430.0,125.55,125.6,125.4,125.45,9430.0
2017-02-23 15:30:00,125.39,125.65,125.39,125.6,40137.0,125.39,125.65,125.39,125.6,40137.0
2017-02-24 09:30:00,124.7,125.83,124.4,124.9,3575.0,124.7,125.83,124.4,124.9,3575.0
2017-02-24 10:00:00,125.03,125.45,125.0,125.15,4400.0,125.03,125.45,125.0,125.15,4400.0
2017-02-24 10:30:00,125.15,126.0,125.15,125.6,2872.0,125.15,126.0,125.15,125.6,2872.0
2017-02-24 11:00:00,125.75,126.05,125.7,126.05,4273.0,125.75,126.05,125.7,126.05,4273.0
2017-02-24 11:30:00,126.0,126.35,125.85,126.15,4500.0,126.0,126.35,125.85,126.15,4500.0
2017-02-24 12:00:00,126.05,126.45,126.05,126.25,6272.0,126.05,126.45,126.05,126.25,6272.0
2017-02-24 12:30:00,126.35,126.75,126.2,126.75,2900.0,126.35,126.75,126.2,126.75,2900.0
2017-02-24 13:00:00,126.5,126.5,126.15,126.3,1817.0,126.5,126.5,126.15,126.3,1817.0
2017-02-24 13:30:00,126.25,126.5,126.2,126.5,1442.0,126.25,126.5,126.2,126.5,1442.0
2017-02-24 14:00:00,126.6,126.75,126.45,126.65,1998.0,126.6,126.75,126.45,126.65,1998.0
2017-02-24 14:30:00,126.7,126.85,126.65,126.75,2797.0,126.7,126.85,126.65,126.75,2797.0
2017-02-24 15:00:00,126.75,126.8,126.45,126.8,4879.0,126.75,126.8,126.45,126.8,4879.0
2017-02-24 15:30:00,126.75,127.45,126.75,127.45,16282.0,126.75,127.45,126.75,127.45,16282.0
2017-02-27 09:30:00,127.45,128.55,126.4,127.25,3033.0,127.45,128.55,126.4,127.25,3033.0
2017-02-27 10:00:00,126.95,127.45,126.85,127.2,5220.0,126.95,127.45,126.85,127.2,5220.0
2017-02-27 10:30:00,127.1,127.5,127.0,127.0,6200.0,127.1,127.5,127.0,127.0,6200.0
2017-02-27 11:00:00,126.9,127.2,126.75,126.95,2640.0,126.9,127.2,126.75,126.95,2640.0
2017-02-27 11:30:00,126.85,126.9,126.3,126.7,1400.0,126.85,126.9,126.3,126.7,1400.0
2017-02-27 12:00:00,126.65,127.15,126.65,126.93,2904.0,126.65,127.15,126.65,126.93,2904.0
2017-02-27 12:30:00,127.1,127.55,127.1,127.3,2200.0,127.1,127.55,127.1,127.3,2200.0
2017-02-27 13:00:00,127.3,127.5,127.3,127.5,1300.0,127.3,127.5,127.3,127.5,1300.0
2017-02-27 13:30:00,127.4,127.5,127.2,127.5,2836.0,127.4,127.5,127.2,127.5,2836.0
2017-02-27 14:00:00,127.45,127.95,127.45,127.8,2020.0,127.45,127.95,127.45,127.8,2020.0
2017-02-27 14:30:00,127.75,127.75,127.55,127.65,3647.0,127.75,127.75,127.55,127.65,3647.0
2017-02-27 15:00:00,127.6,128.25,127.6,128.05,7385.0,127.6,128.25,127.6,128.05,7385.0
2017-02-27 15:30:00,128.08,128.15,127.8,128.05,26485.0,128.08,128.15,127.8,128.05,26485.0
2017-02-28 09:30:00,127.7,127.7,125.8,125.8,4392.0,127.7,127.7,125.8,125.8,4392.0
2017-02-28 10:00:00,126.1,126.43,126.04,126.2,7400.0,126.1,126.43,126.04,126.2,7400.0
2017-02-28 10:30:00,126.25,126.5,126.05,126.23,6310.0,126.25,126.5,126.05,126.23,6310.0
2017-02-28 11:00:00,126.3,126.55,126.2,126.45,1542.0,126.3,126.55,126.2,126.45,1542.0
2017-02-28 11:30:00,126.4,126.4,126.15,126.15,1900.0,126.4,126.4,126.15,126.15,1900.0
2017-02-28 12:00:00,126.3,126.45,126.05,126.15,9600.0,126.3,126.45,126.05,126.15,9600.0
2017-02-28 12:30:00,126.2,126.35,126.15,126.25,2955.0,126.2,126.35,126.15,126.25,2955.0
2017-02-28 13:00:00,126.35,126.35,125.8,125.8,1280.0,126.35,126.35,125.8,125.8,1280.0
2017-02-28 13:30:00,125.9,125.95,125.65,125.9,2360.0,125.9,125.95,125.65,125.9,2360.0
2017-02-28 14:00:00,125.85,125.85,125.3,125.3,1333.0,125.85,125.85,125.3,125.3,1333.0
2017-02-28 14:30:00,125.25,125.25,124.75,125.1,4309.0,125.25,125.25,124.75,125.1,4309.0
2017-02-28 15:00:00,125.05,125.25,125.0,125.2,8267.0,125.05,125.25,125.0,125.2,8267.0
2017-02-28 15:30:00,125.25,125.5,125.15,125.3,29857.0,125.25,125.5,125.15,125.3,29857.0
2017-03-01 09:30:00,127.2,128.0,126.8,128.0,4665.0,127.2,128.0,126.8,128.0,4665.0
2017-03-01 10:00:00,127.97,128.95,127.97,128.0,5093.0,127.97,128.95,127.97,128.0,5093.0
2017-03-01 10:30:00,128.0,128.15,127.65,127.9,3686.0,128.0,128.15,127.65,127.9,3686.0
2017-03-01 11:00:00,127.94,128.25,127.94,128.1,1600.0,127.94,128.25,127.94,128.1,1600.0
2017-03-01 11:30:00,128.2,128.35,128.0,128.35,1600.0,128.2,128.35,128.0,128.35,1600.0
2017-03-01 12:00:00,128.4,128.8,128.39,128.75,2242.0,128.4,128.8,128.39,128.75,2242.0
2017-03-01 12:30:00,128.7,128.9,128.38,128.4,1634.0,128.7,128.9,128.38,128.4,1634.0
2017-03-01 13:00:00,128.35,128.4,127.95,128.2,3574.0,128.35,128.4,127.95,128.2,3574.0
2017-03-01 13:30:00,128.0,128.55,127.97,128.3,4321.0,128.0,128.55,127.97,128.3,4321.0
2017-03-01 14:00:00,128.4,128.5,128.27,128.5,3994.0,128.4,128.5,128.27,128.5,3994.0
2017-03-01 14:30:00,128.3,128.4,128.22,128.25,3435.0,128.3,128.4,128.22,128.25,3435.0
2017-03-01 15:00:00,128.3,128.45,127.95,128.05,7270.0,128.3,128.45,127.95,128.05,7270.0
2017-03-01 15:30:00,128.0,128.45,127.9,128.3,23317.0,128.0,128.45,127.9,128.3,23317.0
2017-03-02 09:30:00,128.45,128.45,127.3,127.45,2933.0,128.45,128.45,127.3,127.45,2933.0
2017-03-02 10:00:00,127.15,127.25,126.8,127.1,1887.0,127.15,127.25,126.8,127.1,1887.0
2017-03-02 10:30:00,127.1,127.1,126.55,126.65,4488.0,127.1,127.1,126.55,126.65,4488.0
2017-03-02 11:00:00,126.6,126.6,125.95,126.15,1881.0,126.6,126.6,125.95,126.15,1881.0
2017-03-02 11:30:00,126.2,126.5,125.8,126.4,2477.0,126.2,126.5,125.8,126.4,2477.0
2017-03-02 12:00:00,126.4,126.45,126.15,126.18,1700.0,126.4,126.45,126.15,126.18,1700.0
2017-03-02 12:30:00,126.25,126.3,126.1,126.1,1173.0,126.25,126.3,126.1,126.1,1173.0
2017-03-02 13:00:00,126.03,126.1,125.7,125.7,1300.0,126.03,126.1,125.7,125.7,1300.0
2017-03-02 13:30:00,125.8,125.83,125.4,125.5,3544.0,125.8,125.83,125.4,125.5,3544.0
2017-03-02 14:00:00,125.55,125.75,125.45,125.6,2002.0,125.55,125.75,125.45,125.6,2002.0
2017-03-02 14:30:00,125.9,126.0,125.7,125.85,2100.0,125.9,126.0,125.7,125.85,2100.0
2017-03-02 15:00:00,125.75,125.75,125.3,125.5,3956.0,125.75,125.75,125.3,125.5,3956.0
2017-03-02 15:30:00,125.55,125.75,125.05,125.7,27218.0,125.55,125.75,125.05,125.7,27218.0
2017-03-03 09:30:00,125.4,126.8,125.05,125.05,2539.0,125.4,126.8,125.05,125.05,2539.0
2017-03-03 10:00:00,125.35,125.75,124.65,124.8,4285.0,125.35,125.75,124.65,124.8,4285.0
2017-03-03 10:30:00,124.8,125.3,124.52,124.98,3639.0,124.8,125.3,124.52,124.98,3639.0
2017-03-03 11:00:00,124.8,125.16,124.8,125.0,7941.0,124.8,125.16,124.8,125.0,7941.0
2017-03-03 11:30:00,124.96,125.45,124.95,125.4,2479.0,124.96,125.45,124.95,125.4,2479.0
2017-03-03 12:00:00,125.48,125.65,125.48,125.65,866.0,125.48,125.65,125.48,125.65,866.0
2017-03-03 12:30:00,125.8,125.8,125.37,125.4,1851.0,125.8,125.8,125.37,125.4,1851.0
2017-03-03 13:00:00,125.2,125.4,125.0,125.15,1304.0,125.2,125.4,125.0,125.15,1304.0
2017-03-03 13:30:00,125.08,125.2,125.07,125.15,1280.0,125.08,125.2,125.07,125.15,1280.0
2017-03-03 14:00:00,125.2,125.2,124.85,124.85,800.0,125.2,125.2,124.85,124.85,800.0
2017-03-03 14:30:00,124.8,125.05,124.8,124.9,604.0,124.8,125.05,124.8,124.9,604.0
2017-03-03 15:00:00,125.0,125.2,124.8,125.15,1815.0,125.0,125.2,124.8,125.15,1815.0
2017-03-03 15:30:00,125.05,125.45,125.05,125.25,13397.0,125.05,125.45,125.05,125.25,13397.0
2017-03-06 09:30:00,124.15,125.23,123.55,124.2,6025.0,124.15,125.23,123.55,124.2,6025.0
2017-03-06 10:00:00,124.35,124.6,123.87,123.88,4825.0,124.35,124.6,123.87,123.88,4825.0
2017-03-06 10:30:00,123.8,123.85,123.3,123.35,2700.0,123.8,123.85,123.3,123.35,2700.0
2017-03-06 11:00:00,123.45,123.65,123.4,123.65,1400.0,123.45,123.65,123.4,123.65,1400.0
2017-03-06 11:30:00,123.55,123.55,123.2,123.2,1200.0,123.55,123.55,123.2,123.2,1200.0
2017-03-06 12:00:00,123.25,123.25,122.85,123.1,2682.0,123.25,123.25,122.85,123.1,2682.0
2017-03-06 12:30:00,122.93,123.1,122.9,123.1,700.0,122.93,123.1,122.9,123.1,700.0
2017-03-06 13:00:00,123.15,123.45,123.15,123.4,1400.0,123.15,123.45,123.15,123.4,1400.0
2017-03-06 13:30:00,123.4,123.5,123.25,123.45,2200.0,123.4,123.5,123.25,123.45,2200.0
2017-03-06 14:00:00,123.5,123.65,123.45,123.45,1600.0,123.5,123.65,123.45,123.45,1600.0
2017-03-06 14:30:00,123.55,123.6,123.1,123.1,4360.0,123.55,123.6,123.1,123.1,4360.0
2017-03-06 15:00:00,123.1,123.95,123.1,123.75,6388.0,123.1,123.95,123.1,123.75,6388.0
2017-03-06 15:30:00,123.75,124.1,123.6,123.7,10976.0,123.75,124.1,123.6,123.7,10976.0
2017-03-07 09:30:00,123.15,123.65,123.05,123.55,965.0,123.15,123.65,123.05,123.55,965.0
2017-03-07 10:00:00,123.75,124.0,123.65,123.85,3994.0,123.75,124.0,123.65,123.85,3994.0
2017-03-07 10:30:00,123.75,123.85,123.5,123.62,1571.0,123.75,123.85,123.5,123.62,1571.0
2017-03-07 11:00:00,123.55,123.6,123.4,123.6,1600.0,123.55,123.6,123.4,123.6,1600.0
2017-03-07 11:30:00,123.3,123.95,123.3,123.95,1500.0,123.3,123.95,123.3,123.95,1500.0
2017-03-07 12:00:00,123.9,123.9,123.55,123.7,1500.0,123.9,123.9,123.55,123.7,1500.0
2017-03-07 12:30:00,123.63,123.9,123.62,123.9,2312.0,123.63,123.9,123.62,123.9,2312.0
2017-03-07 13:00:00,124.0,124.0,123.95,123.95,500.0,124.0,124.0,123.95,123.95,500.0
2017-03-07 13:30:00,123.9,123.9,123.35,123.45,1414.0,123.9,123.9,123.35,123.45,1414.0
2017-03-07 14:00:00,123.55,123.6,123.4,123.5,749.0,123.55,123.6,123.4,123.5,749.0
2017-03-07 14:30:00,123.5,123.65,123.5,123.55,1210.0,123.5,123.65,123.5,123.55,1210.0
2017-03-07 15:00:00,123.75,123.85,123.45,123.5,2098.0,123.75,123.85,123.45,123.5,2098.0
2017-03-07 15:30:00,123.5,123.55,122.95,123.1,13891.0,123.5,123.55,122.95,123.1,13891.0
2017-03-08 09:30:00,123.65,124.3,123.3,123.85,1032.0,123.65,124.3,123.3,123.85,1032.0
2017-03-08 10:00:00,123.85,124.05,123.62,123.65,2166.0,123.85,124.05,123.62,123.65,2166.0
2017-03-08 10:30:00,123.45,123.45,123.05,123.2,969.0,123.45,123.45,123.05,123.2,969.0
2017-03-08 11:00:00,123.25,123.35,123.0,123.35,1514.0,123.25,123.35,123.0,123.35,1514.0
2017-03-08 11:30:00,123.2,123.2,123.0,123.1,2600.0,123.2,123.2,123.0,123.1,2600.0
2017-03-08 12:00:00,123.1,123.4,123.1,123.35,1000.0,123.1,123.4,123.1,123.35,1000.0
2017-03-08 12:30:00,123.4,123.4,123.15,123.2,2000.0,123.4,123.4,123.15,123.2,2000.0
2017-03-08 13:00:00,123.5,123.8,123.4,123.8,1300.0,123.5,123.8,123.4,123.8,1300.0
2017-03-08 13:30:00,123.68,123.73,123.55,123.6,1222.0,123.68,123.73,123.55,123.6,1222.0
2017-03-08 14:00:00,123.7,123.7,123.35,123.4,2040.0,123.7,123.7,123.35,123.4,2040.0
2017-03-08 14:30:00,123.35,123.7,123.35,123.65,1151.0,123.35,123.7,123.35,123.65,1151.0
2017-03-08 15:00:00,123.65,123.8,123.35,123.35,2883.0,123.65,123.8,123.35,123.35,2883.0
2017-03-08 15:30:00,123.35,123.35,122.6,122.7,15671.0,123.35,123.35,122.6,122.7,15671.0
2017-03-09 09:30:00,122.25,123.6,122.25,122.35,1955.0,122.25,123.6,122.25,122.35,1955.0
2017-03-09 10:00:00,122.3,122.65,122.3,122.65,3945.0,122.3,122.65,122.3,122.65,3945.0
2017-03-09 10:30:00,122.65,123.0,122.5,123.0,1977.0,122.65,123.0,122.5,123.0,1977.0
2017-03-09 11:00:00,122.8,122.95,122.6,122.85,1908.0,122.8,122.95,122.6,122.85,1908.0
2017-03-09 11:30:00,122.85,122.9,122.8,122.8,903.0,122.85,122.9,122.8,122.8,903.0
2017-03-09 12:00:00,122.75,122.8,122.65,122.8,1000.0,122.75,122.8,122.65,122.8,1000.0
2017-03-09 12:30:00,122.7,123.3,122.7,123.17,3675.0,122.7,123.3,122.7,123.17,3675.0
2017-03-09 13:00:00,123.3,123.58,123.25,123.25,1900.0,123.3,123.58,123.25,123.25,1900.0
2017-03-09 13:30:00,123.15,123.15,122.85,122.9,800.0,123.15,123.15,122.85,122.9,800.0
2017-03-09 14:00:00,122.7,122.7,122.4,122.55,1101.0,122.7,122.7,122.4,122.55,1101.0
2017-03-09 14:30:00,122.55,122.6,122.45,122.45,752.0,122.55,122.6,122.45,122.45,752.0
2017-03-09 15:00:00,122.55,122.7,122.4,122.45,2945.0,122.55,122.7,122.4,122.45,2945.0
2017-03-09 15:30:00,122.45,122.75,122.2,122.5,18164.0,122.45,122.75,122.2,122.5,18164.0
2017-03-10 09:30:00,123.3,123.3,122.4,122.88,1387.0,123.3,123.3,122.4,122.88,1387.0
2017-03-10 10:00:00,122.75,122.95,122.55,122.55,1622.0,122.75,122.95,122.55,122.55,1622.0
2017-03-10 10:30:00,122.6,122.6,122.25,122.3,2181.0,122.6,122.6,122.25,122.3,2181.0
2017-03-10 11:00:00,122.1,122.1,121.85,122.1,1000.0,122.1,122.1,121.85,122.1,1000.0
2017-03-10 11:30:00,122.35,122.35,122.1,122.25,842.0,122.35,122.35,122.1,122.25,842.0
2017-03-10 12:00:00,122.25,122.3,122.2,122.2,700.0,122.25,122.3,122.2,122.2,700.0
2017-03-10 12:30:00,122.15,122.15,122.0,122.05,500.0,122.15,122.15,122.0,122.05,500.0
2017-03-10 13:00:00,121.8,121.95,121.8,121.85,400.0,121.8,121.95,121.8,121.85,400.0
2017-03-10 13:30:00,121.6,122.25,121.6,122.1,1819.0,121.6,122.25,121.6,122.1,1819.0
2017-03-10 14:00:00,122.1,122.5,122.1,122.35,1334.0,122.1,122.5,122.1,122.35,1334.0
2017-03-10 14:30:00,122.3,122.4,122.05,122.05,2039.0,122.3,122.4,122.05,122.05,2039.0
2017-03-10 15:00:00,122.15,122.38,122.0,122.25,3184.0,122.15,122.38,122.0,122.25,3184.0
2017-03-10 15:30:00,122.4,122.6,122.25,122.35,12080.0,122.4,122.6,122.25,122.35,12080.0
2017-03-13 09:30:00,122.2,123.3,121.47,122.65,2101.0,122.2,123.3,121.47,122.65,2101.0
2017-03-13 10:00:00,122.45,123.0,122.3,123.0,4105.0,122.45,123.0,122.3,123.0,4105.0
2017-03-13 10:30:00,123.15,123.3,122.85,122.9,1000.0,123.15,123.3,122.85,122.9,1000.0
2017-03-13 11:00:00,122.85,123.1,122.75,123.05,2400.0,122.85,123.1,122.75,123.05,2400.0
2017-03-13 11:30:00,122.73,123.2,122.7,123.1,2740.0,122.73,123.2,122.7,123.1,2740.0
2017-03-13 12:00:00,123.35,123.35,123.15,123.15,1200.0,123.35,123.35,123.15,123.15,1200.0
2017-03-13 12:30:00,123.23,123.3,123.0,123.3,1379.0,123.23,123.3,123.0,123.3,1379.0
2017-03-13 13:00:00,123.2,123.21,123.05,123.1,3012.0,123.2,123.21,123.05,123.1,3012.0
2017-03-13 13:30:00,123.15,123.2,123.0,123.1,2119.0,123.15,123.2,123.0,123.1,2119.0
2017-03-13 14:00:00,123.14,123.15,122.9,123.15,1304.0,123.14,123.15,122.9,123.15,1304.0
2017-03-13 14:30:00,123.3,123.65,123.3,123.65,2217.0,123.3,123.65,123.3,123.65,2217.0
2017-03-13 15:00:00,123.6,124.05,123.6,123.75,6076.0,123.6,124.05,123.6,123.75,6076.0
2017-03-13 15:30:00,123.75,123.9,123.65,123.85,9939.0,123.75,123.9,123.65,123.85,9939.0
2017-03-14 09:30:00,123.35,123.35,122.77,123.2,1454.0,123.35,123.35,122.77,123.2,1454.0
2017-03-14 10:00:00,122.85,122.95,122.17,122.3,3155.0,122.85,122.95,122.17,122.3,3155.0
2017-03-14 10:30:00,122.48,122.9,122.4,122.75,3500.0,122.48,122.9,122.4,122.75,3500.0
2017-03-14 11:00:00,122.85,123.3,122.85,123.05,2100.0,122.85,123.3,122.85,123.05,2100.0
2017-03-14 11:30:00,122.95,123.1,122.9,123.0,1305.0,122.95,123.1,122.9,123.0,1305.0
2017-03-14 12:00:00,123.0,123.0,122.55,122.7,2328.0,123.0,123.0,122.55,122.7,2328.0
2017-03-14 12:30:00,122.6,122.65,122.55,122.55,600.0,122.6,122.65,122.55,122.55,600.0
2017-03-14 13:00:00,122.48,123.25,122.47,123.25,1800.0,122.48,123.25,122.47,123.25,1800.0
2017-03-14 13:30:00,123.3,123.35,123.04,123.2,2300.0,123.3,123.35,123.04,123.2,2300.0
2017-03-14 14:00:00,123.45,123.7,123.45,123.5,3300.0,123.45,123.7,123.45,123.5,3300.0
2017-03-14 14:30:00,123.55,123.7,123.55,123.7,1781.0,123.55,123.7,123.55,123.7,1781.0
2017-03-14 15:00:00,123.75,124.0,123.75,124.0,3699.0,123.75,124.0,123.75,124.0,3699.0
2017-03-14 15:30:00,124.0,124.1,123.7,123.75,11163.0,124.0,124.1,123.7,123.75,11163.0
2017-03-15 09:30:00,124.15,124.75,123.45,124.7,3145.0,124.15,124.75,123.45,124.7,3145.0
2017-03-15 10:00:00,124.75,124.75,124.35,124.35,1108.0,124.75,124.75,124.35,124.35,1108.0
2017-03-15 10:30:00,124.45,124.45,123.8,123.95,1700.0,124.45,124.45,123.8,123.95,1700.0
2017-03-15 11:00:00,124.05,124.2,124.05,124.2,700.0,124.05,124.2,124.05,124.2,700.0
2017-03-15 11:30:00,124.5,124.55,124.35,124.35,600.0,124.5,124.55,124.35,124.35,600.0
2017-03-15 12:00:00,124.25,124.48,124.25,124.4,950.0,124.25,124.48,124.25,124.4,950.0
2017-03-15 12:30:00,124.45,124.6,124.35,124.35,1847.0,124.45,124.6,124.35,124.35,1847.0
2017-03-15 13:00:00,124.45,124.45,124.25,124.25,300.0,124.45,124.45,124.25,124.25,300.0
2017-03-15 13:30:00,124.0,124.0,123.8,123.8,500.0,124.0,124.0,123.8,123.8,500.0
2017-03-15 14:00:00,123.9,124.55,123.9,124.5,4200.0,123.9,124.55,123.9,124.5,4200.0
2017-03-15 14:30:00,124.25,124.95,124.15,124.68,1700.0,124.25,124.95,124.15,124.68,1700.0
2017-03-15 15:00:00,124.7,125.4,124.69,125.4,4280.0,124.7,125.4,124.69,125.4,4280.0
2017-03-15 15:30:00,125.4,125.7,125.3,125.5,20070.0,125.4,125.7,125.3,125.5,20070.0
2017-03-16 09:30:00,126.35,126.8,124.5,125.55,2353.0,126.35,126.8,124.5,125.55,2353.0
2017-03-16 10:00:00,125.68,125.85,125.18,125.35,4022.0,125.68,125.85,125.18,125.35,4022.0
2017-03-16 10:30:00,125.5,125.7,125.2,125.2,600.0,125.5,125.7,125.2,125.2,600.0
2017-03-16 11:00:00,125.25,125.25,124.75,124.9,1499.0,125.25,125.25,124.75,124.9,1499.0
2017-03-16 11:30:00,124.85,124.9,124.5,124.65,700.0,124.85,124.9,124.5,124.65,700.0
2017-03-16 12:00:00,124.8,125.05,124.7,125.0,1000.0,124.8,125.05,124.7,125.0,1000.0
2017-03-16 12:30:00,124.95,124.95,124.85,124.85,448.0,124.95,124.95,124.85,124.85,448.0
2017-03-16 13:00:00,124.9,124.9,124.65,124.65,895.0,124.9,124.9,124.65,124.65,895.0
2017-03-16 13:30:00,124.6,124.75,124.55,124.55,1200.0,124.6,124.75,124.55,124.55,1200.0
2017-03-16 14:00:00,124.75,124.75,124.55,124.65,700.0,124.75,124.75,124.55,124.65,700.0
2017-03-16 14:30:00,124.65,124.9,124.55,124.55,900.0,124.65,124.9,124.55,124.55,900.0
2017-03-16 15:00:00,124.4,124.4,124.25,124.3,3200.0,124.4,124.4,124.25,124.3,3200.0
2017-03-16 15:30:00,124.1,124.4,124.1,124.2,8479.0,124.1,124.4,124.1,124.2,8479.0
2017-03-17 09:30:00,124.95,125.65,124.65,124.65,47273.0,124.95,125.65,124.65,124.65,47273.0
2017-03-17 10:00:00,124.05,124.7,123.9,124.55,1754.0,124.05,124.7,123.9,124.55,1754.0
2017-03-17 10:30:00,124.7,124.95,124.7,124.93,2527.0,124.7,124.95,124.7,124.93,2527.0
2017-03-17 11:00:00,124.85,125.0,124.8,124.92,2340.0,124.85,125.0,124.8,124.92,2340.0
2017-03-17 11:30:00,124.95,125.45,124.95,125.3,2355.0,124.95,125.45,124.95,125.3,2355.0
2017-03-17 12:00:00,125.65,125.95,125.65,125.9,2000.0,125.65,125.95,125.65,125.9,2000.0
2017-03-17 12:30:00,125.95,125.95,125.6,125.69,6320.0,125.95,125.95,125.6,125.69,6320.0
2017-03-17 13:00:00,125.75,126.15,125.62,126.15,1438.0,125.75,126.15,125.62,126.15,1438.0
2017-03-17 13:30:00,126.1,126.5,125.97,126.2,6033.0,126.1,126.5,125.97,126.2,6033.0
2017-03-17 14:00:00,126.25,126.5,126.2,126.48,2466.0,126.25,126.5,126.2,126.48,2466.0
2017-03-17 14:30:00,126.5,126.55,126.3,126.5,3945.0,126.5,126.55,126.3,126.5,3945.0
2017-03-17 15:00:00,126.5,126.6,126.35,126.53,6452.0,126.5,126.6,126.35,126.53,6452.0
2017-03-17 15:30:00,126.53,127.15,126.5,127.1,38561.0,126.53,127.15,126.5,127.1,38561.0
2017-03-20 09:30:00,127.1,127.95,126.25,127.0,4974.0,127.1,127.95,126.25,127.0,4974.0
2017-03-20 10:00:00,126.75,126.76,126.15,126.15,7131.0,126.75,126.76,126.15,126.15,7131.0
2017-03-20 10:30:00,126.05,126.05,125.0,125.25,3300.0,126.05,126.05,125.0,125.25,3300.0
2017-03-20 11:00:00,125.3,125.7,125.07,125.4,10603.0,125.3,125.7,125.07,125.4,10603.0
2017-03-20 11:30:00,125.3,125.46,125.15,125.4,2800.0,125.3,125.46,125.15,125.4,2800.0
2017-03-20 12:00:00,125.44,126.5,125.42,126.3,19273.0,125.44,126.5,125.42,126.3,19273.0
2017-03-20 12:30:00,126.3,126.45,126.0,126.05,2600.0,126.3,126.45,126.0,126.05,2600.0
2017-03-20 13:00:00,126.15,126.5,126.1,126.5,3600.0,126.15,126.5,126.1,126.5,3600.0
2017-03-20 13:30:00,126.4,126.55,125.95,126.0,5813.0,126.4,126.55,125.95,126.0,5813.0
2017-03-20 14:00:00,125.8,126.2,125.8,126.1,5526.0,125.8,126.2,125.8,126.1,5526.0
2017-03-20 14:30:00,125.95,125.95,125.55,125.85,6000.0,125.95,125.95,125.55,125.85,6000.0
2017-03-20 15:00:00,125.78,126.35,125.7,125.93,7397.0,125.78,126.35,125.7,125.93,7397.0
2017-03-20 15:30:00,125.95,126.1,125.2,125.4,20349.0,125.95,126.1,125.2,125.4,20349.0
2017-03-21 09:30:00,126.1,126.8,125.72,125.73,1107.0,126.1,126.8,125.72,125.73,1107.0
2017-03-21 10:00:00,125.5,125.6,124.35,124.49,5115.0,125.5,125.6,124.35,124.49,5115.0
2017-03-21 10:30:00,124.4,124.9,124.1,124.15,3700.0,124.4,124.9,124.1,124.15,3700.0
2017-03-21 11:00:00,124.15,124.15,123.4,123.6,2100.0,124.15,124.15,123.4,123.6,2100.0
2017-03-21 11:30:00,123.15,123.55,122.65,123.55,1044.0,123.15,123.55,122.65,123.55,1044.0
2017-03-21 12:00:00,123.15,123.45,122.95,123.2,1500.0,123.15,123.45,122.95,123.2,1500.0
2017-03-21 12:30:00,123.15,123.15,122.7,123.15,2864.0,123.15,123.15,122.7,123.15,2864.0
2017-03-21 13:00:00,122.95,123.25,122.95,123.25,1969.0,122.95,123.25,122.95,123.25,1969.0
2017-03-21 13:30:00,123.35,123.35,123.0,123.15,600.0,123.35,123.35,123.0,123.15,600.0
2017-03-21 14:00:00,123.0,123.6,122.85,123.25,2900.0,123.0,123.6,122.85,123.25,2900.0
2017-03-21 14:30:00,123.45,123.5,123.2,123.4,2400.0,123.45,123.5,123.2,123.4,2400.0
2017-03-21 15:00:00,123.3,123.5,122.9,122.9,3400.0,123.3,123.5,122.9,122.9,3400.0
2017-03-21 15:30:00,122.95,123.0,122.0,122.2,18708.0,122.95,123.0,122.0,122.2,18708.0
2017-03-22 09:30:00,122.2,122.6,120.35,122.5,4271.0,122.2,122.6,120.35,122.5,4271.0
2017-03-22 10:00:00,122.35,122.8,122.3,122.8,3800.0,122.35,122.8,122.3,122.8,3800.0
2017-03-22 10:30:00,122.45,122.75,122.05,122.58,18733.0,122.45,122.75,122.05,122.58,18733.0
2017-03-22 11:00:00,122.55,122.7,122.3,122.65,2443.0,122.55,122.7,122.3,122.65,2443.0
2017-03-22 11:30:00,122.3,122.3,121.7,121.8,1400.0,122.3,122.3,121.7,121.8,1400.0
2017-03-22 12:00:00,121.75,122.01,121.4,121.6,2557.0,121.75,122.01,121.4,121.6,2557.0
2017-03-22 12:30:00,121.55,121.7,121.35,121.55,2000.0,121.55,121.7,121.35,121.55,2000.0
2017-03-22 13:00:00,121.35,121.65,121.2,121.6,2500.0,121.35,121.65,121.2,121.6,2500.0
2017-03-22 13:30:00,121.6,121.88,121.35,121.35,1952.0,121.6,121.88,121.35,121.35,1952.0
2017-03-22 14:00:00,121.25,121.8,121.25,121.75,2900.0,121.25,121.8,121.25,121.75,2900.0
2017-03-22 14:30:00,121.65,121.85,121.62,121.7,3038.0,121.65,121.85,121.62,121.7,3038.0
2017-03-22 15:00:00,121.7,122.1,121.65,121.65,2600.0,121.7,122.1,121.65,121.65,2600.0
2017-03-22 15:30:00,121.75,122.35,121.6,122.35,28405.0,121.75,122.35,121.6,122.35,28405.0
2017-03-23 09:30:00,122.1,122.1,120.5,121.5,1348.0,122.1,122.1,120.5,121.5,1348.0
2017-03-23 10:00:00,121.5,121.85,121.45,121.53,2000.0,121.5,121.85,121.45,121.53,2000.0
2017-03-23 10:30:00,121.75,122.75,121.75,122.3,1988.0,121.75,122.75,121.75,122.3,1988.0
2017-03-23 11:00:00,122.2,122.85,122.2,122.65,1800.0,122.2,122.85,122.2,122.65,1800.0
2017-03-23 11:30:00,122.55,122.9,122.25,122.25,1300.0,122.55,122.9,122.25,122.25,1300.0
2017-03-23 12:00:00,122.3,122.5,122.3,122.45,1500.0,122.3,122.5,122.3,122.45,1500.0
2017-03-23 12:30:00,122.38,122.9,122.32,122.9,1523.0,122.38,122.9,122.32,122.9,1523.0
2017-03-23 13:00:00,122.4,122.65,122.2,122.5,2660.0,122.4,122.65,122.2,122.5,2660.0
2017-03-23 13:30:00,122.55,122.7,122.2,122.6,5819.0,122.55,122.7,122.2,122.6,5819.0
2017-03-23 14:00:00,122.6,122.7,122.4,122.7,1900.0,122.6,122.7,122.4,122.7,1900.0
2017-03-23 14:30:00,122.7,123.05,122.4,122.85,2400.0,122.7,123.05,122.4,122.85,2400.0
2017-03-23 15:00:00,122.85,122.85,122.3,122.3,6599.0,122.85,122.85,122.3,122.3,6599.0
2017-03-23 15:30:00,122.4,122.65,122.1,122.65,13141.0,122.4,122.65,122.1,122.65,13141.0
2017-03-24 09:30:00,122.95,122.95,122.2,122.55,1480.0,122.95,122.95,122.2,122.55,1480.0
2017-03-24 10:00:00,122.8,122.85,122.55,122.65,5200.0,122.8,122.85,122.55,122.65,5200.0
2017-03-24 10:30:00,122.8,122.9,122.45,122.78,2600.0,122.8,122.9,122.45,122.78,2600.0
2017-03-24 11:00:00,122.75,122.75,122.3,122.3,3200.0,122.75,122.75,122.3,122.3,3200.0
2017-03-24 11:30:00,122.15,122.35,122.1,122.25,2900.0,122.15,122.35,122.1,122.25,2900.0
2017-03-24 12:00:00,122.35,122.35,121.8,121.95,4000.0,122.35,122.35,121.8,121.95,4000.0
2017-03-24 12:30:00,121.93,121.93,121.5,121.75,700.0,121.93,121.93,121.5,121.75,700.0
2017-03-24 13:00:00,121.85,122.15,121.35,122.15,1501.0,121.85,122.15,121.35,122.15,1501.0
2017-03-24 13:30:00,121.85,122.1,121.35,121.55,3162.0,121.85,122.1,121.35,121.55,3162.0
2017-03-24 14:00:00,121.55,121.8,121.45,121.65,2153.0,121.55,121.8,121.45,121.65,2153.0
2017-03-24 14:30:00,121.85,121.85,120.82,121.1,13765.0,121.85,121.85,120.82,121.1,13765.0
2017-03-24 15:00:00,120.8,121.45,120.8,121.4,4372.0,120.8,121.45,120.8,121.4,4372.0
2017-03-24 15:30:00,121.35,121.65,120.95,121.1,20684.0,121.35,121.65,120.95,121.1,20684.0
2017-03-27 09:30:00,120.4,123.08,118.22,118.95,9051.0,120.4,123.08,118.22,118.95,9051.0
2017-03-27 10:00:00,119.05,119.05,118.7,118.9,1346.0,119.05,119.05,118.7,118.9,1346.0
2017-03-27 10:30:00,119.05,119.8,119.05,119.08,1300.0,119.05,119.8,119.05,119.08,1300.0
2017-03-27 11:00:00,119.28,119.4,118.45,119.0,5852.0,119.28,119.4,118.45,119.0,5852.0
2017-03-27 11:30:00,119.3,119.35,118.14,118.55,7406.0,119.3,119.35,118.14,118.55,7406.0
2017-03-27 12:00:00,118.4,118.8,118.25,118.45,2919.0,118.4,118.8,118.25,118.45,2919.0
2017-03-27 12:30:00,118.55,118.55,118.25,118.5,1398.0,118.55,118.55,118.25,118.5,1398.0
2017-03-27 13:00:00,118.45,119.15,118.4,118.85,3400.0,118.45,119.15,118.4,118.85,3400.0
2017-03-27 13:30:00,118.6,118.75,118.25,118.35,2480.0,118.6,118.75,118.25,118.35,2480.0
2017-03-27 14:00:00,118.45,118.9,118.2,118.5,3870.0,118.45,118.9,118.2,118.5,3870.0
2017-03-27 14:30:00,118.4,118.65,118.35,118.6,3180.0,118.4,118.65,118.35,118.6,3180.0
2017-03-27 15:00:00,118.7,119.05,118.4,118.5,15693.0,118.7,119.05,118.4,118.5,15693.0
2017-03-27 15:30:00,118.45,118.9,118.35,118.65,29108.0,118.45,118.9,118.35,118.65,29108.0
2017-03-28 09:30:00,118.15,118.55,117.6,117.85,1265.0,118.15,118.55,117.6,117.85,1265.0
2017-03-28 10:00:00,118.0,118.2,117.52,117.95,3399.0,118.0,118.2,117.52,117.95,3399.0
2017-03-28 10:30:00,118.0,118.08,117.55,117.65,4216.0,118.0,118.08,117.55,117.65,4216.0
2017-03-28 11:00:00,117.8,118.25,117.8,118.05,2900.0,117.8,118.25,117.8,118.05,2900.0
2017-03-28 11:30:00,118.05,118.55,118.0,118.5,3400.0,118.05,118.55,118.0,118.5,3400.0
2017-03-28 12:00:00,118.41,118.45,118.2,118.4,2300.0,118.41,118.45,118.2,118.4,2300.0
2017-03-28 12:30:00,118.4,118.6,118.4,118.6,728.0,118.4,118.6,118.4,118.6,728.0
2017-03-28 13:00:00,118.65,118.8,118.55,118.65,2053.0,118.65,118.8,118.55,118.65,2053.0
2017-03-28 13:30:00,118.7,119.05,118.65,119.0,3177.0,118.7,119.05,118.65,119.0,3177.0
2017-03-28 14:00:00,119.03,119.4,118.9,119.25,1900.0,119.03,119.4,118.9,119.25,1900.0
2017-03-28 14:30:00,119.25,119.55,119.07,119.4,4202.0,119.25,119.55,119.07,119.4,4202.0
2017-03-28 15:00:00,119.45,119.65,119.15,119.15,24243.0,119.45,119.65,119.15,119.15,24243.0
2017-03-28 15:30:00,119.2,119.55,119.05,119.4,22381.0,119.2,119.55,119.05,119.4,22381.0
2017-03-29 09:30:00,119.3,119.65,118.95,119.45,1973.0,119.3,119.65,118.95,119.45,1973.0
2017-03-29 10:00:00,119.15,119.4,118.7,119.28,4019.0,119.15,119.4,118.7,119.28,4019.0
2017-03-29 10:30:00,119.35,120.05,119.35,119.75,4057.0,119.35,120.05,119.35,119.75,4057.0
2017-03-29 11:00:00,119.75,120.0,119.75,119.85,2135.0,119.75,120.0,119.75,119.85,2135.0
2017-03-29 11:30:00,119.85,119.93,119.6,119.75,3365.0,119.85,119.93,119.6,119.75,3365.0
2017-03-29 12:00:00,119.7,120.0,119.7,120.0,1828.0,119.7,120.0,119.7,120.0,1828.0
2017-03-29 12:30:00,119.85,119.85,119.6,119.85,2931.0,119.85,119.85,119.6,119.85,2931.0
2017-03-29 13:00:00,119.85,120.35,119.8,120.35,7702.0,119.85,120.35,119.8,120.35,7702.0
2017-03-29 13:30:00,120.15,120.35,120.1,120.2,1475.0,120.15,120.35,120.1,120.2,1475.0
2017-03-29 14:00:00,120.33,120.48,120.15,120.48,2237.0,120.33,120.48,120.15,120.48,2237.0
2017-03-29 14:30:00,120.45,120.5,120.15,120.25,2724.0,120.45,120.5,120.15,120.25,2724.0
2017-03-29 15:00:00,120.25,120.25,119.75,119.8,3280.0,120.25,120.25,119.75,119.8,3280.0
2017-03-29 15:30:00,119.85,119.9,119.65,119.7,11251.0,119.85,119.9,119.65,119.7,11251.0
2017-03-30 09:30:00,119.8,120.08,119.15,119.7,3905.0,119.8,120.08,119.15,119.7,3905.0
2017-03-30 10:00:00,119.7,119.7,119.15,119.25,1318.0,119.7,119.7,119.15,119.25,1318.0
2017-03-30 10:30:00,119.15,119.25,118.85,119.0,3442.0,119.15,119.25,118.85,119.0,3442.0
2017-03-30 11:00:00,118.9,119.2,118.9,118.95,1500.0,118.9,119.2,118.9,118.95,1500.0
2017-03-30 11:30:00,118.98,118.98,118.45,118.45,1602.0,118.98,118.98,118.45,118.45,1602.0
2017-03-30 12:00:00,118.5,118.75,118.3,118.75,2263.0,118.5,118.75,118.3,118.75,2263.0
2017-03-30 12:30:00,118.75,118.85,118.25,118.45,1700.0,118.75,118.85,118.25,118.45,1700.0
2017-03-30 13:00:00,118.65,118.9,118.64,118.8,2000.0,118.65,118.9,118.64,118.8,2000.0
2017-03-30 13:30:00,118.75,118.9,118.75,118.75,1300.0,118.75,118.9,118.75,118.75,1300.0
2017-03-30 14:00:00,118.75,118.75,118.25,118.4,2540.0,118.75,118.75,118.25,118.4,2540.0
2017-03-30 14:30:00,118.25,118.4,118.15,118.3,3307.0,118.25,118.4,118.15,118.3,3307.0
2017-03-30 15:00:00,118.35,118.35,118.05,118.1,5733.0,118.35,118.35,118.05,118.1,5733.0
2017-03-30 15:30:00,118.1,118.25,118.0,118.2,23805.0,118.1,118.25,118.0,118.2,23805.0
2017-03-31 09:30:00,118.1,118.5,117.5,117.58,4589.0,118.1,118.5,117.5,117.58,4589.0
2017-03-31 10:00:00,117.55,117.85,117.3,117.3,2901.0,117.55,117.85,117.3,117.3,2901.0
2017-03-31 10:30:00,117.35,117.75,117.35,117.65,3100.0,117.35,117.75,117.35,117.65,3100.0
2017-03-31 11:00:00,117.6,117.67,117.4,117.6,14150.0,117.6,117.67,117.4,117.6,14150.0
2017-03-31 11:30:00,117.6,117.75,117.55,117.55,3100.0,117.6,117.75,117.55,117.55,3100.0
2017-03-31 12:00:00,117.45,117.75,117.4,117.7,2100.0,117.45,117.75,117.4,117.7,2100.0
2017-03-31 12:30:00,117.75,117.9,117.75,117.8,2800.0,117.75,117.9,117.75,117.8,2800.0
2017-03-31 13:00:00,117.9,118.0,117.85,117.97,1800.0,117.9,118.0,117.85,117.97,1800.0
2017-03-31 13:30:00,118.05,118.1,117.9,118.0,2260.0,118.05,118.1,117.9,118.0,2260.0
2017-03-31 14:00:00,117.9,117.95,117.8,117.8,2025.0,117.9,117.95,117.8,117.8,2025.0
2017-03-31 14:30:00,117.9,118.0,117.8,117.9,2000.0,117.9,118.0,117.8,117.9,2000.0
2017-03-31 15:00:00,117.9,118.05,117.85,117.9,6715.0,117.9,118.05,117.85,117.9,6715.0
2017-03-31 15:30:00,117.85,118.05,117.25,117.25,45864.0,117.85,118.05,117.25,117.25,45864.0
2017-04-03 09:30:00,117.4,118.35,116.55,116.55,6459.0,117.4,118.35,116.55,116.55,6459.0
2017-04-03 10:00:00,116.75,117.0,115.85,116.03,18579.0,116.75,117.0,115.85,116.03,18579.0
2017-04-03 10:30:00,115.95,116.0,114.75,114.95,8904.0,115.95,116.0,114.75,114.95,8904.0
2017-04-03 11:00:00,114.85,114.9,113.82,114.0,16064.0,114.85,114.9,113.82,114.0,16064.0
2017-04-03 11:30:00,113.9,114.3,113.75,114.2,19104.0,113.9,114.3,113.75,114.2,19104.0
2017-04-03 12:00:00,114.15,114.4,113.7,114.38,4275.0,114.15,114.4,113.7,114.38,4275.0
2017-04-03 12:30:00,114.25,114.48,114.25,114.45,3426.0,114.25,114.48,114.25,114.45,3426.0
2017-04-03 13:00:00,114.45,114.6,114.3,114.45,3858.0,114.45,114.6,114.3,114.45,3858.0
2017-04-03 13:30:00,114.35,114.4,113.6,113.9,5107.0,114.35,114.4,113.6,113.9,5107.0
2017-04-03 14:00:00,113.9,113.9,113.42,113.55,11541.0,113.9,113.9,113.42,113.55,11541.0
2017-04-03 14:30:00,113.73,114.0,113.7,113.9,6860.0,113.73,114.0,113.7,113.9,6860.0
2017-04-03 15:00:00,113.9,114.0,113.65,113.8,8412.0,113.9,114.0,113.65,113.8,8412.0
2017-04-03 15:30:00,113.8,113.8,113.1,113.2,36693.0,113.8,113.8,113.1,113.2,36693.0
2017-04-04 09:30:00,112.9,114.6,112.9,113.63,3249.0,112.9,114.6,112.9,113.63,3249.0
2017-04-04 10:00:00,113.7,114.35,113.25,114.3,8355.0,113.7,114.35,113.25,114.3,8355.0
2017-04-04 10:30:00,114.4,114.4,113.7,113.7,5344.0,114.4,114.4,113.7,113.7,5344.0
2017-04-04 11:00:00,113.85,114.4,113.85,114.25,2663.0,113.85,114.4,113.85,114.25,2663.0
2017-04-04 11:30:00,114.35,114.35,114.1,114.1,2254.0,114.35,114.35,114.1,114.1,2254.0
2017-04-04 12:00:00,114.15,114.15,113.55,113.7,2097.0,114.15,114.15,113.55,113.7,2097.0
2017-04-04 12:30:00,113.8,113.95,113.7,113.75,1200.0,113.8,113.95,113.7,113.75,1200.0
2017-04-04 13:00:00,113.6,113.8,113.45,113.7,3000.0,113.6,113.8,113.45,113.7,3000.0
2017-04-04 13:30:00,113.55,114.15,113.55,114.05,1589.0,113.55,114.15,113.55,114.05,1589.0
2017-04-04 14:00:00,114.2,114.35,114.1,114.35,2247.0,114.2,114.35,114.1,114.35,2247.0
2017-04-04 14:30:00,114.38,114.38,113.95,114.13,1957.0,114.38,114.38,113.95,114.13,1957.0
2017-04-04 15:00:00,114.0,114.03,113.3,113.3,4460.0,114.0,114.03,113.3,113.3,4460.0
2017-04-04 15:30:00,113.25,113.35,112.75,113.3,21295.0,113.25,113.35,112.75,113.3,21295.0
2017-04-05 09:30:00,113.9,114.95,113.9,114.4,4975.0,113.9,114.95,113.9,114.4,4975.0
2017-04-05 10:00:00,114.0,114.4,113.85,114.35,3868.0,114.0,114.4,113.85,114.35,3868.0
2017-04-05 10:30:00,114.2,114.45,114.03,114.2,3500.0,114.2,114.45,114.03,114.2,3500.0
2017-04-05 11:00:00,114.25,114.35,113.3,113.3,5229.0,114.25,114.35,113.3,113.3,5229.0
2017-04-05 11:30:00,113.35,113.9,113.35,113.65,1341.0,113.35,113.9,113.35,113.65,1341.0
2017-04-05 12:00:00,113.6,114.05,113.6,113.95,2035.0,113.6,114.05,113.6,113.95,2035.0
2017-04-05 12:30:00,114.1,114.2,114.05,114.2,400.0,114.1,114.2,114.05,114.2,400.0
2017-04-05 13:00:00,114.15,114.25,114.05,114.05,800.0,114.15,114.25,114.05,114.05,800.0
2017-04-05 13:30:00,114.05,114.05,113.8,113.8,3060.0,114.05,114.05,113.8,113.8,3060.0
2017-04-05 14:00:00,113.95,114.1,113.85,114.1,3700.0,113.95,114.1,113.85,114.1,3700.0
2017-04-05 14:30:00,114.05,114.05,112.95,113.23,5200.0,114.05,114.05,112.95,113.23,5200.0
2017-04-05 15:00:00,113.3,113.55,112.85,112.88,11497.0,113.3,113.55,112.85,112.88,11497.0
2017-04-05 15:30:00,112.9,113.35,112.65,113.05,32694.0,112.9,113.35,112.65,113.05,32694.0
2017-04-06 09:30:00,113.15,113.45,112.77,113.2,2661.0,113.15,113.45,112.77,113.2,2661.0
2017-04-06 10:00:00,113.05,113.5,113.0,113.3,4297.0,113.05,113.5,113.0,113.3,4297.0
2017-04-06 10:30:00,113.6,113.7,113.2,113.2,5950.0,113.6,113.7,113.2,113.2,5950.0
2017-04-06 11:00:00,113.3,113.9,113.2,113.85,2985.0,113.3,113.9,113.2,113.85,2985.0
2017-04-06 11:30:00,113.9,114.1,113.75,114.0,1600.0,113.9,114.1,113.75,114.0,1600.0
2017-04-06 12:00:00,114.0,114.05,113.95,113.95,1300.0,114.0,114.05,113.95,113.95,1300.0
2017-04-06 12:30:00,114.1,114.1,113.65,113.7,2500.0,114.1,114.1,113.65,113.7,2500.0
2017-04-06 13:00:00,113.75,113.9,113.7,113.85,1200.0,113.75,113.9,113.7,113.85,1200.0
2017-04-06 13:30:00,113.95,114.13,113.85,114.05,2000.0,113.95,114.13,113.85,114.05,2000.0
2017-04-06 14:00:00,114.0,114.1,113.9,114.0,3345.0,114.0,114.1,113.9,114.0,3345.0
2017-04-06 14:30:00,113.95,114.05,113.6,113.6,5157.0,113.95,114.05,113.6,113.6,5157.0
2017-04-06 15:00:00,113.6,113.75,113.54,113.7,14234.0,113.6,113.75,113.54,113.7,14234.0
2017-04-06 15:30:00,113.6,113.9,113.2,113.85,19434.0,113.6,113.9,113.2,113.85,19434.0
2017-04-07 09:30:00,113.25,113.68,112.75,112.85,8159.0,113.25,113.68,112.75,112.85,8159.0
2017-04-07 10:00:00,112.95,113.95,112.95,113.9,4200.0,112.95,113.95,112.95,113.9,4200.0
2017-04-07 10:30:00,114.15,114.25,113.95,114.0,4572.0,114.15,114.25,113.95,114.0,4572.0
2017-04-07 11:00:00,114.05,114.1,113.7,114.0,7040.0,114.05,114.1,113.7,114.0,7040.0
2017-04-07 11:30:00,113.95,114.05,113.95,114.05,2100.0,113.95,114.05,113.95,114.05,2100.0
2017-04-07 12:00:00,114.1,114.3,114.1,114.3,1285.0,114.1,114.3,114.1,114.3,1285.0
2017-04-07 12:30:00,114.2,114.3,114.0,114.25,3120.0,114.2,114.3,114.0,114.25,3120.0
2017-04-07 13:00:00,114.25,114.6,114.15,114.6,2465.0,114.25,114.6,114.15,114.6,2465.0
2017-04-07 13:30:00,114.45,114.65,114.2,114.4,4617.0,114.45,114.65,114.2,114.4,4617.0
2017-04-07 14:00:00,114.3,114.7,114.3,114.7,2639.0,114.3,114.7,114.3,114.7,2639.0
2017-04-07 14:30:00,114.65,114.8,114.6,114.7,5168.0,114.65,114.8,114.6,114.7,5168.0
2017-04-07 15:00:00,114.7,114.95,114.69,114.75,5327.0,114.7,114.95,114.69,114.75,5327.0
2017-04-07 15:30:00,114.7,115.1,114.7,114.8,28072.0,114.7,115.1,114.7,114.8,28072.0
2017-04-10 09:30:00,115.0,115.55,114.85,115.5,2987.0,115.0,115.55,114.85,115.5,2987.0
2017-04-10 10:00:00,115.7,115.9,115.55,115.85,3838.0,115.7,115.9,115.55,115.85,3838.0
2017-04-10 10:30:00,115.9,116.2,115.65,115.65,4004.0,115.9,116.2,115.65,115.65,4004.0
2017-04-10 11:00:00,115.63,115.95,115.62,115.75,4426.0,115.63,115.95,115.62,115.75,4426.0
2017-04-10 11:30:00,115.7,115.7,115.1,115.35,5087.0,115.7,115.7,115.1,115.35,5087.0
2017-04-10 12:00:00,115.35,115.53,115.05,115.2,6444.0,115.35,115.53,115.05,115.2,6444.0
2017-04-10 12:30:00,115.2,116.0,115.2,115.8,4104.0,115.2,116.0,115.2,115.8,4104.0
2017-04-10 13:00:00,115.9,116.15,115.75,115.75,3996.0,115.9,116.15,115.75,115.75,3996.0
2017-04-10 13:30:00,115.8,116.1,115.75,115.95,4200.0,115.8,116.1,115.75,115.95,4200.0
2017-04-10 14:00:00,115.95,115.95,115.6,115.85,6799.0,115.95,115.95,115.6,115.85,6799.0
2017-04-10 14:30:00,115.85,116.1,115.8,116.0,3755.0,115.85,116.1,115.8,116.0,3755.0
2017-04-10 15:00:00,116.0,116.1,115.8,115.85,7751.0,116.0,116.1,115.8,115.85,7751.0
2017-04-10 15:30:00,115.85,116.0,115.67,116.0,26711.0,115.85,116.0,115.67,116.0,26711.0
2017-04-11 09:30:00,115.35,115.98,115.15,115.95,2640.0,115.35,115.98,115.15,115.95,2640.0
2017-04-11 10:00:00,116.2,116.4,115.9,115.9,1336.0,116.2,116.4,115.9,115.9,1336.0
2017-04-11 10:30:00,115.9,115.9,115.3,115.3,1745.0,115.9,115.9,115.3,115.3,1745.0
2017-04-11 11:00:00,115.4,115.6,115.35,115.45,1337.0,115.4,115.6,115.35,115.45,1337.0
2017-04-11 11:30:00,115.6,115.95,115.6,115.85,1200.0,115.6,115.95,115.6,115.85,1200.0
2017-04-11 12:00:00,115.7,116.08,115.7,116.03,1800.0,115.7,116.08,115.7,116.03,1800.0
2017-04-11 12:30:00,116.0,116.3,115.95,116.3,1200.0,116.0,116.3,115.95,116.3,1200.0
2017-04-11 13:00:00,116.3,116.35,116.25,116.25,1619.0,116.3,116.35,116.25,116.25,1619.0
2017-04-11 13:30:00,116.25,116.3,116.15,116.25,700.0,116.25,116.3,116.15,116.25,700.0
2017-04-11 14:00:00,116.35,116.55,116.2,116.2,1503.0,116.35,116.55,116.2,116.2,1503.0
2017-04-11 14:30:00,116.35,116.6,116.3,116.6,2695.0,116.35,116.6,116.3,116.6,2695.0
2017-04-11 15:00:00,116.45,116.5,116.15,116.15,3906.0,116.45,116.5,116.15,116.15,3906.0
2017-04-11 15:30:00,116.08,116.45,116.05,116.45,13680.0,116.08,116.45,116.05,116.45,13680.0
2017-04-12 09:30:00,116.05,116.05,115.37,115.38,2541.0,116.05,116.05,115.37,115.38,2541.0
2017-04-12 10:00:00,115.3,115.3,115.05,115.05,1202.0,115.3,115.3,115.05,115.05,1202.0
2017-04-12 10:30:00,114.95,114.95,114.1,114.5,3121.0,114.95,114.95,114.1,114.5,3121.0
2017-04-12 11:00:00,114.45,114.75,114.45,114.7,1000.0,114.45,114.75,114.45,114.7,1000.0
2017-04-12 11:30:00,114.45,114.6,114.4,114.6,1400.0,114.45,114.6,114.4,114.6,1400.0
2017-04-12 12:00:00,114.56,115.0,114.55,115.0,791.0,114.56,115.0,114.55,115.0,791.0
2017-04-12 12:30:00,114.8,115.05,114.8,114.9,2300.0,114.8,115.05,114.8,114.9,2300.0
2017-04-12 13:00:00,114.85,115.1,114.75,114.9,2703.0,114.85,115.1,114.75,114.9,2703.0
2017-04-12 13:30:00,114.78,114.85,114.52,114.85,5500.0,114.78,114.85,114.52,114.85,5500.0
2017-04-12 14:00:00,114.95,114.95,114.67,114.7,652.0,114.95,114.95,114.67,114.7,652.0
2017-04-12 14:30:00,114.78,114.79,114.55,114.55,4429.0,114.78,114.79,114.55,114.55,4429.0
2017-04-12 15:00:00,114.45,114.75,114.1,114.1,5924.0,114.45,114.75,114.1,114.1,5924.0
2017-04-12 15:30:00,114.1,114.45,114.05,114.3,19593.0,114.1,114.45,114.05,114.3,19593.0
2017-04-13 09:30:00,113.8,114.6,113.75,113.75,4451.0,113.8,114.6,113.75,113.75,4451.0
2017-04-13 10:00:00,114.07,114.13,113.85,113.85,1100.0,114.07,114.13,113.85,113.85,1100.0
2017-04-13 10:30:00,113.75,114.1,113.65,113.85,2893.0,113.75,114.1,113.65,113.85,2893.0
2017-04-13 11:00:00,113.9,113.9,113.6,113.7,1050.0,113.9,113.9,113.6,113.7,1050.0
2017-04-13 11:30:00,113.55,113.55,113.25,113.25,1251.0,113.55,113.55,113.25,113.25,1251.0
2017-04-13 12:00:00,113.2,113.3,112.65,112.8,3107.0,113.2,113.3,112.65,112.8,3107.0
2017-04-13 12:30:00,113.05,113.15,112.6,112.75,2078.0,113.05,113.15,112.6,112.75,2078.0
2017-04-13 13:00:00,112.75,113.05,112.1,113.05,6000.0,112.75,113.05,112.1,113.05,6000.0
2017-04-13 13:30:00,113.2,113.3,112.2,112.75,5846.0,113.2,113.3,112.2,112.75,5846.0
2017-04-13 14:00:00,112.75,113.35,112.75,113.35,1400.0,112.75,113.35,112.75,113.35,1400.0
2017-04-13 14:30:00,113.35,113.4,112.8,113.1,6795.0,113.35,113.4,112.8,113.1,6795.0
2017-04-13 15:00:00,113.1,113.15,112.4,112.55,10292.0,113.1,113.15,112.4,112.55,10292.0
2017-04-13 15:30:00,112.5,112.75,112.3,112.45,18262.0,112.5,112.75,112.3,112.45,18262.0
2017-04-17 09:30:00,112.85,113.75,112.85,113.35,3456.0,112.85,113.75,112.85,113.35,3456.0
2017-04-17 10:00:00,113.3,113.5,112.9,112.9,1900.0,113.3,113.5,112.9,112.9,1900.0
2017-04-17 10:30:00,113.0,113.48,112.92,113.48,2875.0,113.0,113.48,112.92,113.48,2875.0
2017-04-17 11:00:00,113.53,114.03,113.52,114.01,1100.0,113.53,114.03,113.52,114.01,1100.0
2017-04-17 11:30:00,114.03,114.05,113.8,114.0,1864.0,114.03,114.05,113.8,114.0,1864.0
2017-04-17 12:00:00,113.88,114.2,113.8,114.18,5109.0,113.88,114.2,113.8,114.18,5109.0
2017-04-17 12:30:00,114.15,114.15,113.9,113.9,1248.0,114.15,114.15,113.9,113.9,1248.0
2017-04-17 13:00:00,113.7,113.9,113.65,113.9,600.0,113.7,113.9,113.65,113.9,600.0
2017-04-17 13:30:00,113.8,113.9,113.8,113.8,1500.0,113.8,113.9,113.8,113.8,1500.0
2017-04-17 14:00:00,113.6,113.85,113.52,113.85,1900.0,113.6,113.85,113.52,113.85,1900.0
2017-04-17 14:30:00,113.9,114.15,113.9,114.0,2465.0,113.9,114.15,113.9,114.0,2465.0
2017-04-17 15:00:00,114.1,114.25,114.0,114.25,3075.0,114.1,114.25,114.0,114.25,3075.0
2017-04-17 15:30:00,114.3,114.55,114.25,114.3,13676.0,114.3,114.55,114.25,114.3,13676.0
2017-04-18 09:30:00,113.95,113.95,113.02,113.02,525.0,113.95,113.95,113.02,113.02,525.0
2017-04-18 10:00:00,113.95,113.95,113.5,113.75,2194.0,113.95,113.95,113.5,113.75,2194.0
2017-04-18 10:30:00,113.68,114.05,113.65,113.65,3900.0,113.68,114.05,113.65,113.65,3900.0
2017-04-18 11:00:00,113.8,114.0,113.7,114.0,1600.0,113.8,114.0,113.7,114.0,1600.0
2017-04-18 11:30:00,114.1,114.1,113.55,113.95,1000.0,114.1,114.1,113.55,113.95,1000.0
2017-04-18 12:00:00,113.5,113.5,113.4,113.45,700.0,113.5,113.5,113.4,113.45,700.0
2017-04-18 12:30:00,113.65,113.75,113.55,113.75,1000.0,113.65,113.75,113.55,113.75,1000.0
2017-04-18 13:00:00,113.85,114.15,113.75,113.9,6063.0,113.85,114.15,113.75,113.9,6063.0
2017-04-18 13:30:00,113.9,114.15,113.85,113.85,1900.0,113.9,114.15,113.85,113.85,1900.0
2017-04-18 14:00:00,113.95,113.95,113.65,113.75,4437.0,113.95,113.95,113.65,113.75,4437.0
2017-04-18 14:30:00,113.95,113.95,113.65,113.65,1107.0,113.95,113.95,113.65,113.65,1107.0
2017-04-18 15:00:00,113.55,114.2,113.55,114.15,2712.0,113.55,114.2,113.55,114.15,2712.0
2017-04-18 15:30:00,114.1,114.4,114.1,114.4,9076.0,114.1,114.4,114.1,114.4,9076.0
2017-04-19 09:30:00,114.65,116.0,114.65,115.9,3192.0,114.65,116.0,114.65,115.9,3192.0
2017-04-19 10:00:00,115.92,115.95,115.4,115.4,11605.0,115.92,115.95,115.4,115.4,11605.0
2017-04-19 10:30:00,115.4,115.85,115.15,115.6,3024.0,115.4,115.85,115.15,115.6,3024.0
2017-04-19 11:00:00,115.5,115.9,115.5,115.87,2300.0,115.5,115.9,115.5,115.87,2300.0
2017-04-19 11:30:00,116.15,116.15,115.9,115.9,1100.0,116.15,116.15,115.9,115.9,1100.0
2017-04-19 12:00:00,115.9,116.3,115.8,116.15,2500.0,115.9,116.3,115.8,116.15,2500.0
2017-04-19 12:30:00,116.2,116.25,115.7,115.85,1800.0,116.2,116.25,115.7,115.85,1800.0
2017-04-19 13:00:00,115.9,115.9,115.45,115.6,2337.0,115.9,115.9,115.45,115.6,2337.0
2017-04-19 13:30:00,115.65,115.8,115.65,115.7,2099.0,115.65,115.8,115.65,115.7,2099.0
2017-04-19 14:00:00,115.65,115.65,115.25,115.45,1500.0,115.65,115.65,115.25,115.45,1500.0
2017-04-19 14:30:00,115.45,115.6,115.2,115.2,1900.0,115.45,115.6,115.2,115.2,1900.0
2017-04-19 15:00:00,115.15,115.55,115.05,115.15,5161.0,115.15,115.55,115.05,115.15,5161.0
2017-04-19 15:30:00,115.15,115.5,115.05,115.35,14507.0,115.15,115.5,115.05,115.35,14507.0
2017-04-20 09:30:00,115.8,117.25,115.8,116.34,2549.0,115.8,117.25,115.8,116.34,2549.0
2017-04-20 10:00:00,116.25,116.25,115.35,115.35,3520.0,116.25,116.25,115.35,115.35,3520.0
2017-04-20 10:30:00,115.35,115.6,114.95,115.3,27466.0,115.35,115.6,114.95,115.3,27466.0
2017-04-20 11:00:00,115.6,116.65,115.6,116.6,1700.0,115.6,116.65,115.6,116.6,1700.0
2017-04-20 11:30:00,116.6,117.25,116.6,116.95,3050.0,116.6,117.25,116.6,116.95,3050.0
2017-04-20 12:00:00,116.9,117.1,116.75,117.05,3495.0,116.9,117.1,116.75,117.05,3495.0
2017-04-20 12:30:00,117.05,117.4,117.05,117.35,2058.0,117.05,117.4,117.05,117.35,2058.0
2017-04-20 13:00:00,117.25,117.25,117.02,117.15,1791.0,117.25,117.25,117.02,117.15,1791.0
2017-04-20 13:30:00,117.1,117.38,117.1,117.2,1500.0,117.1,117.38,117.1,117.2,1500.0
2017-04-20 14:00:00,117.25,117.3,117.0,117.25,4500.0,117.25,117.3,117.0,117.25,4500.0
2017-04-20 14:30:00,117.3,117.6,117.3,117.5,3549.0,117.3,117.6,117.3,117.5,3549.0
2017-04-20 15:00:00,117.45,117.65,117.4,117.65,7551.0,117.45,117.65,117.4,117.65,7551.0
2017-04-20 15:30:00,117.64,117.7,117.35,117.4,18641.0,117.64,117.7,117.35,117.4,18641.0
2017-04-21 09:30:00,117.3,117.45,116.85,116.85,7286.0,117.3,117.45,116.85,116.85,7286.0
2017-04-21 10:00:00,117.0,117.23,116.65,117.05,8105.0,117.0,117.23,116.65,117.05,8105.0
2017-04-21 10:30:00,117.05,117.05,116.55,116.6,2200.0,117.05,117.05,116.55,116.6,2200.0
2017-04-21 11:00:00,116.7,116.8,116.4,116.55,5057.0,116.7,116.8,116.4,116.55,5057.0
2017-04-21 11:30:00,116.3,116.35,116.1,116.35,1590.0,116.3,116.35,116.1,116.35,1590.0
2017-04-21 12:00:00,116.35,116.35,116.0,116.1,4100.0,116.35,116.35,116.0,116.1,4100.0
2017-04-21 12:30:00,116.15,116.2,116.1,116.1,1529.0,116.15,116.2,116.1,116.1,1529.0
2017-04-21 13:00:00,116.15,116.15,115.3,115.6,8317.0,116.15,116.15,115.3,115.6,8317.0
2017-04-21 13:30:00,115.6,115.85,115.5,115.5,8247.0,115.6,115.85,115.5,115.5,8247.0
2017-04-21 14:00:00,115.92,116.03,115.7,116.03,4874.0,115.92,116.03,115.7,116.03,4874.0
2017-04-21 14:30:00,116.0,116.15,115.75,115.75,3421.0,116.0,116.15,115.75,115.75,3421.0
2017-04-21 15:00:00,115.9,116.15,115.8,115.95,8746.0,115.9,116.15,115.8,115.95,8746.0
2017-04-21 15:30:00,115.9,116.25,115.87,115.95,11059.0,115.9,116.25,115.87,115.95,11059.0
2017-04-24 09:30:00,117.9,118.5,116.7,118.2,2817.0,117.9,118.5,116.7,118.2,2817.0
2017-04-24 10:00:00,118.18,118.35,118.05,118.25,2983.0,118.18,118.35,118.05,118.25,2983.0
2017-04-24 10:30:00,118.3,118.38,118.15,118.3,2600.0,118.3,118.38,118.15,118.3,2600.0
2017-04-24 11:00:00,118.3,118.55,118.15,118.55,3668.0,118.3,118.55,118.15,118.55,3668.0
2017-04-24 11:30:00,118.4,118.75,118.3,118.5,2400.0,118.4,118.75,118.3,118.5,2400.0
2017-04-24 12:00:00,118.6,118.95,118.6,118.95,2395.0,118.6,118.95,118.6,118.95,2395.0
2017-04-24 12:30:00,118.8,119.05,118.8,119.0,2000.0,118.8,119.05,118.8,119.0,2000.0
2017-04-24 13:00:00,119.05,119.05,118.8,118.95,1822.0,119.05,119.05,118.8,118.95,1822.0
2017-04-24 13:30:00,118.9,119.05,118.85,119.0,4152.0,118.9,119.05,118.85,119.0,4152.0
2017-04-24 14:00:00,119.05,119.2,119.0,119.2,1400.0,119.05,119.2,119.0,119.2,1400.0
2017-04-24 14:30:00,119.1,119.15,119.0,119.1,4521.0,119.1,119.15,119.0,119.1,4521.0
2017-04-24 15:00:00,119.15,119.5,119.05,119.5,9610.0,119.15,119.5,119.05,119.5,9610.0
2017-04-24 15:30:00,119.5,119.65,119.3,119.45,13306.0,119.5,119.65,119.3,119.45,13306.0
2017-04-25 09:30:00,120.4,120.65,120.2,120.2,3806.0,120.4,120.65,120.2,120.2,3806.0
2017-04-25 10:00:00,120.55,120.75,120.15,120.4,3184.0,120.55,120.75,120.15,120.4,3184.0
2017-04-25 10:30:00,120.4,120.55,120.2,120.25,4153.0,120.4,120.55,120.2,120.25,4153.0
2017-04-25 11:00:00,120.25,120.85,120.25,120.8,3403.0,120.25,120.85,120.25,120.8,3403.0
2017-04-25 11:30:00,120.75,120.75,120.1,120.1,4300.0,120.75,120.75,120.1,120.1,4300.0
2017-04-25 12:00:00,120.05,120.05,119.65,119.65,1300.0,120.05,120.05,119.65,119.65,1300.0
2017-04-25 12:30:00,119.55,119.55,119.26,119.26,1200.0,119.55,119.55,119.26,119.26,1200.0
2017-04-25 13:00:00,119.25,119.45,119.1,119.4,2699.0,119.25,119.45,119.1,119.4,2699.0
2017-04-25 13:30:00,119.45,119.53,119.25,119.45,2770.0,119.45,119.53,119.25,119.45,2770.0
2017-04-25 14:00:00,119.55,119.55,119.4,119.45,1353.0,119.55,119.55,119.4,119.45,1353.0
2017-04-25 14:30:00,119.43,119.43,119.05,119.15,3061.0,119.43,119.43,119.05,119.15,3061.0
2017-04-25 15:00:00,119.1,119.4,119.05,119.05,2559.0,119.1,119.4,119.05,119.05,2559.0
2017-04-25 15:30:00,119.0,119.1,118.55,118.7,11703.0,119.0,119.1,118.55,118.7,11703.0
2017-04-26 09:30:00,118.5,119.86,118.5,118.95,2637.0,118.5,119.86,118.5,118.95,2637.0
2017-04-26 10:00:00,119.05,119.05,118.65,118.65,2487.0,119.05,119.05,118.65,118.65,2487.0
2017-04-26 10:30:00,118.98,119.15,118.8,119.15,2949.0,118.98,119.15,118.8,119.15,2949.0
2017-04-26 11:00:00,119.35,120.35,119.3,120.35,1913.0,119.35,120.35,119.3,120.35,1913.0
2017-04-26 11:30:00,120.2,120.45,120.0,120.1,2326.0,120.2,120.45,120.0,120.1,2326.0
2017-04-26 12:00:00,119.9,120.4,119.9,120.4,600.0,119.9,120.4,119.9,120.4,600.0
2017-04-26 12:30:00,120.65,120.8,120.25,120.73,9200.0,120.65,120.8,120.25,120.73,9200.0
2017-04-26 13:00:00,120.8,121.05,120.72,120.8,2900.0,120.8,121.05,120.72,120.8,2900.0
2017-04-26 13:30:00,120.65,120.7,120.35,120.4,2801.0,120.65,120.7,120.35,120.4,2801.0
2017-04-26 14:00:00,120.25,120.9,120.25,120.9,3081.0,120.25,120.9,120.25,120.9,3081.0
2017-04-26 14:30:00,120.85,121.19,120.75,121.19,3387.0,120.85,121.19,120.75,121.19,3387.0
2017-04-26 15:00:00,121.05,121.45,121.05,121.45,4108.0,121.05,121.45,121.05,121.45,4108.0
2017-04-26 15:30:00,121.35,121.6,121.1,121.15,38419.0,121.35,121.6,121.1,121.15,38419.0
2017-04-27 09:30:00,121.6,121.68,120.5,121.3,1497.0,121.6,121.68,120.5,121.3,1497.0
2017-04-27 10:00:00,121.15,121.85,121.15,121.6,1850.0,121.15,121.85,121.15,121.6,1850.0
2017-04-27 10:30:00,121.45,121.45,120.35,120.35,5793.0,121.45,121.45,120.35,120.35,5793.0
2017-04-27 11:00:00,120.45,120.6,120.4,120.4,1700.0,120.45,120.6,120.4,120.4,1700.0
2017-04-27 11:30:00,120.3,120.35,119.95,120.0,2042.0,120.3,120.35,119.95,120.0,2042.0
2017-04-27 12:00:00,120.05,120.05,119.6,119.6,3237.0,120.05,120.05,119.6,119.6,3237.0
2017-04-27 12:30:00,119.65,120.15,119.65,120.1,2864.0,119.65,120.15,119.65,120.1,2864.0
2017-04-27 13:00:00,120.05,120.1,120.0,120.05,1269.0,120.05,120.1,120.0,120.05,1269.0
2017-04-27 13:30:00,120.2,120.2,119.75,119.85,1900.0,120.2,120.2,119.75,119.85,1900.0
2017-04-27 14:00:00,119.8,119.9,119.5,119.68,2597.0,119.8,119.9,119.5,119.68,2597.0
2017-04-27 14:30:00,119.7,120.2,119.7,120.1,4772.0,119.7,120.2,119.7,120.1,4772.0
2017-04-27 15:00:00,120.2,120.55,120.1,120.45,4534.0,120.2,120.55,120.1,120.45,4534.0
2017-04-27 15:30:00,120.5,120.8,120.4,120.6,16979.0,120.5,120.8,120.4,120.6,16979.0
2017-04-28 09:30:00,120.9,120.9,118.85,119.0,3969.0,120.9,120.9,118.85,119.0,3969.0
2017-04-28 10:00:00,119.0,119.15,118.35,118.4,6129.0,119.0,119.15,118.35,118.4,6129.0
2017-04-28 10:30:00,118.3,118.6,118.2,118.5,4290.0,118.3,118.6,118.2,118.5,4290.0
2017-04-28 11:00:00,118.6,118.85,118.5,118.5,7406.0,118.6,118.85,118.5,118.5,7406.0
2017-04-28 11:30:00,118.35,118.5,118.1,118.4,4905.0,118.35,118.5,118.1,118.4,4905.0
2017-04-28 12:00:00,118.25,118.5,118.2,118.3,1699.0,118.25,118.5,118.2,118.3,1699.0
2017-04-28 12:30:00,118.35,118.6,118.3,118.45,5308.0,118.35,118.6,118.3,118.45,5308.0
2017-04-28 13:00:00,118.45,118.5,118.3,118.4,3573.0,118.45,118.5,118.3,118.4,3573.0
2017-04-28 13:30:00,118.4,118.42,118.05,118.05,1924.0,118.4,118.42,118.05,118.05,1924.0
2017-04-28 14:00:00,118.0,118.0,117.47,117.6,4660.0,118.0,118.0,117.47,117.6,4660.0
2017-04-28 14:30:00,117.55,117.85,117.55,117.7,8706.0,117.55,117.85,117.55,117.7,8706.0
2017-04-28 15:00:00,117.7,117.75,117.65,117.7,10694.0,117.7,117.75,117.65,117.7,10694.0
2017-04-28 15:30:00,117.7,118.45,117.65,118.0,30127.0,117.7,118.45,117.65,118.0,30127.0
2017-05-01 09:30:00,118.2,118.7,117.7,118.25,6133.0,118.2,118.7,117.7,118.25,6133.0
2017-05-01 10:00:00,118.25,118.8,118.05,118.4,4693.0,118.25,118.8,118.05,118.4,4693.0
2017-05-01 10:30:00,118.45,119.4,118.4,118.45,9083.0,118.45,119.4,118.4,118.45,9083.0
2017-05-01 11:00:00,118.4,118.5,118.15,118.3,5802.0,118.4,118.5,118.15,118.3,5802.0
2017-05-01 11:30:00,118.3,118.55,118.0,118.55,8382.0,118.3,118.55,118.0,118.55,8382.0
2017-05-01 12:00:00,118.65,119.05,118.65,119.0,3400.0,118.65,119.05,118.65,119.0,3400.0
2017-05-01 12:30:00,118.9,119.15,118.65,118.85,6822.0,118.9,119.15,118.65,118.85,6822.0
2017-05-01 13:00:00,118.95,119.2,118.85,118.9,14805.0,118.95,119.2,118.85,118.9,14805.0
2017-05-01 13:30:00,118.95,120.8,118.85,120.8,20480.0,118.95,120.8,118.85,120.8,20480.0
2017-05-01 14:00:00,120.8,120.9,119.15,119.2,7400.0,120.8,120.9,119.15,119.2,7400.0
2017-05-01 14:30:00,119.1,119.15,118.3,118.5,10070.0,119.1,119.15,118.3,118.5,10070.0
2017-05-01 15:00:00,118.5,118.55,118.05,118.1,13067.0,118.5,118.55,118.05,118.1,13067.0
2017-05-01 15:30:00,118.1,118.9,118.0,118.6,54698.0,118.1,118.9,118.0,118.6,54698.0
2017-05-02 09:30:00,118.75,119.4,117.65,117.65,2818.0,118.75,119.4,117.65,117.65,2818.0
2017-05-02 10:00:00,117.65,118.05,117.45,118.0,3045.0,117.65,118.05,117.45,118.0,3045.0
2017-05-02 10:30:00,118.0,118.05,117.41,117.7,5406.0,118.0,118.05,117.41,117.7,5406.0
2017-05-02 11:00:00,117.55,117.7,117.5,117.5,5524.0,117.55,117.7,117.5,117.5,5524.0
2017-05-02 11:30:00,117.4,117.65,117.4,117.55,5856.0,117.4,117.65,117.4,117.55,5856.0
2017-05-02 12:00:00,117.5,117.8,117.5,117.8,4682.0,117.5,117.8,117.5,117.8,4682.0
2017-05-02 12:30:00,117.85,118.1,117.8,118.0,3349.0,117.85,118.1,117.8,118.0,3349.0
2017-05-02 13:00:00,118.0,118.03,117.55,117.65,3003.0,118.0,118.03,117.55,117.65,3003.0
2017-05-02 13:30:00,117.65,117.78,117.6,117.65,2232.0,117.65,117.78,117.6,117.65,2232.0
2017-05-02 14:00:00,117.6,117.88,117.6,117.7,4419.0,117.6,117.88,117.6,117.7,4419.0
2017-05-02 14:30:00,117.75,117.75,117.35,117.55,3996.0,117.75,117.75,117.35,117.55,3996.0
2017-05-02 15:00:00,117.5,117.75,117.4,117.7,7112.0,117.5,117.75,117.4,117.7,7112.0
2017-05-02 15:30:00,117.75,118.15,117.7,117.95,16347.0,117.75,118.15,117.7,117.95,16347.0
2017-05-03 09:30:00,117.35,118.75,116.7,117.25,3821.0,117.35,118.75,116.7,117.25,3821.0
2017-05-03 10:00:00,117.25,117.25,115.95,116.65,14870.0,117.25,117.25,115.95,116.65,14870.0
2017-05-03 10:30:00,116.7,116.7,115.1,115.4,10173.0,116.7,116.7,115.1,115.4,10173.0
2017-05-03 11:00:00,115.35,116.0,115.35,115.63,4225.0,115.35,116.0,115.35,115.63,4225.0
2017-05-03 11:30:00,115.55,116.15,115.45,116.15,7076.0,115.55,116.15,115.45,116.15,7076.0
2017-05-03 12:00:00,116.13,116.23,115.65,115.85,4000.0,116.13,116.23,115.65,115.85,4000.0
2017-05-03 12:30:00,115.8,116.0,115.72,115.85,6015.0,115.8,116.0,115.72,115.85,6015.0
2017-05-03 13:00:00,115.9,116.05,115.8,116.03,5064.0,115.9,116.05,115.8,116.03,5064.0
2017-05-03 13:30:00,116.1,116.45,115.85,116.45,8606.0,116.1,116.45,115.85,116.45,8606.0
2017-05-03 14:00:00,116.45,116.6,115.3,115.73,12947.0,116.45,116.6,115.3,115.73,12947.0
2017-05-03 14:30:00,115.65,115.7,115.15,115.35,12701.0,115.65,115.7,115.15,115.35,12701.0
2017-05-03 15:00:00,115.45,116.2,115.25,116.13,18735.0,115.45,116.2,115.25,116.13,18735.0
2017-05-03 15:30:00,116.2,116.7,115.95,116.35,40978.0,116.2,116.7,115.95,116.35,40978.0
2017-05-04 09:30:00,120.0,122.99,117.35,120.15,48408.0,120.0,122.99,117.35,120.15,48408.0
2017-05-04 10:00:00,120.15,121.8,119.7,121.5,14407.0,120.15,121.8,119.7,121.5,14407.0
2017-05-04 10:30:00,121.5,121.53,120.75,121.3,19865.0,121.5,121.53,120.75,121.3,19865.0
2017-05-04 11:00:00,121.4,121.5,121.1,121.33,12632.0,121.4,121.5,121.1,121.33,12632.0
2017-05-04 11:30:00,121.35,121.6,121.05,121.4,16804.0,121.35,121.6,121.05,121.4,16804.0
2017-05-04 12:00:00,121.35,121.5,120.85,121.35,8174.0,121.35,121.5,120.85,121.35,8174.0
2017-05-04 12:30:00,121.4,122.0,121.3,121.85,14462.0,121.4,122.0,121.3,121.85,14462.0
2017-05-04 13:00:00,121.85,125.6,121.85,124.95,20218.0,121.85,125.6,121.85,124.95,20218.0
2017-05-04 13:30:00,124.65,125.3,124.25,125.3,8815.0,124.65,125.3,124.25,125.3,8815.0
2017-05-04 14:00:00,125.3,127.1,124.95,126.95,24351.0,125.3,127.1,124.95,126.95,24351.0
2017-05-04 14:30:00,126.9,127.0,126.35,126.6,17126.0,126.9,127.0,126.35,126.6,17126.0
2017-05-04 15:00:00,126.7,128.0,126.55,127.75,29956.0,126.7,128.0,126.55,127.75,29956.0
2017-05-04 15:30:00,127.75,128.5,127.05,127.45,73887.0,127.75,128.5,127.05,127.45,73887.0
2017-05-05 09:30:00,128.7,132.45,127.85,130.15,29313.0,128.7,132.45,127.85,130.15,29313.0
2017-05-05 10:00:00,130.2,130.2,127.5,127.6,11580.0,130.2,130.2,127.5,127.6,11580.0
2017-05-05 10:30:00,127.25,127.25,126.8,127.05,5099.0,127.25,127.25,126.8,127.05,5099.0
2017-05-05 11:00:00,127.05,127.15,126.3,126.45,6105.0,127.05,127.15,126.3,126.45,6105.0
2017-05-05 11:30:00,126.25,126.8,125.95,126.5,6300.0,126.25,126.8,125.95,126.5,6300.0
2017-05-05 12:00:00,126.65,126.85,126.27,126.5,9436.0,126.65,126.85,126.27,126.5,9436.0
2017-05-05 12:30:00,126.4,126.5,126.05,126.38,4285.0,126.4,126.5,126.05,126.38,4285.0
2017-05-05 13:00:00,126.3,126.55,126.1,126.55,7570.0,126.3,126.55,126.1,126.55,7570.0
2017-05-05 13:30:00,126.7,126.95,126.45,126.9,6518.0,126.7,126.95,126.45,126.9,6518.0
2017-05-05 14:00:00,126.9,127.1,126.9,127.1,5300.0,126.9,127.1,126.9,127.1,5300.0
2017-05-05 14:30:00,127.0,127.0,126.5,126.5,3102.0,127.0,127.0,126.5,126.5,3102.0
2017-05-05 15:00:00,126.45,126.45,125.85,125.85,11019.0,126.45,126.45,125.85,125.85,11019.0
2017-05-05 15:30:00,125.9,126.35,125.7,126.3,31402.0,125.9,126.35,125.7,126.3,31402.0
2017-05-08 09:30:00,126.7,128.15,126.7,127.4,15368.0,126.7,128.15,126.7,127.4,15368.0
2017-05-08 10:00:00,127.4,127.7,126.65,126.65,6100.0,127.4,127.7,126.65,126.65,6100.0
2017-05-08 10:30:00,126.6,127.2,126.35,126.55,5375.0,126.6,127.2,126.35,126.55,5375.0
2017-05-08 11:00:00,126.5,126.5,125.7,125.95,4249.0,126.5,126.5,125.7,125.95,4249.0
2017-05-08 11:30:00,126.05,126.3,126.05,126.08,2700.0,126.05,126.3,126.05,126.08,2700.0
2017-05-08 12:00:00,126.2,126.4,126.1,126.15,2403.0,126.2,126.4,126.1,126.15,2403.0
2017-05-08 12:30:00,126.11,127.0,126.11,126.83,2960.0,126.11,127.0,126.11,126.83,2960.0
2017-05-08 13:00:00,126.9,127.0,126.85,127.0,2629.0,126.9,127.0,126.85,127.0,2629.0
2017-05-08 13:30:00,126.95,127.05,126.75,126.8,7123.0,126.95,127.05,126.75,126.8,7123.0
2017-05-08 14:00:00,126.8,126.8,126.4,126.45,2673.0,126.8,126.8,126.4,126.45,2673.0
2017-05-08 14:30:00,126.35,126.4,126.2,126.25,3100.0,126.35,126.4,126.2,126.25,3100.0
2017-05-08 15:00:00,126.25,126.25,125.9,126.15,5207.0,126.25,126.25,125.9,126.15,5207.0
2017-05-08 15:30:00,126.05,126.3,125.7,126.25,29586.0,126.05,126.3,125.7,126.25,29586.0
2017-05-09 09:30:00,126.5,127.45,125.8,126.1,5623.0,126.5,127.45,125.8,126.1,5623.0
2017-05-09 10:00:00,126.2,126.35,124.8,125.5,21219.0,126.2,126.35,124.8,125.5,21219.0
2017-05-09 10:30:00,125.5,125.55,125.0,125.0,5612.0,125.5,125.55,125.0,125.0,5612.0
2017-05-09 11:00:00,125.05,125.13,123.95,124.15,7707.0,125.05,125.13,123.95,124.15,7707.0
2017-05-09 11:30:00,124.0,124.55,123.85,124.4,4091.0,124.0,124.55,123.85,124.4,4091.0
2017-05-09 12:00:00,124.5,124.9,124.5,124.85,1407.0,124.5,124.9,124.5,124.85,1407.0
2017-05-09 12:30:00,124.8,124.95,124.6,124.95,1800.0,124.8,124.95,124.6,124.95,1800.0
2017-05-09 13:00:00,124.8,125.3,124.6,124.95,6400.0,124.8,125.3,124.6,124.95,6400.0
2017-05-09 13:30:00,124.98,125.25,124.9,124.9,4014.0,124.98,125.25,124.9,124.9,4014.0
2017-05-09 14:00:00,124.95,125.2,124.8,125.1,4200.0,124.95,125.2,124.8,125.1,4200.0
2017-05-09 14:30:00,125.0,125.05,124.7,124.7,4700.0,125.0,125.05,124.7,124.7,4700.0
2017-05-09 15:00:00,124.73,124.8,124.2,124.45,8857.0,124.73,124.8,124.2,124.45,8857.0
2017-05-09 15:30:00,124.55,124.7,123.9,124.55,25114.0,124.55,124.7,123.9,124.55,25114.0
2017-05-10 09:30:00,124.2,125.15,124.2,125.05,1865.0,124.2,125.15,124.2,125.05,1865.0
2017-05-10 10:00:00,125.0,125.15,124.05,124.05,3712.0,125.0,125.15,124.05,124.05,3712.0
2017-05-10 10:30:00,124.0,124.1,123.7,123.95,5475.0,124.0,124.1,123.7,123.95,5475.0
2017-05-10 11:00:00,124.05,124.6,124.05,124.45,2350.0,124.05,124.6,124.05,124.45,2350.0
2017-05-10 11:30:00,124.35,124.6,124.2,124.55,1040.0,124.35,124.6,124.2,124.55,1040.0
2017-05-10 12:00:00,124.8,124.85,124.55,124.8,1700.0,124.8,124.85,124.55,124.8,1700.0
2017-05-10 12:30:00,124.85,124.95,124.75,124.92,700.0,124.85,124.95,124.75,124.92,700.0
2017-05-10 13:00:00,125.0,125.05,124.93,125.0,983.0,125.0,125.05,124.93,125.0,983.0
2017-05-10 13:30:00,125.1,125.1,124.7,124.7,2300.0,125.1,125.1,124.7,124.7,2300.0
2017-05-10 14:00:00,124.65,124.9,124.6,124.9,1500.0,124.65,124.9,124.6,124.9,1500.0
2017-05-10 14:30:00,124.8,124.95,124.75,124.95,1375.0,124.8,124.95,124.75,124.95,1375.0
2017-05-10 15:00:00,124.8,125.25,124.7,124.85,5266.0,124.8,125.25,124.7,124.85,5266.0
2017-05-10 15:30:00,124.85,125.05,124.75,124.95,16866.0,124.85,125.05,124.75,124.95,16866.0
2017-05-11 09:30:00,124.6,124.6,123.77,124.05,990.0,124.6,124.6,123.77,124.05,990.0
2017-05-11 10:00:00,123.65,123.7,122.05,122.48,6709.0,123.65,123.7,122.05,122.48,6709.0
2017-05-11 10:30:00,122.55,122.85,122.2,122.2,5188.0,122.55,122.85,122.2,122.2,5188.0
2017-05-11 11:00:00,122.4,123.1,122.4,122.95,6688.0,122.4,123.1,122.4,122.95,6688.0
2017-05-11 11:30:00,122.85,122.95,122.5,122.9,3716.0,122.85,122.95,122.5,122.9,3716.0
2017-05-11 12:00:00,122.95,123.1,122.6,123.1,4086.0,122.95,123.1,122.6,123.1,4086.0
2017-05-11 12:30:00,123.3,123.3,123.15,123.15,700.0,123.3,123.3,123.15,123.15,700.0
2017-05-11 13:00:00,123.3,123.4,123.3,123.3,1300.0,123.3,123.4,123.3,123.3,1300.0
2017-05-11 13:30:00,123.1,123.55,123.1,123.5,2654.0,123.1,123.55,123.1,123.5,2654.0
2017-05-11 14:00:00,123.4,123.65,123.25,123.65,3500.0,123.4,123.65,123.25,123.65,3500.0
2017-05-11 14:30:00,123.55,123.65,123.45,123.55,2600.0,123.55,123.65,123.45,123.55,2600.0
2017-05-11 15:00:00,123.55,123.55,122.85,122.9,3800.0,123.55,123.55,122.85,122.9,3800.0
2017-05-11 15:30:00,123.0,123.5,123.0,123.15,15841.0,123.0,123.5,123.0,123.15,15841.0
2017-05-12 09:30:00,122.65,122.7,122.0,122.05,2579.0,122.65,122.7,122.0,122.05,2579.0
2017-05-12 10:00:00,121.8,121.8,120.7,120.95,5456.0,121.8,121.8,120.7,120.95,5456.0
2017-05-12 10:30:00,120.9,121.85,120.85,121.75,3000.0,120.9,121.85,120.85,121.75,3000.0
2017-05-12 11:00:00,121.9,122.4,121.9,122.3,2536.0,121.9,122.4,121.9,122.3,2536.0
2017-05-12 11:30:00,122.2,122.45,122.2,122.4,1300.0,122.2,122.45,122.2,122.4,1300.0
2017-05-12 12:00:00,122.6,122.75,122.5,122.75,600.0,122.6,122.75,122.5,122.75,600.0
2017-05-12 12:30:00,122.81,122.9,122.75,122.75,1858.0,122.81,122.9,122.75,122.75,1858.0
2017-05-12 13:00:00,122.7,122.7,122.6,122.65,800.0,122.7,122.7,122.6,122.65,800.0
2017-05-12 13:30:00,122.6,122.8,122.6,122.65,1700.0,122.6,122.8,122.6,122.65,1700.0
2017-05-12 14:00:00,122.7,122.7,122.55,122.7,3544.0,122.7,122.7,122.55,122.7,3544.0
2017-05-12 14:30:00,122.55,122.95,122.55,122.95,1742.0,122.55,122.95,122.55,122.95,1742.0
2017-05-12 15:00:00,122.85,122.85,122.5,122.55,4892.0,122.85,122.85,122.5,122.55,4892.0
2017-05-12 15:30:00,122.65,122.95,122.45,122.9,14233.0,122.65,122.95,122.45,122.9,14233.0
2017-05-15 09:30:00,123.15,125.25,123.15,124.7,3124.0,123.15,125.25,123.15,124.7,3124.0
2017-05-15 10:00:00,124.7,125.0,124.65,124.7,2820.0,124.7,125.0,124.65,124.7,2820.0
2017-05-15 10:30:00,124.83,125.0,124.35,124.98,2755.0,124.83,125.0,124.35,124.98,2755.0
2017-05-15 11:00:00,125.15,125.25,124.82,124.95,2176.0,125.15,125.25,124.82,124.95,2176.0
2017-05-15 11:30:00,125.1,125.1,124.6,124.7,1200.0,125.1,125.1,124.6,124.7,1200.0
2017-05-15 12:00:00,124.7,124.95,124.55,124.63,1400.0,124.7,124.95,124.55,124.63,1400.0
2017-05-15 12:30:00,124.55,124.6,124.5,124.5,500.0,124.55,124.6,124.5,124.5,500.0
2017-05-15 13:00:00,124.45,124.5,124.3,124.45,1100.0,124.45,124.5,124.3,124.45,1100.0
2017-05-15 13:30:00,124.5,124.55,124.1,124.1,3618.0,124.5,124.55,124.1,124.1,3618.0
2017-05-15 14:00:00,124.0,124.0,123.5,123.5,3061.0,124.0,124.0,123.5,123.5,3061.0
2017-05-15 14:30:00,123.4,123.55,123.35,123.4,2834.0,123.4,123.55,123.35,123.4,2834.0
2017-05-15 15:00:00,123.6,123.85,123.55,123.85,3014.0,123.6,123.85,123.55,123.85,3014.0
2017-05-15 15:30:00,123.9,124.05,123.55,124.05,13602.0,123.9,124.05,123.55,124.05,13602.0
2017-05-16 09:30:00,124.0,124.4,123.62,123.65,2460.0,124.0,124.4,123.62,123.65,2460.0
2017-05-16 10:00:00,123.5,124.03,123.4,123.4,4072.0,123.5,124.03,123.4,123.4,4072.0
2017-05-16 10:30:00,123.6,123.8,123.15,123.15,3103.0,123.6,123.8,123.15,123.15,3103.0
2017-05-16 11:00:00,123.2,123.75,123.2,123.6,2539.0,123.2,123.75,123.2,123.6,2539.0
2017-05-16 11:30:00,123.6,124.4,123.6,124.28,6002.0,123.6,124.4,123.6,124.28,6002.0
2017-05-16 12:00:00,124.4,124.68,124.2,124.6,5160.0,124.4,124.68,124.2,124.6,5160.0
2017-05-16 12:30:00,124.6,124.85,124.6,124.7,2100.0,124.6,124.85,124.6,124.7,2100.0
2017-05-16 13:00:00,124.6,124.7,124.25,124.25,1800.0,124.6,124.7,124.25,124.25,1800.0
2017-05-16 13:30:00,124.35,124.45,124.2,124.25,2167.0,124.35,124.45,124.2,124.25,2167.0
2017-05-16 14:00:00,124.23,124.35,124.1,124.15,3237.0,124.23,124.35,124.1,124.15,3237.0
2017-05-16 14:30:00,124.3,124.35,124.15,124.3,4700.0,124.3,124.35,124.15,124.3,4700.0
2017-05-16 15:00:00,124.3,124.35,124.05,124.28,9171.0,124.3,124.35,124.05,124.28,9171.0
2017-05-16 15:30:00,124.25,125.05,124.2,125.0,36270.0,124.25,125.05,124.2,125.0,36270.0
2017-05-17 09:30:00,123.3,123.53,121.39,121.73,14932.0,123.3,123.53,121.39,121.73,14932.0
2017-05-17 10:00:00,121.73,123.05,121.4,122.45,31836.0,121.73,123.05,121.4,122.45,31836.0
2017-05-17 10:30:00,122.65,122.65,121.75,121.85,5200.0,122.65,122.65,121.75,121.85,5200.0
2017-05-17 11:00:00,121.85,121.85,121.0,121.25,10322.0,121.85,121.85,121.0,121.25,10322.0
2017-05-17 11:30:00,121.4,121.8,121.1,121.8,7859.0,121.4,121.8,121.1,121.8,7859.0
2017-05-17 12:00:00,121.8,121.9,121.55,121.55,1981.0,121.8,121.9,121.55,121.55,1981.0
2017-05-17 12:30:00,121.45,122.15,121.4,122.1,3716.0,121.45,122.15,121.4,122.1,3716.0
2017-05-17 13:00:00,122.1,122.35,121.85,122.35,5310.0,122.1,122.35,121.85,122.35,5310.0
2017-05-17 13:30:00,122.45,122.6,122.3,122.35,6364.0,122.45,122.6,122.3,122.35,6364.0
2017-05-17 14:00:00,122.5,122.6,122.2,122.2,6393.0,122.5,122.6,122.2,122.2,6393.0
2017-05-17 14:30:00,122.25,122.35,121.85,122.2,4294.0,122.25,122.35,121.85,122.2,4294.0
2017-05-17 15:00:00,122.2,123.0,122.2,122.7,5228.0,122.2,123.0,122.2,122.7,5228.0
2017-05-17 15:30:00,122.65,123.05,122.1,122.15,27747.0,122.65,123.05,122.1,122.15,27747.0
2017-05-18 09:30:00,122.05,123.42,121.75,121.92,4622.0,122.05,123.42,121.75,121.92,4622.0
2017-05-18 10:00:00,122.25,122.35,121.25,121.55,3800.0,122.25,122.35,121.25,121.55,3800.0
2017-05-18 10:30:00,121.7,121.8,121.3,121.45,1800.0,121.7,121.8,121.3,121.45,1800.0
2017-05-18 11:00:00,121.65,122.85,121.65,122.65,2987.0,121.65,122.85,121.65,122.65,2987.0
2017-05-18 11:30:00,122.5,122.55,122.05,122.05,3259.0,122.5,122.55,122.05,122.05,3259.0
2017-05-18 12:00:00,122.2,122.25,121.9,122.25,6100.0,122.2,122.25,121.9,122.25,6100.0
2017-05-18 12:30:00,122.15,122.25,121.65,122.0,4294.0,122.15,122.25,121.65,122.0,4294.0
2017-05-18 13:00:00,122.05,122.1,121.8,121.83,3778.0,122.05,122.1,121.8,121.83,3778.0
2017-05-18 13:30:00,121.8,121.9,121.45,121.45,3925.0,121.8,121.9,121.45,121.45,3925.0
2017-05-18 14:00:00,121.45,121.55,121.1,121.1,5449.0,121.45,121.55,121.1,121.1,5449.0
2017-05-18 14:30:00,121.3,121.6,121.25,121.3,4899.0,121.3,121.6,121.25,121.3,4899.0
2017-05-18 15:00:00,121.28,121.3,120.6,120.65,12991.0,121.28,121.3,120.6,120.65,12991.0
2017-05-18 15:30:00,120.65,120.85,120.35,120.6,34908.0,120.65,120.85,120.35,120.6,34908.0
2017-05-19 09:30:00,120.9,121.5,120.55,120.95,21880.0,120.9,121.5,120.55,120.95,21880.0
2017-05-19 10:00:00,121.0,121.3,120.65,121.15,7745.0,121.0,121.3,120.65,121.15,7745.0
2017-05-19 10:30:00,121.5,121.65,121.25,121.58,8008.0,121.5,121.65,121.25,121.58,8008.0
2017-05-19 11:00:00,121.65,121.7,121.25,121.45,3000.0,121.65,121.7,121.25,121.45,3000.0
2017-05-19 11:30:00,121.45,121.45,120.85,120.9,5200.0,121.45,121.45,120.85,120.9,5200.0
2017-05-19 12:00:00,120.95,121.05,120.8,120.95,2397.0,120.95,121.05,120.8,120.95,2397.0
2017-05-19 12:30:00,121.05,121.38,120.95,121.38,2105.0,121.05,121.38,120.95,121.38,2105.0
2017-05-19 13:00:00,121.4,121.75,121.25,121.65,3894.0,121.4,121.75,121.25,121.65,3894.0
2017-05-19 13:30:00,121.75,122.3,121.67,122.3,4564.0,121.75,122.3,121.67,122.3,4564.0
2017-05-19 14:00:00,122.28,122.35,122.1,122.2,2529.0,122.28,122.35,122.1,122.2,2529.0
2017-05-19 14:30:00,122.3,122.5,122.3,122.45,3527.0,122.3,122.5,122.3,122.45,3527.0
2017-05-19 15:00:00,122.3,122.3,121.7,121.7,4505.0,122.3,122.3,121.7,121.7,4505.0
2017-05-19 15:30:00,121.55,121.85,121.4,121.5,23642.0,121.55,121.85,121.4,121.5,23642.0
2017-05-22 09:30:00,121.65,122.7,120.35,122.35,4533.0,121.65,122.7,120.35,122.35,4533.0
2017-05-22 10:00:00,122.5,122.75,122.35,122.75,3891.0,122.5,122.75,122.35,122.75,3891.0
2017-05-22 10:30:00,122.65,123.3,122.25,123.3,4431.0,122.65,123.3,122.25,123.3,4431.0
2017-05-22 11:00:00,123.28,123.85,123.27,123.75,1733.0,123.28,123.85,123.27,123.75,1733.0
2017-05-22 11:30:00,123.9,123.95,123.45,123.75,2010.0,123.9,123.95,123.45,123.75,2010.0
2017-05-22 12:00:00,123.85,124.25,123.7,123.9,2307.0,123.85,124.25,123.7,123.9,2307.0
2017-05-22 12:30:00,124.1,124.2,123.65,123.65,2561.0,124.1,124.2,123.65,123.65,2561.0
2017-05-22 13:00:00,123.7,123.7,123.4,123.45,2366.0,123.7,123.7,123.4,123.45,2366.0
2017-05-22 13:30:00,123.55,123.6,123.25,123.35,2600.0,123.55,123.6,123.25,123.35,2600.0
2017-05-22 14:00:00,123.3,123.83,123.25,123.75,3863.0,123.3,123.83,123.25,123.75,3863.0
2017-05-22 14:30:00,123.75,124.08,123.75,123.85,3913.0,123.75,124.08,123.75,123.85,3913.0
2017-05-22 15:00:00,123.85,124.05,123.75,123.95,4668.0,123.85,124.05,123.75,123.95,4668.0
2017-05-22 15:30:00,123.95,124.5,123.9,124.35,14423.0,123.95,124.5,123.9,124.35,14423.0
2017-05-23 09:30:00,124.7,125.7,123.87,124.0,5782.0,124.7,125.7,123.87,124.0,5782.0
2017-05-23 10:00:00,124.25,124.25,123.95,124.1,2909.0,124.25,124.25,123.95,124.1,2909.0
2017-05-23 10:30:00,124.25,124.45,124.1,124.45,3115.0,124.25,124.45,124.1,124.45,3115.0
2017-05-23 11:00:00,124.45,125.05,124.45,125.03,1922.0,124.45,125.05,124.45,125.03,1922.0
2017-05-23 11:30:00,125.08,125.1,124.85,125.0,2398.0,125.08,125.1,124.85,125.0,2398.0
2017-05-23 12:00:00,125.0,125.0,124.5,124.5,3070.0,125.0,125.0,124.5,124.5,3070.0
2017-05-23 12:30:00,124.45,124.6,124.35,124.45,3520.0,124.45,124.6,124.35,124.45,3520.0
2017-05-23 13:00:00,124.4,124.6,124.32,124.55,2500.0,124.4,124.6,124.32,124.55,2500.0
2017-05-23 13:30:00,124.35,124.6,124.35,124.5,1808.0,124.35,124.6,124.35,124.5,1808.0
2017-05-23 14:00:00,124.6,124.75,124.5,124.65,1218.0,124.6,124.75,124.5,124.65,1218.0
2017-05-23 14:30:00,124.65,125.0,124.57,124.95,2523.0,124.65,125.0,124.57,124.95,2523.0
2017-05-23 15:00:00,125.05,125.25,124.65,124.7,4029.0,125.05,125.25,124.65,124.7,4029.0
2017-05-23 15:30:00,124.65,124.65,124.15,124.35,17265.0,124.65,124.65,124.15,124.35,17265.0
2017-05-24 09:30:00,124.8,126.15,124.62,125.0,4391.0,124.8,126.15,124.62,125.0,4391.0
2017-05-24 10:00:00,125.0,125.4,124.85,125.2,3204.0,125.0,125.4,124.85,125.2,3204.0
2017-05-24 10:30:00,125.4,125.4,124.75,124.75,4210.0,125.4,125.4,124.75,124.75,4210.0
2017-05-24 11:00:00,124.73,124.83,124.55,124.73,2305.0,124.73,124.83,124.55,124.73,2305.0
2017-05-24 11:30:00,124.8,125.1,124.4,124.6,4210.0,124.8,125.1,124.4,124.6,4210.0
2017-05-24 12:00:00,124.7,125.0,124.7,124.9,4229.0,124.7,125.0,124.7,124.9,4229.0
2017-05-24 12:30:00,124.9,124.9,124.65,124.7,2119.0,124.9,124.9,124.65,124.7,2119.0
2017-05-24 13:00:00,124.65,125.0,124.45,124.63,2129.0,124.65,125.0,124.45,124.63,2129.0
2017-05-24 13:30:00,124.7,124.95,124.6,124.88,2360.0,124.7,124.95,124.6,124.88,2360.0
2017-05-24 14:00:00,124.95,125.1,124.72,124.98,2400.0,124.95,125.1,124.72,124.98,2400.0
2017-05-24 14:30:00,124.95,125.1,124.8,125.1,2918.0,124.95,125.1,124.8,125.1,2918.0
2017-05-24 15:00:00,125.13,125.13,124.65,124.8,6522.0,125.13,125.13,124.65,124.8,6522.0
2017-05-24 15:30:00,124.8,125.0,124.65,124.7,17833.0,124.8,125.0,124.65,124.7,17833.0
2017-05-25 09:30:00,125.6,125.8,124.85,125.55,4589.0,125.6,125.8,124.85,125.55,4589.0
2017-05-25 10:00:00,125.3,126.55,125.3,126.55,15920.0,125.3,126.55,125.3,126.55,15920.0
2017-05-25 10:30:00,126.6,127.25,126.6,127.0,20800.0,126.6,127.25,126.6,127.0,20800.0
2017-05-25 11:00:00,126.92,126.95,126.15,126.15,7759.0,126.92,126.95,126.15,126.15,7759.0
2017-05-25 11:30:00,126.26,126.35,126.1,126.3,1960.0,126.26,126.35,126.1,126.3,1960.0
2017-05-25 12:00:00,126.25,126.25,125.98,126.15,1400.0,126.25,126.25,125.98,126.15,1400.0
2017-05-25 12:30:00,126.15,126.4,126.15,126.35,1000.0,126.15,126.4,126.15,126.35,1000.0
2017-05-25 13:00:00,126.25,126.45,126.05,126.45,2400.0,126.25,126.45,126.05,126.45,2400.0
2017-05-25 13:30:00,126.45,126.8,126.15,126.75,3700.0,126.45,126.8,126.15,126.75,3700.0
2017-05-25 14:00:00,126.8,127.2,126.75,127.2,3405.0,126.8,127.2,126.75,127.2,3405.0
2017-05-25 14:30:00,127.25,127.35,127.15,127.3,4369.0,127.25,127.35,127.15,127.3,4369.0
2017-05-25 15:00:00,127.4,127.45,127.02,127.05,4562.0,127.4,127.45,127.02,127.05,4562.0
2017-05-25 15:30:00,126.95,127.15,126.8,126.8,13062.0,126.95,127.15,126.8,126.8,13062.0
2017-05-26 09:30:00,126.8,126.8,125.65,126.25,1494.0,126.8,126.8,125.65,126.25,1494.0
2017-05-26 10:00:00,125.9,126.25,125.7,126.1,3146.0,125.9,126.25,125.7,126.1,3146.0
2017-05-26 10:30:00,126.1,127.9,126.1,127.35,9538.0,126.1,127.9,126.1,127.35,9538.0
2017-05-26 11:00:00,127.4,127.75,127.35,127.55,3700.0,127.4,127.75,127.35,127.55,3700.0
2017-05-26 11:30:00,127.6,127.6,127.0,127.0,1800.0,127.6,127.6,127.0,127.0,1800.0
2017-05-26 12:00:00,127.05,127.5,127.05,127.2,3336.0,127.05,127.5,127.05,127.2,3336.0
2017-05-26 12:30:00,127.3,127.75,127.3,127.75,2407.0,127.3,127.75,127.3,127.75,2407.0
2017-05-26 13:00:00,127.6,128.1,127.6,128.1,2302.0,127.6,128.1,127.6,128.1,2302.0
2017-05-26 13:30:00,127.88,127.95,127.85,127.95,1300.0,127.88,127.95,127.85,127.95,1300.0
2017-05-26 14:00:00,128.1,128.45,128.1,128.35,1982.0,128.1,128.45,128.1,128.35,1982.0
2017-05-26 14:30:00,128.4,128.65,128.1,128.12,1911.0,128.4,128.65,128.1,128.12,1911.0
2017-05-26 15:00:00,127.95,128.05,127.9,127.9,1445.0,127.95,128.05,127.9,127.9,1445.0
2017-05-26 15:30:00,127.85,127.9,127.05,127.2,13821.0,127.85,127.9,127.05,127.2,13821.0
2017-05-30 09:30:00,127.1,127.25,126.5,126.73,2843.0,127.1,127.25,126.5,126.73,2843.0
2017-05-30 10:00:00,126.55,126.55,125.5,125.5,2408.0,126.55,126.55,125.5,125.5,2408.0
2017-05-30 10:30:00,125.5,126.03,125.5,125.8,7767.0,125.5,126.03,125.5,125.8,7767.0
2017-05-30 11:00:00,125.95,126.2,125.8,125.8,3200.0,125.95,126.2,125.8,125.8,3200.0
2017-05-30 11:30:00,125.8,125.95,125.62,125.73,3188.0,125.8,125.95,125.62,125.73,3188.0
2017-05-30 12:00:00,125.75,125.8,125.0,125.0,5960.0,125.75,125.8,125.0,125.0,5960.0
2017-05-30 12:30:00,125.1,125.15,124.6,124.7,4494.0,125.1,125.15,124.6,124.7,4494.0
2017-05-30 13:00:00,124.7,124.7,124.35,124.45,3547.0,124.7,124.7,124.35,124.45,3547.0
2017-05-30 13:30:00,124.55,124.85,124.55,124.6,3099.0,124.55,124.85,124.55,124.6,3099.0
2017-05-30 14:00:00,124.6,124.6,123.85,123.95,7417.0,124.6,124.6,123.85,123.95,7417.0
2017-05-30 14:30:00,123.95,124.05,123.25,123.65,11204.0,123.95,124.05,123.25,123.65,11204.0
2017-05-30 15:00:00,123.65,123.95,123.6,123.9,8702.0,123.65,123.95,123.6,123.9,8702.0
2017-05-30 15:30:00,123.95,124.2,123.75,123.85,20880.0,123.95,124.2,123.75,123.85,20880.0
2017-05-31 09:30:00,124.0,124.35,121.6,121.6,4952.0,124.0,124.35,121.6,121.6,4952.0
2017-05-31 10:00:00,121.6,121.8,120.75,120.9,7032.0,121.6,121.8,120.75,120.9,7032.0
2017-05-31 10:30:00,121.0,121.5,120.7,121.5,6777.0,121.0,121.5,120.7,121.5,6777.0
2017-05-31 11:00:00,121.55,122.05,121.15,121.8,10178.0,121.55,122.05,121.15,121.8,10178.0
2017-05-31 11:30:00,121.75,122.3,121.45,122.2,11061.0,121.75,122.3,121.45,122.2,11061.0
2017-05-31 12:00:00,122.18,122.75,122.17,122.65,1600.0,122.18,122.75,122.17,122.65,1600.0
2017-05-31 12:30:00,122.55,123.2,122.55,122.95,5518.0,122.55,123.2,122.55,122.95,5518.0
2017-05-31 13:00:00,122.8,123.15,122.8,123.1,2332.0,122.8,123.15,122.8,123.1,2332.0
2017-05-31 13:30:00,123.05,123.05,122.45,122.65,2927.0,123.05,123.05,122.45,122.65,2927.0
2017-05-31 14:00:00,122.8,123.05,122.57,122.95,7405.0,122.8,123.05,122.57,122.95,7405.0
2017-05-31 14:30:00,122.95,122.95,122.52,122.68,10211.0,122.95,122.95,122.52,122.68,10211.0
2017-05-31 15:00:00,122.75,123.31,122.65,123.15,8919.0,122.75,123.31,122.65,123.15,8919.0
2017-05-31 15:30:00,123.1,123.35,123.05,123.1,22718.0,123.1,123.35,123.05,123.1,22718.0
2017-06-01 09:30:00,123.4,124.7,123.37,124.55,6510.0,123.4,124.7,123.37,124.55,6510.0
2017-06-01 10:00:00,124.6,124.85,124.1,124.7,8756.0,124.6,124.85,124.1,124.7,8756.0
2017-06-01 10:30:00,124.8,124.8,123.85,124.05,8643.0,124.8,124.8,123.85,124.05,8643.0
2017-06-01 11:00:00,123.95,124.2,123.85,123.95,12600.0,123.95,124.2,123.85,123.95,12600.0
2017-06-01 11:30:00,123.9,124.35,123.85,124.35,4405.0,123.9,124.35,123.85,124.35,4405.0
2017-06-01 12:00:00,124.4,124.6,124.2,124.2,6700.0,124.4,124.6,124.2,124.2,6700.0
2017-06-01 12:30:00,124.18,124.6,124.15,124.6,3700.0,124.18,124.6,124.15,124.6,3700.0
2017-06-01 13:00:00,124.6,125.0,124.5,125.0,2240.0,124.6,125.0,124.5,125.0,2240.0
2017-06-01 13:30:00,124.88,124.95,124.67,124.95,966.0,124.88,124.95,124.67,124.95,966.0
2017-06-01 14:00:00,125.05,125.6,125.05,125.6,2342.0,125.05,125.6,125.05,125.6,2342.0
2017-06-01 14:30:00,125.48,125.6,125.35,125.35,2874.0,125.48,125.6,125.35,125.35,2874.0
2017-06-01 15:00:00,125.5,125.8,125.35,125.65,8399.0,125.5,125.8,125.35,125.65,8399.0
2017-06-01 15:30:00,125.6,126.35,125.5,126.35,17783.0,125.6,126.35,125.5,126.35,17783.0
2017-06-02 09:30:00,126.3,127.45,125.75,125.85,4317.0,126.3,127.45,125.75,125.85,4317.0
2017-06-02 10:00:00,125.75,125.85,125.35,125.8,6915.0,125.75,125.85,125.35,125.8,6915.0
2017-06-02 10:30:00,125.95,126.65,125.95,126.4,4270.0,125.95,126.65,125.95,126.4,4270.0
2017-06-02 11:00:00,126.25,126.25,125.75,125.98,6605.0,126.25,126.25,125.75,125.98,6605.0
2017-06-02 11:30:00,126.0,127.0,125.85,127.0,5750.0,126.0,127.0,125.85,127.0,5750.0
2017-06-02 12:00:00,126.85,126.85,126.05,126.1,5973.0,126.85,126.85,126.05,126.1,5973.0
2017-06-02 12:30:00,126.1,126.25,125.9,126.05,9281.0,126.1,126.25,125.9,126.05,9281.0
2017-06-02 13:00:00,126.0,126.1,125.78,125.79,10305.0,126.0,126.1,125.78,125.79,10305.0
2017-06-02 13:30:00,125.8,126.05,125.7,125.9,4111.0,125.8,126.05,125.7,125.9,4111.0
2017-06-02 14:00:00,126.0,126.0,125.45,125.45,3975.0,126.0,126.0,125.45,125.45,3975.0
2017-06-02 14:30:00,125.4,125.4,124.72,124.87,7019.0,125.4,125.4,124.72,124.87,7019.0
2017-06-02 15:00:00,125.1,125.5,125.07,125.45,6424.0,125.1,125.5,125.07,125.45,6424.0
2017-06-02 15:30:00,125.45,125.55,124.67,124.8,29681.0,125.45,125.55,124.67,124.8,29681.0
2017-06-05 09:30:00,125.1,128.0,124.4,124.4,2886.0,125.1,128.0,124.4,124.4,2886.0
2017-06-05 10:00:00,124.65,124.9,124.65,124.7,2700.0,124.65,124.9,124.65,124.7,2700.0
2017-06-05 10:30:00,124.6,125.05,124.5,124.9,5700.0,124.6,125.05,124.5,124.9,5700.0
2017-06-05 11:00:00,124.85,124.95,124.6,124.6,1707.0,124.85,124.95,124.6,124.6,1707.0
2017-06-05 11:30:00,124.5,124.5,124.15,124.3,1610.0,124.5,124.5,124.15,124.3,1610.0
2017-06-05 12:00:00,124.45,124.6,124.35,124.35,1600.0,124.45,124.6,124.35,124.35,1600.0
2017-06-05 12:30:00,124.25,124.6,124.25,124.6,600.0,124.25,124.6,124.25,124.6,600.0
2017-06-05 13:00:00,124.7,124.8,124.6,124.8,1658.0,124.7,124.8,124.6,124.8,1658.0
2017-06-05 13:30:00,124.75,124.75,124.5,124.6,1049.0,124.75,124.75,124.5,124.6,1049.0
2017-06-05 14:00:00,124.55,124.75,124.55,124.75,1478.0,124.55,124.75,124.55,124.75,1478.0
2017-06-05 14:30:00,124.7,124.75,124.4,124.6,2114.0,124.7,124.75,124.4,124.6,2114.0
2017-06-05 15:00:00,124.3,124.4,123.95,124.0,4321.0,124.3,124.4,123.95,124.0,4321.0
2017-06-05 15:30:00,124.15,124.15,123.75,123.85,12661.0,124.15,124.15,123.75,123.85,12661.0
2017-06-06 09:30:00,122.75,123.2,122.45,123.0,3924.0,122.75,123.2,122.45,123.0,3924.0
2017-06-06 10:00:00,123.15,123.15,122.75,122.9,4530.0,123.15,123.15,122.75,122.9,4530.0
2017-06-06 10:30:00,122.9,123.1,122.65,122.65,4400.0,122.9,123.1,122.65,122.65,4400.0
2017-06-06 11:00:00,122.6,122.6,122.25,122.5,5900.0,122.6,122.6,122.25,122.5,5900.0
2017-06-06 11:30:00,122.65,122.9,122.55,122.78,3830.0,122.65,122.9,122.55,122.78,3830.0
2017-06-06 12:00:00,122.85,123.2,122.85,123.05,4506.0,122.85,123.2,122.85,123.05,4506.0
2017-06-06 12:30:00,122.95,123.2,122.85,123.05,20632.0,122.95,123.2,122.85,123.05,20632.0
2017-06-06 13:00:00,123.15,123.15,122.75,122.9,6139.0,123.15,123.15,122.75,122.9,6139.0
2017-06-06 13:30:00,122.85,122.95,122.75,122.95,7266.0,122.85,122.95,122.75,122.95,7266.0
2017-06-06 14:00:00,123.0,123.45,123.0,123.2,6474.0,123.0,123.45,123.0,123.2,6474.0
2017-06-06 14:30:00,123.3,123.9,123.25,123.65,9585.0,123.3,123.9,123.25,123.65,9585.0
2017-06-06 15:00:00,123.8,124.2,123.55,123.86,12069.0,123.8,124.2,123.55,123.86,12069.0
2017-06-06 15:30:00,123.9,124.0,123.65,123.8,29622.0,123.9,124.0,123.65,123.8,29622.0
2017-06-07 09:30:00,124.05,124.8,123.3,123.45,3555.0,124.05,124.8,123.3,123.45,3555.0
2017-06-07 10:00:00,123.45,124.0,123.45,123.5,1900.0,123.45,124.0,123.45,123.5,1900.0
2017-06-07 10:30:00,123.2,124.05,123.07,124.05,3600.0,123.2,124.05,123.07,124.05,3600.0
2017-06-07 11:00:00,123.95,123.95,123.5,123.5,2954.0,123.95,123.95,123.5,123.5,2954.0
2017-06-07 11:30:00,123.6,123.6,123.2,123.2,1828.0,123.6,123.6,123.2,123.2,1828.0
2017-06-07 12:00:00,123.1,123.1,122.8,123.05,2200.0,123.1,123.1,122.8,123.05,2200.0
2017-06-07 12:30:00,123.05,123.05,122.2,122.5,2698.0,123.05,123.05,122.2,122.5,2698.0
2017-06-07 13:00:00,122.45,122.55,122.35,122.35,1959.0,122.45,122.55,122.35,122.35,1959.0
2017-06-07 13:30:00,122.45,122.55,122.35,122.55,1200.0,122.45,122.55,122.35,122.55,1200.0
2017-06-07 14:00:00,122.55,122.7,122.4,122.7,2232.0,122.55,122.7,122.4,122.7,2232.0
2017-06-07 14:30:00,122.75,122.9,122.5,122.63,1900.0,122.75,122.9,122.5,122.63,1900.0
2017-06-07 15:00:00,122.6,122.6,122.25,122.45,5912.0,122.6,122.6,122.25,122.45,5912.0
2017-06-07 15:30:00,122.45,122.45,121.95,122.3,23350.0,122.45,122.45,121.95,122.3,23350.0
2017-06-08 09:30:00,122.5,122.5,121.5,122.25,658.0,122.5,122.5,121.5,122.25,658.0
2017-06-08 10:00:00,122.15,122.45,122.1,122.2,4906.0,122.15,122.45,122.1,122.2,4906.0
2017-06-08 10:30:00,122.1,122.25,121.7,121.85,4169.0,122.1,122.25,121.7,121.85,4169.0
2017-06-08 11:00:00,121.95,122.4,121.95,122.38,9703.0,121.95,122.4,121.95,122.38,9703.0
2017-06-08 11:30:00,122.35,122.5,122.2,122.25,4500.0,122.35,122.5,122.2,122.25,4500.0
2017-06-08 12:00:00,122.28,122.55,122.27,122.35,5600.0,122.28,122.55,122.27,122.35,5600.0
2017-06-08 12:30:00,122.35,123.15,122.22,123.05,10700.0,122.35,123.15,122.22,123.05,10700.0
2017-06-08 13:00:00,122.85,123.45,122.7,123.0,9800.0,122.85,123.45,122.7,123.0,9800.0
2017-06-08 13:30:00,123.15,123.45,122.95,123.25,4200.0,123.15,123.45,122.95,123.25,4200.0
2017-06-08 14:00:00,123.4,123.5,122.95,123.05,4490.0,123.4,123.5,122.95,123.05,4490.0
2017-06-08 14:30:00,123.15,123.35,122.9,123.15,7654.0,123.15,123.35,122.9,123.15,7654.0
2017-06-08 15:00:00,123.4,123.7,123.35,123.4,15970.0,123.4,123.7,123.35,123.4,15970.0
2017-06-08 15:30:00,123.4,124.45,123.2,123.95,27193.0,123.4,124.45,123.2,123.95,27193.0
2017-06-09 09:30:00,124.1,124.6,123.25,123.25,1485.0,124.1,124.6,123.25,123.25,1485.0
2017-06-09 10:00:00,123.75,124.55,123.7,124.55,5955.0,123.75,124.55,123.7,124.55,5955.0
2017-06-09 10:30:00,124.55,124.95,124.4,124.85,2900.0,124.55,124.95,124.4,124.85,2900.0
2017-06-09 11:00:00,125.05,125.5,125.0,125.3,3000.0,125.05,125.5,125.0,125.3,3000.0
2017-06-09 11:30:00,125.15,125.65,125.05,125.2,3778.0,125.15,125.65,125.05,125.2,3778.0
2017-06-09 12:00:00,125.1,125.45,124.95,125.03,2300.0,125.1,125.45,124.95,125.03,2300.0
2017-06-09 12:30:00,125.05,125.2,124.67,125.05,4000.0,125.05,125.2,124.67,125.05,4000.0
2017-06-09 13:00:00,125.05,125.05,124.25,124.5,3326.0,125.05,125.05,124.25,124.5,3326.0
2017-06-09 13:30:00,124.3,124.4,123.7,123.85,3425.0,124.3,124.4,123.7,123.85,3425.0
2017-06-09 14:00:00,123.75,124.05,123.65,123.7,4239.0,123.75,124.05,123.65,123.7,4239.0
2017-06-09 14:30:00,123.65,123.7,122.6,123.3,5464.0,123.65,123.7,122.6,123.3,5464.0
2017-06-09 15:00:00,123.3,124.15,123.3,123.6,5377.0,123.3,124.15,123.3,123.6,5377.0
2017-06-09 15:30:00,123.8,123.8,122.85,123.5,16864.0,123.8,123.8,122.85,123.5,16864.0
2017-06-12 09:30:00,126.9,129.83,126.9,129.1,29840.0,126.9,129.83,126.9,129.1,29840.0
2017-06-12 10:00:00,129.15,129.3,128.8,128.8,19740.0,129.15,129.3,128.8,128.8,19740.0
2017-06-12 10:30:00,128.9,129.15,128.35,128.85,19561.0,128.9,129.15,128.35,128.85,19561.0
2017-06-12 11:00:00,128.95,128.95,128.6,128.7,12490.0,128.95,128.95,128.6,128.7,12490.0
2017-06-12 11:30:00,128.5,129.05,128.25,129.0,11587.0,128.5,129.05,128.25,129.0,11587.0
2017-06-12 12:00:00,128.97,128.98,128.75,128.83,7362.0,128.97,128.98,128.75,128.83,7362.0
2017-06-12 12:30:00,128.95,129.0,128.7,128.7,4350.0,128.95,129.0,128.7,128.7,4350.0
2017-06-12 13:00:00,128.65,128.85,128.45,128.7,3500.0,128.65,128.85,128.45,128.7,3500.0
2017-06-12 13:30:00,128.7,128.95,128.4,128.4,5247.0,128.7,128.95,128.4,128.4,5247.0
2017-06-12 14:00:00,128.25,128.6,128.2,128.3,16232.0,128.25,128.6,128.2,128.3,16232.0
2017-06-12 14:30:00,128.25,128.4,127.8,127.8,4564.0,128.25,128.4,127.8,127.8,4564.0
2017-06-12 15:00:00,127.88,128.15,127.5,127.55,6173.0,127.88,128.15,127.5,127.55,6173.0
2017-06-12 15:30:00,127.5,128.3,127.45,128.25,26223.0,127.5,128.3,127.45,128.25,26223.0
2017-06-13 09:30:00,127.8,129.85,125.7,126.45,5692.0,127.8,129.85,125.7,126.45,5692.0
2017-06-13 10:00:00,126.1,126.1,125.3,125.35,8950.0,126.1,126.1,125.3,125.35,8950.0
2017-06-13 10:30:00,125.35,125.45,124.45,124.65,6283.0,125.35,125.45,124.45,124.65,6283.0
2017-06-13 11:00:00,124.65,125.72,124.65,124.9,12580.0,124.65,125.72,124.65,124.9,12580.0
2017-06-13 11:30:00,124.9,124.95,124.5,124.55,4294.0,124.9,124.95,124.5,124.55,4294.0
2017-06-13 12:00:00,124.9,125.25,124.8,125.1,4203.0,124.9,125.25,124.8,125.1,4203.0
2017-06-13 12:30:00,125.0,125.58,124.85,125.4,6500.0,125.0,125.58,124.85,125.4,6500.0
2017-06-13 13:00:00,125.45,125.65,125.15,125.55,2200.0,125.45,125.65,125.15,125.55,2200.0
2017-06-13 13:30:00,125.5,126.4,125.5,126.2,6200.0,125.5,126.4,125.5,126.2,6200.0
2017-06-13 14:00:00,126.2,126.6,126.15,126.4,2755.0,126.2,126.6,126.15,126.4,2755.0
2017-06-13 14:30:00,126.45,126.55,126.25,126.35,7892.0,126.45,126.55,126.25,126.35,7892.0
2017-06-13 15:00:00,126.35,127.05,126.35,126.85,10087.0,126.35,127.05,126.35,126.85,10087.0
2017-06-13 15:30:00,126.95,127.6,126.8,127.5,23981.0,126.95,127.6,126.8,127.5,23981.0
2017-06-14 09:30:00,127.25,127.3,126.9,127.3,959.0,127.25,127.3,126.9,127.3,959.0
2017-06-14 10:00:00,127.25,127.6,127.05,127.2,2614.0,127.25,127.6,127.05,127.2,2614.0
2017-06-14 10:30:00,127.15,127.35,126.9,126.9,10543.0,127.15,127.35,126.9,126.9,10543.0
2017-06-14 11:00:00,126.9,127.9,126.4,127.9,8993.0,126.9,127.9,126.4,127.9,8993.0
2017-06-14 11:30:00,127.95,128.25,127.6,127.85,4256.0,127.95,128.25,127.6,127.85,4256.0
2017-06-14 12:00:00,127.5,127.8,127.3,127.8,4735.0,127.5,127.8,127.3,127.8,4735.0
2017-06-14 12:30:00,127.8,128.2,127.65,128.0,10676.0,127.8,128.2,127.65,128.0,10676.0
2017-06-14 13:00:00,128.0,128.65,127.55,127.55,10009.0,128.0,128.65,127.55,127.55,10009.0
2017-06-14 13:30:00,127.45,127.7,127.35,127.55,3525.0,127.45,127.7,127.35,127.55,3525.0
2017-06-14 14:00:00,127.45,128.5,127.45,128.25,7455.0,127.45,128.5,127.45,128.25,7455.0
2017-06-14 14:30:00,128.4,128.55,127.55,127.75,7597.0,128.4,128.55,127.55,127.75,7597.0
2017-06-14 15:00:00,127.75,127.85,127.15,127.15,12304.0,127.75,127.85,127.15,127.15,12304.0
2017-06-14 15:30:00,127.2,127.2,126.8,126.95,36269.0,127.2,127.2,126.8,126.95,36269.0
2017-06-15 09:30:00,125.2,126.3,125.2,125.95,2785.0,125.2,126.3,125.2,125.95,2785.0
2017-06-15 10:00:00,126.45,126.7,125.4,125.55,5300.0,126.45,126.7,125.4,125.55,5300.0
2017-06-15 10:30:00,125.85,125.85,125.49,125.85,3961.0,125.85,125.85,125.49,125.85,3961.0
2017-06-15 11:00:00,125.95,126.0,125.85,125.85,780.0,125.95,126.0,125.85,125.85,780.0
2017-06-15 11:30:00,125.95,126.15,125.95,126.05,1567.0,125.95,126.15,125.95,126.05,1567.0
2017-06-15 12:00:00,126.25,126.25,126.15,126.2,934.0,126.25,126.25,126.15,126.2,934.0
2017-06-15 12:30:00,126.15,126.3,125.9,126.05,2424.0,126.15,126.3,125.9,126.05,2424.0
2017-06-15 13:00:00,126.15,126.3,126.15,126.25,2353.0,126.15,126.3,126.15,126.25,2353.0
2017-06-15 13:30:00,126.2,126.25,126.2,126.2,1378.0,126.2,126.25,126.2,126.2,1378.0
2017-06-15 14:00:00,126.2,126.2,125.95,125.95,2656.0,126.2,126.2,125.95,125.95,2656.0
2017-06-15 14:30:00,125.95,126.0,125.8,125.85,1780.0,125.95,126.0,125.8,125.85,1780.0
2017-06-15 15:00:00,125.9,126.05,125.8,126.0,1365.0,125.9,126.05,125.8,126.0,1365.0
2017-06-15 15:30:00,125.85,126.15,125.45,126.05,9179.0,125.85,126.15,125.45,126.05,9179.0
2017-06-16 09:30:00,124.95,124.95,122.2,122.3,51356.0,124.95,124.95,122.2,122.3,51356.0
2017-06-16 10:00:00,122.3,122.6,121.95,122.1,8650.0,122.3,122.6,121.95,122.1,8650.0
2017-06-16 10:30:00,121.75,121.95,121.4,121.5,2801.0,121.75,121.95,121.4,121.5,2801.0
2017-06-16 11:00:00,121.5,121.55,120.8,121.0,65084.0,121.5,121.55,120.8,121.0,65084.0
2017-06-16 11:30:00,121.05,121.78,121.05,121.4,8566.0,121.05,121.78,121.05,121.4,8566.0
2017-06-16 12:00:00,121.45,121.6,121.1,121.15,5691.0,121.45,121.6,121.1,121.15,5691.0
2017-06-16 12:30:00,121.05,121.1,120.55,120.7,6811.0,121.05,121.1,120.55,120.7,6811.0
2017-06-16 13:00:00,120.7,121.0,120.65,120.73,6540.0,120.7,121.0,120.65,120.73,6540.0
2017-06-16 13:30:00,120.65,120.95,120.65,120.85,3958.0,120.65,120.95,120.65,120.85,3958.0
2017-06-16 14:00:00,120.8,121.05,120.6,120.6,6970.0,120.8,121.05,120.6,120.6,6970.0
2017-06-16 14:30:00,120.7,120.8,120.6,120.8,4215.0,120.7,120.8,120.6,120.8,4215.0
2017-06-16 15:00:00,120.8,120.95,120.65,120.8,8960.0,120.8,120.95,120.65,120.8,8960.0
2017-06-16 15:30:00,120.75,121.55,120.7,121.45,27232.0,120.75,121.55,120.7,121.45,27232.0
2017-06-19 09:30:00,121.65,122.45,121.6,121.8,3697.0,121.65,122.45,121.6,121.8,3697.0
2017-06-19 10:00:00,121.9,122.14,121.3,121.46,3995.0,121.9,122.14,121.3,121.46,3995.0
2017-06-19 10:30:00,121.5,122.4,121.22,122.33,6042.0,121.5,122.4,121.22,122.33,6042.0
2017-06-19 11:00:00,122.3,122.4,122.0,122.15,5112.0,122.3,122.4,122.0,122.15,5112.0
2017-06-19 11:30:00,122.2,122.2,121.55,121.7,10884.0,122.2,122.2,121.55,121.7,10884.0
2017-06-19 12:00:00,121.8,122.25,121.8,122.1,2800.0,121.8,122.25,121.8,122.1,2800.0
2017-06-19 12:30:00,121.97,122.15,121.95,121.95,2500.0,121.97,122.15,121.95,121.95,2500.0
2017-06-19 13:00:00,121.95,121.95,121.65,121.75,4038.0,121.95,121.95,121.65,121.75,4038.0
2017-06-19 13:30:00,121.85,122.2,121.8,121.95,9124.0,121.85,122.2,121.8,121.95,9124.0
2017-06-19 14:00:00,121.95,121.95,121.4,121.5,2964.0,121.95,121.95,121.4,121.5,2964.0
2017-06-19 14:30:00,121.5,121.58,121.1,121.1,3548.0,121.5,121.58,121.1,121.1,3548.0
2017-06-19 15:00:00,121.0,121.0,120.75,120.8,9866.0,121.0,121.0,120.75,120.8,9866.0
2017-06-19 15:30:00,120.85,121.2,120.75,120.95,27612.0,120.85,121.2,120.75,120.95,27612.0
2017-06-20 09:30:00,120.4,121.0,120.05,120.05,2668.0,120.4,121.0,120.05,120.05,2668.0
2017-06-20 10:00:00,120.07,120.39,119.55,119.55,5477.0,120.07,120.39,119.55,119.55,5477.0
2017-06-20 10:30:00,119.7,120.0,119.7,119.9,1950.0,119.7,120.0,119.7,119.9,1950.0
2017-06-20 11:00:00,119.9,120.1,119.85,120.05,1800.0,119.9,120.1,119.85,120.05,1800.0
2017-06-20 11:30:00,120.0,120.3,119.85,120.1,3929.0,120.0,120.3,119.85,120.1,3929.0
2017-06-20 12:00:00,120.05,120.1,119.37,119.75,1800.0,120.05,120.1,119.37,119.75,1800.0
2017-06-20 12:30:00,119.75,119.9,119.65,119.9,2437.0,119.75,119.9,119.65,119.9,2437.0
2017-06-20 13:00:00,120.0,120.11,119.7,120.11,1905.0,120.0,120.11,119.7,120.11,1905.0
2017-06-20 13:30:00,120.0,120.1,119.45,119.7,4981.0,120.0,120.1,119.45,119.7,4981.0
2017-06-20 14:00:00,119.7,119.75,119.4,119.45,2733.0,119.7,119.75,119.4,119.45,2733.0
2017-06-20 14:30:00,119.45,119.75,119.45,119.55,4356.0,119.45,119.75,119.45,119.55,4356.0
2017-06-20 15:00:00,119.6,119.85,119.4,119.85,4101.0,119.6,119.85,119.4,119.85,4101.0
2017-06-20 15:30:00,119.85,120.25,119.75,119.95,24102.0,119.85,120.25,119.75,119.95,24102.0
2017-06-21 09:30:00,120.45,121.0,120.15,120.9,3177.0,120.45,121.0,120.15,120.9,3177.0
2017-06-21 10:00:00,120.95,121.25,120.75,120.85,4300.0,120.95,121.25,120.75,120.85,4300.0
2017-06-21 10:30:00,120.85,121.05,120.7,120.8,4671.0,120.85,121.05,120.7,120.8,4671.0
2017-06-21 11:00:00,120.7,120.85,120.35,120.7,11590.0,120.7,120.85,120.35,120.7,11590.0
2017-06-21 11:30:00,120.75,120.76,120.25,120.35,4956.0,120.75,120.76,120.25,120.35,4956.0
2017-06-21 12:00:00,120.35,120.35,119.6,119.6,1500.0,120.35,120.35,119.6,119.6,1500.0
2017-06-21 12:30:00,119.65,119.7,119.4,119.4,4000.0,119.65,119.7,119.4,119.4,4000.0
2017-06-21 13:00:00,119.45,121.25,119.45,120.5,26298.0,119.45,121.25,119.45,120.5,26298.0
2017-06-21 13:30:00,120.58,120.88,120.35,120.55,11945.0,120.58,120.88,120.35,120.55,11945.0
2017-06-21 14:00:00,120.55,120.6,120.25,120.35,10486.0,120.55,120.6,120.25,120.35,10486.0
2017-06-21 14:30:00,120.25,120.9,120.25,120.6,14123.0,120.25,120.9,120.25,120.6,14123.0
2017-06-21 15:00:00,120.7,120.93,120.5,120.78,13388.0,120.7,120.93,120.5,120.78,13388.0
2017-06-21 15:30:00,120.7,120.95,120.3,120.9,30995.0,120.7,120.95,120.3,120.9,30995.0
2017-06-22 09:30:00,120.4,122.43,118.65,120.65,9941.0,120.4,122.43,118.65,120.65,9941.0
2017-06-22 10:00:00,120.6,120.75,119.9,120.75,7279.0,120.6,120.75,119.9,120.75,7279.0
2017-06-22 10:30:00,120.85,122.9,120.65,122.75,19468.0,120.85,122.9,120.65,122.75,19468.0
2017-06-22 11:00:00,122.65,122.7,122.3,122.6,6040.0,122.65,122.7,122.3,122.6,6040.0
2017-06-22 11:30:00,122.7,124.25,122.6,124.1,10368.0,122.7,124.25,122.6,124.1,10368.0
2017-06-22 12:00:00,124.15,125.25,124.05,124.75,7040.0,124.15,125.25,124.05,124.75,7040.0
2017-06-22 12:30:00,124.7,124.7,123.67,124.33,7537.0,124.7,124.7,123.67,124.33,7537.0
2017-06-22 13:00:00,124.33,124.33,124.0,124.25,3620.0,124.33,124.33,124.0,124.25,3620.0
2017-06-22 13:30:00,124.35,124.65,124.24,124.45,3541.0,124.35,124.65,124.24,124.45,3541.0
2017-06-22 14:00:00,124.48,124.8,124.45,124.75,6721.0,124.48,124.8,124.45,124.75,6721.0
2017-06-22 14:30:00,124.85,126.25,124.75,126.25,14193.0,124.85,126.25,124.75,126.25,14193.0
2017-06-22 15:00:00,126.25,126.25,125.65,126.15,12104.0,126.25,126.25,125.65,126.15,12104.0
2017-06-22 15:30:00,126.1,126.25,125.85,125.95,55392.0,126.1,126.25,125.85,125.95,55392.0
2017-06-23 09:30:00,126.15,126.15,124.32,125.15,2511.0,126.15,126.15,124.32,125.15,2511.0
2017-06-23 10:00:00,125.25,126.03,125.25,125.8,11319.0,125.25,126.03,125.25,125.8,11319.0
2017-06-23 10:30:00,125.9,126.0,125.47,125.9,4909.0,125.9,126.0,125.47,125.9,4909.0
2017-06-23 11:00:00,125.75,126.15,125.55,125.95,4125.0,125.75,126.15,125.55,125.95,4125.0
2017-06-23 11:30:00,125.98,126.15,125.9,126.15,2682.0,125.98,126.15,125.9,126.15,2682.0
2017-06-23 12:00:00,125.95,126.35,125.95,126.25,2726.0,125.95,126.35,125.95,126.25,2726.0
2017-06-23 12:30:00,126.35,126.65,126.3,126.65,3346.0,126.35,126.65,126.3,126.65,3346.0
2017-06-23 13:00:00,126.45,126.7,126.37,126.6,7329.0,126.45,126.7,126.37,126.6,7329.0
2017-06-23 13:30:00,126.55,127.1,126.45,126.7,3367.0,126.55,127.1,126.45,126.7,3367.0
2017-06-23 14:00:00,126.7,126.7,125.6,125.65,8193.0,126.7,126.7,125.6,125.65,8193.0
2017-06-23 14:30:00,125.7,125.7,125.25,125.25,5150.0,125.7,125.7,125.25,125.25,5150.0
2017-06-23 15:00:00,125.15,125.2,124.8,125.0,8364.0,125.15,125.2,124.8,125.0,8364.0
2017-06-23 15:30:00,125.0,125.1,124.5,124.6,37458.0,125.0,125.1,124.5,124.6,37458.0
2017-06-26 09:30:00,124.7,128.0,124.12,124.6,7320.0,124.7,128.0,124.12,124.6,7320.0
2017-06-26 10:00:00,124.5,124.9,124.3,124.9,5754.0,124.5,124.9,124.3,124.9,5754.0
2017-06-26 10:30:00,124.75,124.75,123.4,123.6,6305.0,124.75,124.75,123.4,123.6,6305.0
2017-06-26 11:00:00,123.46,123.85,123.2,123.85,3201.0,123.46,123.85,123.2,123.85,3201.0
2017-06-26 11:30:00,123.8,124.15,123.7,123.85,2259.0,123.8,124.15,123.7,123.85,2259.0
2017-06-26 12:00:00,123.9,123.9,123.8,123.9,1387.0,123.9,123.9,123.8,123.9,1387.0
2017-06-26 12:30:00,124.1,124.2,123.8,123.83,6615.0,124.1,124.2,123.8,123.83,6615.0
2017-06-26 13:00:00,123.7,123.7,123.55,123.65,2415.0,123.7,123.7,123.55,123.65,2415.0
2017-06-26 13:30:00,123.8,124.1,123.7,124.1,26841.0,123.8,124.1,123.7,124.1,26841.0
2017-06-26 14:00:00,124.05,124.15,123.75,123.85,1900.0,124.05,124.15,123.75,123.85,1900.0
2017-06-26 14:30:00,123.85,124.5,123.8,124.5,3900.0,123.85,124.5,123.8,124.5,3900.0
2017-06-26 15:00:00,124.45,124.6,124.35,124.35,4113.0,124.45,124.6,124.35,124.35,4113.0
2017-06-26 15:30:00,124.4,124.45,123.4,123.55,21690.0,124.4,124.45,123.4,123.55,21690.0
2017-06-27 09:30:00,123.4,124.15,122.2,122.55,5958.0,123.4,124.15,122.2,122.55,5958.0
2017-06-27 10:00:00,122.65,122.83,122.5,122.75,4983.0,122.65,122.83,122.5,122.75,4983.0
2017-06-27 10:30:00,122.95,123.45,122.95,123.45,4326.0,122.95,123.45,122.95,123.45,4326.0
2017-06-27 11:00:00,123.35,123.6,123.32,123.32,14031.0,123.35,123.6,123.32,123.32,14031.0
2017-06-27 11:30:00,123.45,123.5,123.4,123.4,10010.0,123.45,123.5,123.4,123.4,10010.0
2017-06-27 12:00:00,123.55,123.7,123.45,123.53,6931.0,123.55,123.7,123.45,123.53,6931.0
2017-06-27 12:30:00,123.65,123.8,123.5,123.55,2000.0,123.65,123.8,123.5,123.55,2000.0
2017-06-27 13:00:00,123.75,123.85,123.3,123.7,2806.0,123.75,123.85,123.3,123.7,2806.0
2017-06-27 13:30:00,123.5,123.5,122.2,122.35,3578.0,123.5,123.5,122.2,122.35,3578.0
2017-06-27 14:00:00,122.35,122.85,122.35,122.85,3104.0,122.35,122.85,122.35,122.85,3104.0
2017-06-27 14:30:00,123.0,123.05,122.7,122.9,3504.0,123.0,123.05,122.7,122.9,3504.0
2017-06-27 15:00:00,122.9,123.22,122.8,123.22,6644.0,122.9,123.22,122.8,123.22,6644.0
2017-06-27 15:30:00,123.23,123.25,122.6,122.65,18997.0,123.23,123.25,122.6,122.65,18997.0
2017-06-28 09:30:00,123.6,123.8,123.17,123.18,2853.0,123.6,123.8,123.17,123.18,2853.0
2017-06-28 10:00:00,123.4,124.9,123.4,124.8,3000.0,123.4,124.9,123.4,124.8,3000.0
2017-06-28 10:30:00,124.8,124.95,124.35,124.9,3900.0,124.8,124.95,124.35,124.9,3900.0
2017-06-28 11:00:00,124.9,125.45,124.75,125.2,7064.0,124.9,125.45,124.75,125.2,7064.0
2017-06-28 11:30:00,125.13,125.45,125.0,125.45,3084.0,125.13,125.45,125.0,125.45,3084.0
2017-06-28 12:00:00,125.4,125.75,125.35,125.6,3942.0,125.4,125.75,125.35,125.6,3942.0
2017-06-28 12:30:00,125.7,125.85,125.55,125.85,3203.0,125.7,125.85,125.55,125.85,3203.0
2017-06-28 13:00:00,125.95,126.15,125.85,126.15,1800.0,125.95,126.15,125.85,126.15,1800.0
2017-06-28 13:30:00,126.0,126.15,125.85,125.9,2700.0,126.0,126.15,125.85,125.9,2700.0
2017-06-28 14:00:00,125.95,125.95,125.55,125.55,3025.0,125.95,125.95,125.55,125.55,3025.0
2017-06-28 14:30:00,125.6,125.9,125.6,125.9,2000.0,125.6,125.9,125.6,125.9,2000.0
2017-06-28 15:00:00,125.95,126.2,125.95,126.1,4102.0,125.95,126.2,125.95,126.1,4102.0
2017-06-28 15:30:00,126.0,126.13,125.8,125.8,20346.0,126.0,126.13,125.8,125.8,20346.0
2017-06-29 09:30:00,126.0,126.0,124.97,125.25,2312.0,126.0,126.0,124.97,125.25,2312.0
2017-06-29 10:00:00,125.25,125.3,124.55,125.3,5938.0,125.25,125.3,124.55,125.3,5938.0
2017-06-29 10:30:00,125.4,125.75,125.25,125.55,4382.0,125.4,125.75,125.25,125.55,4382.0
2017-06-29 11:00:00,125.55,125.55,124.95,124.95,2396.0,125.55,125.55,124.95,124.95,2396.0
2017-06-29 11:30:00,124.9,124.9,124.3,124.3,4515.0,124.9,124.9,124.3,124.3,4515.0
2017-06-29 12:00:00,124.1,124.45,124.06,124.3,3321.0,124.1,124.45,124.06,124.3,3321.0
2017-06-29 12:30:00,124.3,124.3,123.95,124.05,2168.0,124.3,124.3,123.95,124.05,2168.0
2017-06-29 13:00:00,124.05,124.05,123.45,123.45,2807.0,124.05,124.05,123.45,123.45,2807.0
2017-06-29 13:30:00,123.5,123.9,123.5,123.75,3336.0,123.5,123.9,123.5,123.75,3336.0
2017-06-29 14:00:00,123.8,124.3,123.7,124.3,1910.0,123.8,124.3,123.7,124.3,1910.0
2017-06-29 14:30:00,124.25,124.3,124.1,124.1,2209.0,124.25,124.3,124.1,124.1,2209.0
2017-06-29 15:00:00,124.15,124.5,124.15,124.25,4596.0,124.15,124.5,124.15,124.25,4596.0
2017-06-29 15:30:00,124.3,124.75,124.3,124.6,12926.0,124.3,124.75,124.3,124.6,12926.0
2017-06-30 09:30:00,124.6,124.6,124.05,124.35,2524.0,124.6,124.6,124.05,124.35,2524.0
2017-06-30 10:00:00,124.45,124.65,124.17,124.65,3097.0,124.45,124.65,124.17,124.65,3097.0
2017-06-30 10:30:00,124.7,124.9,124.4,124.65,2421.0,124.7,124.9,124.4,124.65,2421.0
2017-06-30 11:00:00,124.7,125.05,124.35,124.63,2520.0,124.7,125.05,124.35,124.63,2520.0
2017-06-30 11:30:00,124.7,125.0,124.65,125.0,2120.0,124.7,125.0,124.65,125.0,2120.0
2017-06-30 12:00:00,125.0,125.15,124.95,125.1,1100.0,125.0,125.15,124.95,125.1,1100.0
2017-06-30 12:30:00,125.33,125.45,125.0,125.1,1800.0,125.33,125.45,125.0,125.1,1800.0
2017-06-30 13:00:00,125.2,125.45,125.1,125.45,1480.0,125.2,125.45,125.1,125.45,1480.0
2017-06-30 13:30:00,125.45,125.7,125.45,125.7,1702.0,125.45,125.7,125.45,125.7,1702.0
2017-06-30 14:00:00,125.7,126.05,125.6,126.05,2000.0,125.7,126.05,125.6,126.05,2000.0
2017-06-30 14:30:00,125.98,126.45,125.85,126.25,1716.0,125.98,126.45,125.85,126.25,1716.0
2017-06-30 15:00:00,126.1,126.1,125.95,125.95,4092.0,126.1,126.1,125.95,125.95,4092.0
2017-06-30 15:30:00,125.95,126.05,124.95,125.0,17959.0,125.95,126.05,124.95,125.0,17959.0
2017-07-03 09:30:00,125.35,126.55,124.6,125.3,2515.0,125.35,126.55,124.6,125.3,2515.0
2017-07-03 10:00:00,125.45,126.05,125.4,125.8,2901.0,125.45,126.05,125.4,125.8,2901.0
2017-07-03 10:30:00,126.0,126.2,125.75,126.15,3422.0,126.0,126.2,125.75,126.15,3422.0
2017-07-03 11:00:00,125.85,126.25,125.45,126.25,2900.0,125.85,126.25,125.45,126.25,2900.0
2017-07-03 11:30:00,126.3,126.35,126.2,126.3,1200.0,126.3,126.35,126.2,126.3,1200.0
2017-07-03 12:00:00,126.2,126.4,125.95,125.95,3455.0,126.2,126.4,125.95,125.95,3455.0
2017-07-03 12:30:00,125.95,126.3,125.9,126.05,7073.0,125.95,126.3,125.9,126.05,7073.0
2017-07-05 09:30:00,126.2,126.66,125.2,125.3,4668.0,126.2,126.66,125.2,125.3,4668.0
2017-07-05 10:00:00,125.3,125.45,124.7,124.85,4039.0,125.3,125.45,124.7,124.85,4039.0
2017-07-05 10:30:00,124.85,125.45,124.85,125.1,4100.0,124.85,125.45,124.85,125.1,4100.0
2017-07-05 11:00:00,125.05,125.25,124.8,125.15,2978.0,125.05,125.25,124.8,125.15,2978.0
2017-07-05 11:30:00,125.05,125.05,124.57,124.58,2115.0,125.05,125.05,124.57,124.58,2115.0
2017-07-05 12:00:00,124.6,124.65,124.45,124.45,2129.0,124.6,124.65,124.45,124.45,2129.0
2017-07-05 12:30:00,124.45,124.8,124.45,124.8,4823.0,124.45,124.8,124.45,124.8,4823.0
2017-07-05 13:00:00,124.55,125.06,124.55,124.85,3026.0,124.55,125.06,124.55,124.85,3026.0
2017-07-05 13:30:00,124.75,124.98,124.45,124.55,2500.0,124.75,124.98,124.45,124.55,2500.0
2017-07-05 14:00:00,124.65,125.15,124.55,125.1,5607.0,124.65,125.15,124.55,125.1,5607.0
2017-07-05 14:30:00,125.25,125.35,125.1,125.15,5106.0,125.25,125.35,125.1,125.15,5106.0
2017-07-05 15:00:00,125.1,125.35,124.95,125.3,5319.0,125.1,125.35,124.95,125.3,5319.0
2017-07-05 15:30:00,125.3,125.75,125.3,125.65,20956.0,125.3,125.75,125.3,125.65,20956.0
2017-07-06 09:30:00,124.95,125.8,124.3,125.1,4601.0,124.95,125.8,124.3,125.1,4601.0
2017-07-06 10:00:00,125.2,125.35,124.85,125.35,4841.0,125.2,125.35,124.85,125.35,4841.0
2017-07-06 10:30:00,125.3,125.6,125.1,125.45,5376.0,125.3,125.6,125.1,125.45,5376.0
2017-07-06 11:00:00,125.6,126.4,125.6,126.4,3340.0,125.6,126.4,125.6,126.4,3340.0
2017-07-06 11:30:00,126.45,126.65,125.9,125.9,4146.0,126.45,126.65,125.9,125.9,4146.0
2017-07-06 12:00:00,126.0,126.0,125.3,125.45,3667.0,126.0,126.0,125.3,125.45,3667.0
2017-07-06 12:30:00,125.55,125.65,125.4,125.45,2483.0,125.55,125.65,125.4,125.45,2483.0
2017-07-06 13:00:00,125.35,125.35,125.05,125.3,2294.0,125.35,125.35,125.05,125.3,2294.0
2017-07-06 13:30:00,125.2,125.2,124.95,125.05,2027.0,125.2,125.2,124.95,125.05,2027.0
2017-07-06 14:00:00,124.95,124.95,124.6,124.7,3538.0,124.95,124.95,124.6,124.7,3538.0
2017-07-06 14:30:00,124.65,124.8,124.42,124.7,4559.0,124.65,124.8,124.42,124.7,4559.0
2017-07-06 15:00:00,124.8,124.85,124.3,124.4,6048.0,124.8,124.85,124.3,124.4,6048.0
2017-07-06 15:30:00,124.3,124.35,124.05,124.3,24704.0,124.3,124.35,124.05,124.3,24704.0
2017-07-07 09:30:00,124.85,125.2,123.5,125.2,1852.0,124.85,125.2,123.5,125.2,1852.0
2017-07-07 10:00:00,125.25,125.3,124.9,125.3,2667.0,125.25,125.3,124.9,125.3,2667.0
2017-07-07 10:30:00,125.4,125.4,125.15,125.35,1167.0,125.4,125.4,125.15,125.35,1167.0
2017-07-07 11:00:00,125.15,125.23,124.9,125.2,2095.0,125.15,125.23,124.9,125.2,2095.0
2017-07-07 11:30:00,125.3,126.02,125.25,125.9,1804.0,125.3,126.02,125.25,125.9,1804.0
2017-07-07 12:00:00,126.0,126.7,126.0,126.7,1586.0,126.0,126.7,126.0,126.7,1586.0
2017-07-07 12:30:00,126.7,126.7,126.3,126.3,5000.0,126.7,126.7,126.3,126.3,5000.0
2017-07-07 13:00:00,126.45,126.7,126.4,126.68,2508.0,126.45,126.7,126.4,126.68,2508.0
2017-07-07 13:30:00,126.8,126.95,126.75,126.95,3100.0,126.8,126.95,126.75,126.95,3100.0
2017-07-07 14:00:00,126.95,126.95,126.75,126.75,1963.0,126.95,126.95,126.75,126.75,1963.0
2017-07-07 14:30:00,126.65,127.05,126.65,126.9,3228.0,126.65,127.05,126.65,126.9,3228.0
2017-07-07 15:00:00,126.95,127.4,126.8,127.35,5268.0,126.95,127.4,126.8,127.35,5268.0
2017-07-07 15:30:00,127.35,127.75,127.35,127.45,18194.0,127.35,127.75,127.35,127.45,18194.0
2017-07-10 09:30:00,127.05,128.55,125.85,125.9,2926.0,127.05,128.55,125.85,125.9,2926.0
2017-07-10 10:00:00,126.15,126.25,125.7,126.25,1388.0,126.15,126.25,125.7,126.25,1388.0
2017-07-10 10:30:00,126.45,127.0,126.3,126.65,1832.0,126.45,127.0,126.3,126.65,1832.0
2017-07-10 11:00:00,126.65,126.9,126.65,126.7,1966.0,126.65,126.9,126.65,126.7,1966.0
2017-07-10 11:30:00,126.9,127.4,126.9,127.4,900.0,126.9,127.4,126.9,127.4,900.0
2017-07-10 12:00:00,127.6,127.75,127.35,127.75,1990.0,127.6,127.75,127.35,127.75,1990.0
2017-07-10 12:30:00,127.75,127.9,127.7,127.75,2546.0,127.75,127.9,127.7,127.75,2546.0
2017-07-10 13:00:00,127.85,128.05,127.45,127.45,1391.0,127.85,128.05,127.45,127.45,1391.0
2017-07-10 13:30:00,127.35,127.35,126.8,127.0,2762.0,127.35,127.35,126.8,127.0,2762.0
2017-07-10 14:00:00,127.05,127.15,126.95,127.1,2428.0,127.05,127.15,126.95,127.1,2428.0
2017-07-10 14:30:00,126.9,126.97,126.8,126.8,900.0,126.9,126.97,126.8,126.8,900.0
2017-07-10 15:00:00,126.95,127.05,126.05,126.4,10062.0,126.95,127.05,126.05,126.4,10062.0
2017-07-10 15:30:00,126.4,126.75,126.35,126.6,37650.0,126.4,126.75,126.35,126.6,37650.0
2017-07-11 09:30:00,126.55,128.38,126.4,127.2,4426.0,126.55,128.38,126.4,127.2,4426.0
2017-07-11 10:00:00,127.4,127.93,127.1,127.15,4500.0,127.4,127.93,127.1,127.15,4500.0
2017-07-11 10:30:00,127.15,127.45,126.95,127.45,4500.0,127.15,127.45,126.95,127.45,4500.0
2017-07-11 11:00:00,127.35,127.4,126.25,126.25,2600.0,127.35,127.4,126.25,126.25,2600.0
2017-07-11 11:30:00,126.5,127.4,126.5,127.4,3500.0,126.5,127.4,126.5,127.4,3500.0
2017-07-11 12:00:00,127.4,127.55,127.3,127.4,2700.0,127.4,127.55,127.3,127.4,2700.0
2017-07-11 12:30:00,127.55,127.7,127.4,127.4,2499.0,127.55,127.7,127.4,127.4,2499.0
2017-07-11 13:00:00,127.55,127.9,127.45,127.8,1506.0,127.55,127.9,127.45,127.8,1506.0
2017-07-11 13:30:00,127.8,127.85,127.7,127.83,5233.0,127.8,127.85,127.7,127.83,5233.0
2017-07-11 14:00:00,127.85,127.95,127.8,127.8,2801.0,127.85,127.95,127.8,127.8,2801.0
2017-07-11 14:30:00,127.85,127.95,127.75,127.75,2300.0,127.85,127.95,127.75,127.75,2300.0
2017-07-11 15:00:00,127.78,128.1,127.77,127.95,5374.0,127.78,128.1,127.77,127.95,5374.0
2017-07-11 15:30:00,128.05,128.35,127.65,127.9,17960.0,128.05,128.35,127.65,127.9,17960.0
2017-07-12 09:30:00,128.4,129.15,128.4,128.9,1481.0,128.4,129.15,128.4,128.9,1481.0
2017-07-12 10:00:00,129.15,129.35,128.8,129.35,2800.0,129.15,129.35,128.8,129.35,2800.0
2017-07-12 10:30:00,129.28,129.45,128.9,129.15,6500.0,129.28,129.45,128.9,129.15,6500.0
2017-07-12 11:00:00,129.15,129.18,128.55,128.55,5401.0,129.15,129.18,128.55,128.55,5401.0
2017-07-12 11:30:00,128.75,128.85,128.15,128.33,2700.0,128.75,128.85,128.15,128.33,2700.0
2017-07-12 12:00:00,128.3,128.3,127.8,128.0,2839.0,128.3,128.3,127.8,128.0,2839.0
2017-07-12 12:30:00,128.13,128.13,127.95,128.0,900.0,128.13,128.13,127.95,128.0,900.0
2017-07-12 13:00:00,128.2,128.2,127.8,127.8,11596.0,128.2,128.2,127.8,127.8,11596.0
2017-07-12 13:30:00,127.7,128.2,127.7,128.2,6401.0,127.7,128.2,127.7,128.2,6401.0
2017-07-12 14:00:00,128.1,128.4,128.0,128.4,2263.0,128.1,128.4,128.0,128.4,2263.0
2017-07-12 14:30:00,128.3,128.3,128.0,128.15,3400.0,128.3,128.3,128.0,128.15,3400.0
2017-07-12 15:00:00,128.1,128.25,127.9,127.95,4273.0,128.1,128.25,127.9,127.95,4273.0
2017-07-12 15:30:00,127.9,128.1,127.8,127.85,13030.0,127.9,128.1,127.8,127.85,13030.0
2017-07-13 09:30:00,128.0,128.0,126.0,127.7,2854.0,128.0,128.0,126.0,127.7,2854.0
2017-07-13 10:00:00,127.3,127.5,126.4,126.4,2761.0,127.3,127.5,126.4,126.4,2761.0
2017-07-13 10:30:00,126.65,126.65,125.75,126.35,3574.0,126.65,126.65,125.75,126.35,3574.0
2017-07-13 11:00:00,126.45,126.6,126.4,126.5,1000.0,126.45,126.6,126.4,126.5,1000.0
2017-07-13 11:30:00,126.7,126.85,126.65,126.85,600.0,126.7,126.85,126.65,126.85,600.0
2017-07-13 12:00:00,126.9,127.55,126.9,127.55,8713.0,126.9,127.55,126.9,127.55,8713.0
2017-07-13 12:30:00,127.4,127.4,126.75,126.95,640.0,127.4,127.4,126.75,126.95,640.0
2017-07-13 13:00:00,127.1,127.1,126.75,126.75,1500.0,127.1,127.1,126.75,126.75,1500.0
2017-07-13 13:30:00,126.75,127.0,126.75,126.9,2357.0,126.75,127.0,126.75,126.9,2357.0
2017-07-13 14:00:00,126.8,126.9,126.55,126.75,1300.0,126.8,126.9,126.55,126.75,1300.0
2017-07-13 14:30:00,126.8,126.85,126.65,126.8,1700.0,126.8,126.85,126.65,126.8,1700.0
2017-07-13 15:00:00,126.9,127.0,126.75,126.83,5065.0,126.9,127.0,126.75,126.83,5065.0
2017-07-13 15:30:00,126.9,127.45,126.8,127.25,33804.0,126.9,127.45,126.8,127.25,33804.0
2017-07-14 09:30:00,127.15,128.7,127.15,127.63,4290.0,127.15,128.7,127.15,127.63,4290.0
2017-07-14 10:00:00,127.45,127.85,127.3,127.7,5201.0,127.45,127.85,127.3,127.7,5201.0
2017-07-14 10:30:00,127.65,127.65,127.42,127.5,3300.0,127.65,127.65,127.42,127.5,3300.0
2017-07-14 11:00:00,127.45,127.55,126.95,126.95,8111.0,127.45,127.55,126.95,126.95,8111.0
2017-07-14 11:30:00,126.93,127.3,126.9,127.15,21908.0,126.93,127.3,126.9,127.15,21908.0
2017-07-14 12:00:00,127.2,127.38,126.95,127.2,3002.0,127.2,127.38,126.95,127.2,3002.0
2017-07-14 12:30:00,127.2,127.3,127.02,127.28,5758.0,127.2,127.3,127.02,127.28,5758.0
2017-07-14 13:00:00,127.3,127.55,127.25,127.55,3401.0,127.3,127.55,127.25,127.55,3401.0
2017-07-14 13:30:00,127.55,127.65,127.35,127.65,2700.0,127.55,127.65,127.35,127.65,2700.0
2017-07-14 14:00:00,127.83,128.05,127.82,127.98,1890.0,127.83,128.05,127.82,127.98,1890.0
2017-07-14 14:30:00,127.98,128.2,127.97,128.15,800.0,127.98,128.2,127.97,128.15,800.0
2017-07-14 15:00:00,128.3,128.85,128.3,128.75,2600.0,128.3,128.85,128.3,128.75,2600.0
2017-07-14 15:30:00,128.8,128.85,128.2,128.3,18028.0,128.8,128.85,128.2,128.3,18028.0
2017-07-17 09:30:00,130.8,130.8,128.8,129.6,26710.0,130.8,130.8,128.8,129.6,26710.0
2017-07-17 10:00:00,129.45,129.46,127.8,128.75,31598.0,129.45,129.46,127.8,128.75,31598.0
2017-07-17 10:30:00,128.75,129.25,128.75,129.05,1499.0,128.75,129.25,128.75,129.05,1499.0
2017-07-17 11:00:00,129.28,129.4,128.9,128.95,16816.0,129.28,129.4,128.9,128.95,16816.0
2017-07-17 11:30:00,129.1,129.15,128.85,128.95,4000.0,129.1,129.15,128.85,128.95,4000.0
2017-07-17 12:00:00,128.95,128.95,128.65,128.95,2384.0,128.95,128.95,128.65,128.95,2384.0
2017-07-17 12:30:00,129.0,129.23,128.8,128.9,22313.0,129.0,129.23,128.8,128.9,22313.0
2017-07-17 13:00:00,129.15,129.2,128.85,128.85,10190.0,129.15,129.2,128.85,128.85,10190.0
2017-07-17 13:30:00,129.0,129.05,128.65,128.75,5900.0,129.0,129.05,128.65,128.75,5900.0
2017-07-17 14:00:00,128.85,128.9,128.75,128.85,2266.0,128.85,128.9,128.75,128.85,2266.0
2017-07-17 14:30:00,128.85,129.0,128.75,128.75,1439.0,128.85,129.0,128.75,128.75,1439.0
2017-07-17 15:00:00,128.7,128.75,128.4,128.5,3100.0,128.7,128.75,128.4,128.5,3100.0
2017-07-17 15:30:00,128.5,128.55,128.25,128.35,19461.0,128.5,128.55,128.25,128.35,19461.0
2017-07-18 09:30:00,128.1,129.03,127.05,127.7,20302.0,128.1,129.03,127.05,127.7,20302.0
2017-07-18 10:00:00,127.9,128.45,127.42,127.65,20396.0,127.9,128.45,127.42,127.65,20396.0
2017-07-18 10:30:00,127.55,127.65,127.1,127.5,15189.0,127.55,127.65,127.1,127.5,15189.0
2017-07-18 11:00:00,127.4,127.45,127.25,127.3,3854.0,127.4,127.45,127.25,127.3,3854.0
2017-07-18 11:30:00,127.3,127.55,127.3,127.4,12568.0,127.3,127.55,127.3,127.4,12568.0
2017-07-18 12:00:00,127.35,127.35,126.95,126.95,1862.0,127.35,127.35,126.95,126.95,1862.0
2017-07-18 12:30:00,127.25,127.26,126.95,126.95,1561.0,127.25,127.26,126.95,126.95,1561.0
2017-07-18 13:00:00,127.0,127.0,126.8,126.8,2779.0,127.0,127.0,126.8,126.8,2779.0
2017-07-18 13:30:00,126.95,127.2,126.95,127.05,4530.0,126.95,127.2,126.95,127.05,4530.0
2017-07-18 14:00:00,127.1,127.3,127.1,127.2,1762.0,127.1,127.3,127.1,127.2,1762.0
2017-07-18 14:30:00,127.25,127.35,127.15,127.25,2000.0,127.25,127.35,127.15,127.25,2000.0
2017-07-18 15:00:00,127.15,127.6,127.05,127.6,1400.0,127.15,127.6,127.05,127.6,1400.0
2017-07-18 15:30:00,127.48,127.5,127.35,127.5,10704.0,127.48,127.5,127.35,127.5,10704.0
2017-07-19 09:30:00,127.7,128.35,127.7,128.13,2666.0,127.7,128.35,127.7,128.13,2666.0
2017-07-19 10:00:00,128.25,128.6,128.25,128.5,4097.0,128.25,128.6,128.25,128.5,4097.0
2017-07-19 10:30:00,128.55,128.57,128.05,128.24,1800.0,128.55,128.57,128.05,128.24,1800.0
2017-07-19 11:00:00,128.1,128.35,128.0,128.1,1700.0,128.1,128.35,128.0,128.1,1700.0
2017-07-19 11:30:00,128.1,128.55,128.1,128.55,1300.0,128.1,128.55,128.1,128.55,1300.0
2017-07-19 12:00:00,128.69,128.78,128.5,128.5,2922.0,128.69,128.78,128.5,128.5,2922.0
2017-07-19 12:30:00,128.45,128.45,128.2,128.35,2045.0,128.45,128.45,128.2,128.35,2045.0
2017-07-19 13:00:00,128.4,128.4,128.3,128.4,2899.0,128.4,128.4,128.3,128.4,2899.0
2017-07-19 13:30:00,128.4,128.75,128.4,128.75,3404.0,128.4,128.75,128.4,128.75,3404.0
2017-07-19 14:00:00,128.84,128.95,128.8,128.95,2419.0,128.84,128.95,128.8,128.95,2419.0
2017-07-19 14:30:00,128.95,128.95,128.25,128.25,3644.0,128.95,128.95,128.25,128.25,3644.0
2017-07-19 15:00:00,128.45,128.6,128.25,128.6,6023.0,128.45,128.6,128.25,128.6,6023.0
2017-07-19 15:30:00,128.5,128.95,128.45,128.95,15442.0,128.5,128.95,128.45,128.95,15442.0
2017-07-20 09:30:00,128.65,129.35,128.42,129.3,2721.0,128.65,129.35,128.42,129.3,2721.0
2017-07-20 10:00:00,129.25,129.35,128.96,129.13,1922.0,129.25,129.35,128.96,129.13,1922.0
2017-07-20 10:30:00,129.0,129.0,128.45,128.65,2800.0,129.0,129.0,128.45,128.65,2800.0
2017-07-20 11:00:00,128.4,128.45,127.7,127.95,2300.0,128.4,128.45,127.7,127.95,2300.0
2017-07-20 11:30:00,128.1,128.1,127.75,128.05,2263.0,128.1,128.1,127.75,128.05,2263.0
2017-07-20 12:00:00,128.1,128.65,128.1,128.65,735.0,128.1,128.65,128.1,128.65,735.0
2017-07-20 12:30:00,128.55,128.58,128.27,128.28,1355.0,128.55,128.58,128.27,128.28,1355.0
2017-07-20 13:00:00,128.1,128.15,128.1,128.15,200.0,128.1,128.15,128.1,128.15,200.0
2017-07-20 13:30:00,128.2,128.4,128.17,128.35,2109.0,128.2,128.4,128.17,128.35,2109.0
2017-07-20 14:00:00,128.6,128.6,128.4,128.5,500.0,128.6,128.6,128.4,128.5,500.0
2017-07-20 14:30:00,128.4,128.55,128.4,128.55,1142.0,128.4,128.55,128.4,128.55,1142.0
2017-07-20 15:00:00,128.5,128.65,128.45,128.6,2000.0,128.5,128.65,128.45,128.6,2000.0
2017-07-20 15:30:00,128.74,128.8,128.35,128.5,7026.0,128.74,128.8,128.35,128.5,7026.0
2017-07-21 09:30:00,129.58,129.58,128.25,128.25,16278.0,129.58,129.58,128.25,128.25,16278.0
2017-07-21 10:00:00,128.25,128.25,127.8,127.95,1130.0,128.25,128.25,127.8,127.95,1130.0
2017-07-21 10:30:00,127.9,127.9,127.3,127.3,1500.0,127.9,127.9,127.3,127.3,1500.0
2017-07-21 11:00:00,127.4,127.65,127.4,127.65,1406.0,127.4,127.65,127.4,127.65,1406.0
2017-07-21 11:30:00,127.95,128.05,127.67,127.85,1246.0,127.95,128.05,127.67,127.85,1246.0
2017-07-21 12:00:00,127.8,127.95,127.55,127.55,2758.0,127.8,127.95,127.55,127.55,2758.0
2017-07-21 12:30:00,127.65,127.7,127.35,127.45,6542.0,127.65,127.7,127.35,127.45,6542.0
2017-07-21 13:00:00,127.45,127.5,127.2,127.2,2224.0,127.45,127.5,127.2,127.2,2224.0
2017-07-21 13:30:00,127.2,127.2,127.1,127.2,1233.0,127.2,127.2,127.1,127.2,1233.0
2017-07-21 14:00:00,127.15,127.15,126.9,126.95,3296.0,127.15,127.15,126.9,126.95,3296.0
2017-07-21 14:30:00,127.05,127.05,126.7,126.7,2495.0,127.05,127.05,126.7,126.7,2495.0
2017-07-21 15:00:00,126.75,126.83,126.6,126.7,6170.0,126.75,126.83,126.6,126.7,6170.0
2017-07-21 15:30:00,126.75,127.45,126.7,127.2,21114.0,126.75,127.45,126.7,127.2,21114.0
2017-07-24 09:30:00,127.3,127.3,126.3,126.9,4840.0,127.3,127.3,126.3,126.9,4840.0
2017-07-24 10:00:00,126.85,127.0,126.2,126.2,4385.0,126.85,127.0,126.2,126.2,4385.0
2017-07-24 10:30:00,126.3,127.0,126.15,126.55,4479.0,126.3,127.0,126.15,126.55,4479.0
2017-07-24 11:00:00,126.65,126.98,126.45,126.45,1025.0,126.65,126.98,126.45,126.45,1025.0
2017-07-24 11:30:00,126.3,126.6,126.3,126.6,5664.0,126.3,126.6,126.3,126.6,5664.0
2017-07-24 12:00:00,126.53,126.88,126.52,126.88,1005.0,126.53,126.88,126.52,126.88,1005.0
2017-07-24 12:30:00,126.85,126.92,126.65,126.8,1727.0,126.85,126.92,126.65,126.8,1727.0
2017-07-24 13:00:00,126.9,126.9,126.74,126.85,8601.0,126.9,126.9,126.74,126.85,8601.0
2017-07-24 13:30:00,126.9,127.15,126.82,126.83,3172.0,126.9,127.15,126.82,126.83,3172.0
2017-07-24 14:00:00,126.85,127.0,126.85,127.0,1715.0,126.85,127.0,126.85,127.0,1715.0
2017-07-24 14:30:00,127.35,127.35,127.2,127.25,1748.0,127.35,127.35,127.2,127.25,1748.0
2017-07-24 15:00:00,127.35,127.5,127.25,127.5,2983.0,127.35,127.5,127.25,127.5,2983.0
2017-07-24 15:30:00,127.4,127.85,127.35,127.5,12597.0,127.4,127.85,127.35,127.5,12597.0
2017-07-25 09:30:00,127.85,128.95,127.85,128.5,9199.0,127.85,128.95,127.85,128.5,9199.0
2017-07-25 10:00:00,128.65,129.0,128.55,128.95,5970.0,128.65,129.0,128.55,128.95,5970.0
2017-07-25 10:30:00,129.15,129.15,128.02,128.03,2447.0,129.15,129.15,128.02,128.03,2447.0
2017-07-25 11:00:00,128.0,128.15,127.85,128.05,5506.0,128.0,128.15,127.85,128.05,5506.0
2017-07-25 11:30:00,128.18,128.18,127.85,128.03,7122.0,128.18,128.18,127.85,128.03,7122.0
2017-07-25 12:00:00,128.08,128.2,127.45,127.55,10472.0,128.08,128.2,127.45,127.55,10472.0
2017-07-25 12:30:00,127.8,127.95,127.6,127.6,4400.0,127.8,127.95,127.6,127.6,4400.0
2017-07-25 13:00:00,127.7,127.7,127.4,127.5,3827.0,127.7,127.7,127.4,127.5,3827.0
2017-07-25 13:30:00,127.69,127.75,127.55,127.6,2500.0,127.69,127.75,127.55,127.6,2500.0
2017-07-25 14:00:00,127.7,127.8,127.6,127.75,1400.0,127.7,127.8,127.6,127.75,1400.0
2017-07-25 14:30:00,127.7,127.8,127.67,127.75,2625.0,127.7,127.8,127.67,127.75,2625.0
2017-07-25 15:00:00,127.8,127.8,127.2,127.5,6063.0,127.8,127.8,127.2,127.5,6063.0
2017-07-25 15:30:00,127.45,127.75,127.35,127.7,13643.0,127.45,127.75,127.35,127.7,13643.0
2017-07-26 09:30:00,127.7,128.2,127.27,127.45,5295.0,127.7,128.2,127.27,127.45,5295.0
2017-07-26 10:00:00,127.45,127.98,127.1,127.1,9839.0,127.45,127.98,127.1,127.1,9839.0
2017-07-26 10:30:00,127.05,127.2,126.8,126.95,1200.0,127.05,127.2,126.8,126.95,1200.0
2017-07-26 11:00:00,126.85,127.1,126.47,126.5,5375.0,126.85,127.1,126.47,126.5,5375.0
2017-07-26 11:30:00,126.55,126.6,126.05,126.15,9654.0,126.55,126.6,126.05,126.15,9654.0
2017-07-26 12:00:00,126.3,126.43,126.05,126.05,9600.0,126.3,126.43,126.05,126.05,9600.0
2017-07-26 12:30:00,126.0,126.05,125.85,126.0,3400.0,126.0,126.05,125.85,126.0,3400.0
2017-07-26 13:00:00,125.9,126.1,125.9,125.9,4800.0,125.9,126.1,125.9,125.9,4800.0
2017-07-26 13:30:00,125.9,125.9,125.35,125.4,3382.0,125.9,125.9,125.35,125.4,3382.0
2017-07-26 14:00:00,125.25,125.7,125.25,125.45,9585.0,125.25,125.7,125.25,125.45,9585.0
2017-07-26 14:30:00,125.5,126.55,125.5,126.3,7393.0,125.5,126.55,125.5,126.3,7393.0
2017-07-26 15:00:00,126.33,126.4,125.45,125.45,9930.0,126.33,126.4,125.45,125.45,9930.0
2017-07-26 15:30:00,125.45,126.2,125.45,126.15,13054.0,125.45,126.2,125.45,126.15,13054.0
2017-07-27 09:30:00,126.25,126.85,125.95,126.45,3144.0,126.25,126.85,125.95,126.45,3144.0
2017-07-27 10:00:00,126.2,126.2,125.55,125.8,2756.0,126.2,126.2,125.55,125.8,2756.0
2017-07-27 10:30:00,126.0,126.5,125.97,126.5,1100.0,126.0,126.5,125.97,126.5,1100.0
2017-07-27 11:00:00,126.4,126.65,126.4,126.65,1140.0,126.4,126.65,126.4,126.65,1140.0
2017-07-27 11:30:00,126.65,127.0,126.6,127.0,1805.0,126.65,127.0,126.6,127.0,1805.0
2017-07-27 12:00:00,127.05,127.6,126.95,127.35,2275.0,127.05,127.6,126.95,127.35,2275.0
2017-07-27 12:30:00,127.4,127.45,125.9,126.05,5520.0,127.4,127.45,125.9,126.05,5520.0
2017-07-27 13:00:00,126.05,126.3,124.95,124.95,2751.0,126.05,126.3,124.95,124.95,2751.0
2017-07-27 13:30:00,125.25,125.8,125.2,125.63,2527.0,125.25,125.8,125.2,125.63,2527.0
2017-07-27 14:00:00,125.65,125.9,125.65,125.7,2960.0,125.65,125.9,125.65,125.7,2960.0
2017-07-27 14:30:00,125.88,125.89,125.4,125.85,2400.0,125.88,125.89,125.4,125.85,2400.0
2017-07-27 15:00:00,125.7,125.7,125.55,125.7,2426.0,125.7,125.7,125.55,125.7,2426.0
2017-07-27 15:30:00,125.75,126.3,125.75,126.3,9140.0,125.75,126.3,125.75,126.3,9140.0
2017-07-28 09:30:00,125.8,126.45,125.7,126.3,2052.0,125.8,126.45,125.7,126.3,2052.0
2017-07-28 10:00:00,126.25,126.53,126.0,126.0,1738.0,126.25,126.53,126.0,126.0,1738.0
2017-07-28 10:30:00,125.95,126.18,125.85,126.18,1532.0,125.95,126.18,125.85,126.18,1532.0
2017-07-28 11:00:00,126.15,126.4,126.05,126.1,1100.0,126.15,126.4,126.05,126.1,1100.0
2017-07-28 11:30:00,126.2,126.5,126.1,126.48,1665.0,126.2,126.5,126.1,126.48,1665.0
2017-07-28 12:00:00,126.55,126.6,126.4,126.4,1122.0,126.55,126.6,126.4,126.4,1122.0
2017-07-28 12:30:00,126.45,126.45,126.1,126.2,1000.0,126.45,126.45,126.1,126.2,1000.0
2017-07-28 13:00:00,126.25,126.5,126.25,126.46,763.0,126.25,126.5,126.25,126.46,763.0
2017-07-28 13:30:00,126.6,126.75,126.4,126.65,1300.0,126.6,126.75,126.4,126.65,1300.0
2017-07-28 14:00:00,126.55,126.55,126.15,126.25,1890.0,126.55,126.55,126.15,126.25,1890.0
2017-07-28 14:30:00,126.3,126.5,126.15,126.45,1947.0,126.3,126.5,126.15,126.45,1947.0
2017-07-28 15:00:00,126.35,126.35,125.9,126.1,2548.0,126.35,126.35,125.9,126.1,2548.0
2017-07-28 15:30:00,126.2,127.0,126.2,126.65,10526.0,126.2,127.0,126.2,126.65,10526.0
2017-07-31 09:30:00,126.65,127.2,125.2,125.45,2794.0,126.65,127.2,125.2,125.45,2794.0
2017-07-31 10:00:00,125.45,125.5,125.05,125.05,1362.0,125.45,125.5,125.05,125.05,1362.0
2017-07-31 10:30:00,125.05,125.37,124.85,125.36,3888.0,125.05,125.37,124.85,125.36,3888.0
2017-07-31 11:00:00,125.25,125.25,125.15,125.15,400.0,125.25,125.25,125.15,125.15,400.0
2017-07-31 11:30:00,125.2,125.45,125.13,125.15,2405.0,125.2,125.45,125.13,125.15,2405.0
2017-07-31 12:00:00,125.1,125.1,124.65,124.7,2300.0,125.1,125.1,124.65,124.7,2300.0
2017-07-31 12:30:00,124.75,125.25,124.75,125.2,2351.0,124.75,125.25,124.75,125.2,2351.0
2017-07-31 13:00:00,125.55,125.9,125.55,125.9,1500.0,125.55,125.9,125.55,125.9,1500.0
2017-07-31 13:30:00,125.83,126.45,125.7,125.95,3324.0,125.83,126.45,125.7,125.95,3324.0
2017-07-31 14:00:00,126.05,126.05,125.75,125.8,543.0,126.05,126.05,125.75,125.8,543.0
2017-07-31 14:30:00,125.75,125.9,125.2,125.2,2201.0,125.75,125.9,125.2,125.2,2201.0
2017-07-31 15:00:00,125.23,125.4,125.1,125.15,9012.0,125.23,125.4,125.1,125.15,9012.0
2017-07-31 15:30:00,125.15,125.3,124.85,125.1,27033.0,125.15,125.3,124.85,125.1,27033.0
2017-08-01 09:30:00,126.05,126.35,125.55,125.65,4634.0,126.05,126.35,125.55,125.65,4634.0
2017-08-01 10:00:00,125.58,125.58,125.2,125.3,3272.0,125.58,125.58,125.2,125.3,3272.0
2017-08-01 10:30:00,125.95,126.35,125.95,126.35,1017.0,125.95,126.35,125.95,126.35,1017.0
2017-08-01 11:00:00,126.2,126.5,126.05,126.48,5348.0,126.2,126.5,126.05,126.48,5348.0
2017-08-01 11:30:00,126.7,127.25,126.7,127.05,3300.0,126.7,127.25,126.7,127.05,3300.0
2017-08-01 12:00:00,126.95,127.05,126.85,126.85,800.0,126.95,127.05,126.85,126.85,800.0
2017-08-01 12:30:00,126.9,126.9,126.45,126.45,2806.0,126.9,126.9,126.45,126.45,2806.0
2017-08-01 13:00:00,126.6,127.1,126.6,127.1,1000.0,126.6,127.1,126.6,127.1,1000.0
2017-08-01 13:30:00,127.1,128.25,127.1,128.25,5663.0,127.1,128.25,127.1,128.25,5663.0
2017-08-01 14:00:00,128.3,128.4,128.1,128.13,3669.0,128.3,128.4,128.1,128.13,3669.0
2017-08-01 14:30:00,128.18,128.7,128.17,128.65,4126.0,128.18,128.7,128.17,128.65,4126.0
2017-08-01 15:00:00,128.58,128.7,128.35,128.38,8233.0,128.58,128.7,128.35,128.38,8233.0
2017-08-01 15:30:00,128.45,128.9,128.4,128.4,25518.0,128.45,128.9,128.4,128.4,25518.0
2017-08-02 09:30:00,128.45,129.3,127.25,129.3,4189.0,128.45,129.3,127.25,129.3,4189.0
2017-08-02 10:00:00,129.1,129.3,128.42,128.75,6868.0,129.1,129.3,128.42,128.75,6868.0
2017-08-02 10:30:00,128.65,128.75,128.05,128.1,5600.0,128.65,128.75,128.05,128.1,5600.0
2017-08-02 11:00:00,128.05,128.05,127.5,127.95,3500.0,128.05,128.05,127.5,127.95,3500.0
2017-08-02 11:30:00,127.95,128.15,127.8,127.9,4451.0,127.95,128.15,127.8,127.9,4451.0
2017-08-02 12:00:00,127.75,127.8,127.15,127.25,4738.0,127.75,127.8,127.15,127.25,4738.0
2017-08-02 12:30:00,127.0,127.9,126.85,127.75,4226.0,127.0,127.9,126.85,127.75,4226.0
2017-08-02 13:00:00,127.75,127.9,127.45,127.55,3050.0,127.75,127.9,127.45,127.55,3050.0
2017-08-02 13:30:00,127.55,127.65,127.45,127.55,1000.0,127.55,127.65,127.45,127.55,1000.0
2017-08-02 14:00:00,127.55,127.57,127.2,127.55,1948.0,127.55,127.57,127.2,127.55,1948.0
2017-08-02 14:30:00,128.05,128.05,127.3,127.4,2300.0,128.05,128.05,127.3,127.4,2300.0
2017-08-02 15:00:00,127.35,127.4,127.05,127.15,4299.0,127.35,127.4,127.05,127.15,4299.0
2017-08-02 15:30:00,127.05,127.15,126.55,126.55,9083.0,127.05,127.15,126.55,126.55,9083.0
2017-08-03 09:30:00,126.5,127.65,124.95,127.1,2590.0,126.5,127.65,124.95,127.1,2590.0
2017-08-03 10:00:00,127.35,127.6,126.85,126.85,2521.0,127.35,127.6,126.85,126.85,2521.0
2017-08-03 10:30:00,126.8,126.8,126.3,126.4,1897.0,126.8,126.8,126.3,126.4,1897.0
2017-08-03 11:00:00,126.35,126.8,126.05,126.8,2001.0,126.35,126.8,126.05,126.8,2001.0
2017-08-03 11:30:00,126.6,127.35,126.6,127.35,1195.0,126.6,127.35,126.6,127.35,1195.0
2017-08-03 12:00:00,127.2,127.3,127.0,127.3,3060.0,127.2,127.3,127.0,127.3,3060.0
2017-08-03 12:30:00,127.15,127.85,127.15,127.66,5118.0,127.15,127.85,127.15,127.66,5118.0
2017-08-03 13:00:00,127.78,127.78,127.5,127.75,2413.0,127.78,127.78,127.5,127.75,2413.0
2017-08-03 13:30:00,127.6,128.05,127.55,128.05,2300.0,127.6,128.05,127.55,128.05,2300.0
2017-08-03 14:00:00,127.98,128.35,127.97,128.25,4346.0,127.98,128.35,127.97,128.25,4346.0
2017-08-03 14:30:00,128.35,128.7,128.35,128.45,2709.0,128.35,128.7,128.35,128.45,2709.0
2017-08-03 15:00:00,128.45,128.45,128.15,128.25,5259.0,128.45,128.45,128.15,128.25,5259.0
2017-08-03 15:30:00,128.35,128.4,128.05,128.4,14995.0,128.35,128.4,128.05,128.4,14995.0
2017-08-04 09:30:00,129.1,129.1,127.55,127.7,862.0,129.1,129.1,127.55,127.7,862.0
2017-08-04 10:00:00,127.15,128.35,127.15,128.35,53159.0,127.15,128.35,127.15,128.35,53159.0
2017-08-04 10:30:00,128.5,128.6,128.35,128.45,2460.0,128.5,128.6,128.35,128.45,2460.0
2017-08-04 11:00:00,128.5,128.65,128.35,128.6,2705.0,128.5,128.65,128.35,128.6,2705.0
2017-08-04 11:30:00,128.55,128.6,128.4,128.45,2834.0,128.55,128.6,128.4,128.45,2834.0
2017-08-04 12:00:00,128.55,128.55,128.0,128.25,4000.0,128.55,128.55,128.0,128.25,4000.0
2017-08-04 12:30:00,128.05,128.65,127.9,128.65,6450.0,128.05,128.65,127.9,128.65,6450.0
2017-08-04 13:00:00,128.75,128.9,128.4,128.75,2879.0,128.75,128.9,128.4,128.75,2879.0
2017-08-04 13:30:00,128.7,129.0,128.55,128.9,2391.0,128.7,129.0,128.55,128.9,2391.0
2017-08-04 14:00:00,128.9,129.05,128.8,128.95,4002.0,128.9,129.05,128.8,128.95,4002.0
2017-08-04 14:30:00,128.95,129.05,128.85,128.95,2805.0,128.95,129.05,128.85,128.95,2805.0
2017-08-04 15:00:00,128.9,129.2,128.9,128.95,4669.0,128.9,129.2,128.9,128.95,4669.0
2017-08-04 15:30:00,128.9,128.95,128.65,128.7,15682.0,128.9,128.95,128.65,128.7,15682.0
2017-08-07 09:30:00,128.8,128.93,128.2,128.85,3487.0,128.8,128.93,128.2,128.85,3487.0
2017-08-07 10:00:00,128.85,129.9,128.85,129.2,7116.0,128.85,129.9,128.85,129.2,7116.0
2017-08-07 10:30:00,129.2,129.9,129.0,129.8,6606.0,129.2,129.9,129.0,129.8,6606.0
2017-08-07 11:00:00,129.5,130.15,129.2,130.15,2253.0,129.5,130.15,129.2,130.15,2253.0
2017-08-07 11:30:00,130.1,130.55,129.85,130.2,3856.0,130.1,130.55,129.85,130.2,3856.0
2017-08-07 12:00:00,130.13,130.13,129.7,129.88,1600.0,130.13,130.13,129.7,129.88,1600.0
2017-08-07 12:30:00,129.83,130.33,129.8,130.25,2100.0,129.83,130.33,129.8,130.25,2100.0
2017-08-07 13:00:00,130.3,130.45,130.3,130.35,2294.0,130.3,130.45,130.3,130.35,2294.0
2017-08-07 13:30:00,130.3,130.33,129.9,129.9,1800.0,130.3,130.33,129.9,129.9,1800.0
2017-08-07 14:00:00,129.9,130.23,129.9,130.2,3148.0,129.9,130.23,129.9,130.2,3148.0
2017-08-07 14:30:00,130.2,130.58,130.15,130.45,3150.0,130.2,130.58,130.15,130.45,3150.0
2017-08-07 15:00:00,130.43,130.45,130.2,130.2,2800.0,130.43,130.45,130.2,130.2,2800.0
2017-08-07 15:30:00,130.35,130.35,129.35,129.65,19360.0,130.35,130.35,129.35,129.65,19360.0
2017-08-08 09:30:00,129.45,130.45,128.85,130.45,5675.0,129.45,130.45,128.85,130.45,5675.0
2017-08-08 10:00:00,130.4,131.35,130.4,131.2,9178.0,130.4,131.35,130.4,131.2,9178.0
2017-08-08 10:30:00,131.3,131.65,131.2,131.65,3723.0,131.3,131.65,131.2,131.65,3723.0
2017-08-08 11:00:00,131.8,132.55,131.8,132.55,2258.0,131.8,132.55,131.8,132.55,2258.0
2017-08-08 11:30:00,132.55,132.95,132.55,132.9,3200.0,132.55,132.95,132.55,132.9,3200.0
2017-08-08 12:00:00,133.0,133.15,132.3,132.3,2915.0,133.0,133.15,132.3,132.3,2915.0
2017-08-08 12:30:00,132.35,132.4,131.5,131.5,3433.0,132.35,132.4,131.5,131.5,3433.0
2017-08-08 13:00:00,131.5,131.5,130.95,130.95,2100.0,131.5,131.5,130.95,130.95,2100.0
2017-08-08 13:30:00,130.8,131.5,130.8,131.5,1200.0,130.8,131.5,130.8,131.5,1200.0
2017-08-08 14:00:00,131.4,131.45,131.1,131.25,4308.0,131.4,131.45,131.1,131.25,4308.0
2017-08-08 14:30:00,131.33,131.33,130.95,131.05,1300.0,131.33,131.33,130.95,131.05,1300.0
2017-08-08 15:00:00,131.03,131.03,130.3,130.38,7115.0,131.03,131.03,130.3,130.38,7115.0
2017-08-08 15:30:00,130.34,130.53,130.1,130.25,13859.0,130.34,130.53,130.1,130.25,13859.0
2017-08-09 09:30:00,129.75,130.85,129.6,130.8,5143.0,129.75,130.85,129.6,130.8,5143.0
2017-08-09 10:00:00,130.58,131.0,130.05,130.75,9402.0,130.58,131.0,130.05,130.75,9402.0
2017-08-09 10:30:00,130.66,130.9,130.2,130.35,2800.0,130.66,130.9,130.2,130.35,2800.0
2017-08-09 11:00:00,130.2,130.7,130.15,130.7,3114.0,130.2,130.7,130.15,130.7,3114.0
2017-08-09 11:30:00,130.7,131.3,130.7,131.0,1600.0,130.7,131.3,130.7,131.0,1600.0
2017-08-09 12:00:00,131.2,131.3,131.12,131.28,1200.0,131.2,131.3,131.12,131.28,1200.0
2017-08-09 12:30:00,131.35,131.45,131.1,131.15,1600.0,131.35,131.45,131.1,131.15,1600.0
2017-08-09 13:00:00,131.0,131.05,130.27,130.28,2326.0,131.0,131.05,130.27,130.28,2326.0
2017-08-09 13:30:00,130.4,130.4,130.1,130.35,2188.0,130.4,130.4,130.1,130.35,2188.0
2017-08-09 14:00:00,130.33,130.55,130.25,130.4,2200.0,130.33,130.55,130.25,130.4,2200.0
2017-08-09 14:30:00,130.22,130.3,129.85,129.88,1530.0,130.22,130.3,129.85,129.88,1530.0
2017-08-09 15:00:00,129.78,129.8,129.05,129.05,3202.0,129.78,129.8,129.05,129.05,3202.0
2017-08-09 15:30:00,129.0,129.7,128.9,129.15,23861.0,129.0,129.7,128.9,129.15,23861.0
2017-08-10 09:30:00,128.4,129.25,128.4,128.85,1697.0,128.4,129.25,128.4,128.85,1697.0
2017-08-10 10:00:00,128.85,129.1,127.95,127.95,2174.0,128.85,129.1,127.95,127.95,2174.0
2017-08-10 10:30:00,128.2,128.85,128.2,128.85,711.0,128.2,128.85,128.2,128.85,711.0
2017-08-10 11:00:00,128.6,128.9,128.5,128.6,1800.0,128.6,128.9,128.5,128.6,1800.0
2017-08-10 11:30:00,128.85,129.05,128.75,128.95,2027.0,128.85,129.05,128.75,128.95,2027.0
2017-08-10 12:00:00,128.75,128.95,128.65,128.75,900.0,128.75,128.95,128.65,128.75,900.0
2017-08-10 12:30:00,128.7,129.4,128.55,129.4,2099.0,128.7,129.4,128.55,129.4,2099.0
2017-08-10 13:00:00,129.65,130.1,129.4,130.1,1149.0,129.65,130.1,129.4,130.1,1149.0
2017-08-10 13:30:00,129.9,129.9,129.35,129.5,2685.0,129.9,129.9,129.35,129.5,2685.0
2017-08-10 14:00:00,129.55,130.1,129.5,129.83,1100.0,129.55,130.1,129.5,129.83,1100.0
2017-08-10 14:30:00,129.85,130.05,129.7,129.7,1200.0,129.85,130.05,129.7,129.7,1200.0
2017-08-10 15:00:00,129.75,129.85,128.87,128.9,4000.0,129.75,129.85,128.87,128.9,4000.0
2017-08-10 15:30:00,128.95,129.35,128.65,128.9,31254.0,128.95,129.35,128.65,128.9,31254.0
2017-08-11 09:30:00,127.6,129.95,127.6,128.8,6569.0,127.6,129.95,127.6,128.8,6569.0
2017-08-11 10:00:00,128.9,128.95,128.05,128.05,2490.0,128.9,128.95,128.05,128.05,2490.0
2017-08-11 10:30:00,128.2,128.45,127.55,128.3,4517.0,128.2,128.45,127.55,128.3,4517.0
2017-08-11 11:00:00,128.4,128.4,127.75,128.0,3993.0,128.4,128.4,127.75,128.0,3993.0
2017-08-11 11:30:00,127.85,128.0,127.72,127.75,7138.0,127.85,128.0,127.72,127.75,7138.0
2017-08-11 12:00:00,127.8,130.3,127.8,130.3,3907.0,127.8,130.3,127.8,130.3,3907.0
2017-08-11 12:30:00,129.8,130.25,129.55,129.7,1800.0,129.8,130.25,129.55,129.7,1800.0
2017-08-11 13:00:00,129.45,130.25,129.3,129.43,2268.0,129.45,130.25,129.3,129.43,2268.0
2017-08-11 13:30:00,129.5,130.2,129.42,129.75,3510.0,129.5,130.2,129.42,129.75,3510.0
2017-08-11 14:00:00,129.65,129.78,128.9,129.15,5690.0,129.65,129.78,128.9,129.15,5690.0
2017-08-11 14:30:00,129.05,129.25,128.75,128.9,1800.0,129.05,129.25,128.75,128.9,1800.0
2017-08-11 15:00:00,128.95,129.0,128.15,128.5,6322.0,128.95,129.0,128.15,128.5,6322.0
2017-08-11 15:30:00,128.45,129.05,128.35,128.45,21920.0,128.45,129.05,128.35,128.45,21920.0
2017-08-14 09:30:00,129.4,129.4,127.8,128.1,10342.0,129.4,129.4,127.8,128.1,10342.0
2017-08-14 10:00:00,128.17,128.17,127.4,127.7,4909.0,128.17,128.17,127.4,127.7,4909.0
2017-08-14 10:30:00,127.45,128.2,127.45,127.9,4228.0,127.45,128.2,127.45,127.9,4228.0
2017-08-14 11:00:00,128.1,129.15,127.85,128.15,11765.0,128.1,129.15,127.85,128.15,11765.0
2017-08-14 11:30:00,128.15,128.2,127.6,127.9,6915.0,128.15,128.2,127.6,127.9,6915.0
2017-08-14 12:00:00,127.95,127.95,127.2,127.2,7186.0,127.95,127.95,127.2,127.2,7186.0
2017-08-14 12:30:00,127.2,127.63,127.2,127.6,4696.0,127.2,127.63,127.2,127.6,4696.0
2017-08-14 13:00:00,127.7,127.95,127.65,127.8,7677.0,127.7,127.95,127.65,127.8,7677.0
2017-08-14 13:30:00,127.8,127.95,127.75,127.85,2700.0,127.8,127.95,127.75,127.85,2700.0
2017-08-14 14:00:00,127.8,128.0,127.75,127.85,8249.0,127.8,128.0,127.75,127.85,8249.0
2017-08-14 14:30:00,127.9,128.45,127.75,128.0,23919.0,127.9,128.45,127.75,128.0,23919.0
2017-08-14 15:00:00,128.08,128.65,128.0,128.2,27936.0,128.08,128.65,128.0,128.2,27936.0
2017-08-14 15:30:00,128.15,128.35,127.75,128.13,65883.0,128.15,128.35,127.75,128.13,65883.0
2017-08-15 09:30:00,128.75,129.3,127.55,127.55,4878.0,128.75,129.3,127.55,127.55,4878.0
2017-08-15 10:00:00,127.6,128.0,127.15,128.0,4469.0,127.6,128.0,127.15,128.0,4469.0
2017-08-15 10:30:00,128.0,129.1,127.8,128.2,10156.0,128.0,129.1,127.8,128.2,10156.0
2017-08-15 11:00:00,128.0,128.4,127.85,128.09,7361.0,128.0,128.4,127.85,128.09,7361.0
2017-08-15 11:30:00,128.05,128.1,127.15,127.25,4017.0,128.05,128.1,127.15,127.25,4017.0
2017-08-15 12:00:00,127.35,127.6,127.0,127.53,5793.0,127.35,127.6,127.0,127.53,5793.0
2017-08-15 12:30:00,127.75,127.95,127.05,127.95,4708.0,127.75,127.95,127.05,127.95,4708.0
2017-08-15 13:00:00,127.85,128.0,127.55,127.8,4800.0,127.85,128.0,127.55,127.8,4800.0
2017-08-15 13:30:00,127.85,127.85,126.85,127.35,7308.0,127.85,127.85,126.85,127.35,7308.0
2017-08-15 14:00:00,127.45,127.8,127.35,127.53,4196.0,127.45,127.8,127.35,127.53,4196.0
2017-08-15 14:30:00,127.6,127.6,127.15,127.25,4565.0,127.6,127.6,127.15,127.25,4565.0
2017-08-15 15:00:00,127.38,128.5,126.9,128.25,20100.0,127.38,128.5,126.9,128.25,20100.0
2017-08-15 15:30:00,128.3,128.45,127.25,127.4,45083.0,128.3,128.45,127.25,127.4,45083.0
2017-08-16 09:30:00,127.55,129.56,127.55,129.28,15942.0,127.55,129.56,127.55,129.28,15942.0
2017-08-16 10:00:00,129.4,130.1,129.2,130.04,9451.0,129.4,130.1,129.2,130.04,9451.0
2017-08-16 10:30:00,130.0,130.05,129.4,130.0,5438.0,130.0,130.05,129.4,130.0,5438.0
2017-08-16 11:00:00,130.0,130.15,129.67,130.08,5683.0,130.0,130.15,129.67,130.08,5683.0
2017-08-16 11:30:00,130.05,130.9,129.25,129.45,25473.0,130.05,130.9,129.25,129.45,25473.0
2017-08-16 12:00:00,129.5,129.75,129.0,129.38,5748.0,129.5,129.75,129.0,129.38,5748.0
2017-08-16 12:30:00,129.2,129.7,126.55,127.75,32189.0,129.2,129.7,126.55,127.75,32189.0
2017-08-16 13:00:00,127.75,129.55,127.1,128.75,21736.0,127.75,129.55,127.1,128.75,21736.0
2017-08-16 13:30:00,128.83,129.0,127.8,128.75,4715.0,128.83,129.0,127.8,128.75,4715.0
2017-08-16 14:00:00,128.8,129.15,127.25,127.35,15311.0,128.8,129.15,127.25,127.35,15311.0
2017-08-16 14:30:00,127.69,128.3,126.55,127.53,26237.0,127.69,128.3,126.55,127.53,26237.0
2017-08-16 15:00:00,127.65,129.75,127.25,129.03,50599.0,127.65,129.75,127.25,129.03,50599.0
2017-08-16 15:30:00,128.85,128.86,128.1,128.7,55595.0,128.85,128.86,128.1,128.7,55595.0
2017-08-17 09:30:00,125.7,127.4,118.1,127.35,53992.0,125.7,127.4,118.1,127.35,53992.0
2017-08-17 10:00:00,126.75,129.5,125.75,128.5,34964.0,126.75,129.5,125.75,128.5,34964.0
2017-08-17 10:30:00,128.45,130.75,127.5,129.75,23809.0,128.45,130.75,127.5,129.75,23809.0
2017-08-17 11:00:00,129.7,133.0,129.7,130.7,19770.0,129.7,133.0,129.7,130.7,19770.0
2017-08-17 11:30:00,130.65,131.5,128.4,130.0,20283.0,130.65,131.5,128.4,130.0,20283.0
2017-08-17 12:00:00,130.0,130.0,126.95,128.2,9179.0,130.0,130.0,126.95,128.2,9179.0
2017-08-17 12:30:00,128.05,128.05,126.5,127.03,6195.0,128.05,128.05,126.5,127.03,6195.0
2017-08-17 13:00:00,126.98,127.4,126.75,127.15,10996.0,126.98,127.4,126.75,127.15,10996.0
2017-08-17 13:30:00,127.3,127.3,124.75,124.95,20200.0,127.3,127.3,124.75,124.95,20200.0
2017-08-17 14:00:00,125.08,126.75,124.95,125.73,11783.0,125.08,126.75,124.95,125.73,11783.0
2017-08-17 14:30:00,125.75,126.33,124.9,125.65,11876.0,125.75,126.33,124.9,125.65,11876.0
2017-08-17 15:00:00,125.65,125.9,124.85,125.0,20222.0,125.65,125.9,124.85,125.0,20222.0
2017-08-17 15:30:00,125.0,125.8,124.8,125.3,52995.0,125.0,125.8,124.8,125.3,52995.0
2017-08-18 09:30:00,124.2,126.35,124.2,125.85,19265.0,124.2,126.35,124.2,125.85,19265.0
2017-08-18 10:00:00,125.95,126.05,123.75,124.15,14352.0,125.95,126.05,123.75,124.15,14352.0
2017-08-18 10:30:00,124.15,124.2,123.75,123.78,13622.0,124.15,124.2,123.75,123.78,13622.0
2017-08-18 11:00:00,123.7,124.2,122.3,123.95,13789.0,123.7,124.2,122.3,123.95,13789.0
2017-08-18 11:30:00,123.85,123.9,123.35,123.81,6790.0,123.85,123.9,123.35,123.81,6790.0
2017-08-18 12:00:00,123.9,123.9,123.35,123.73,25336.0,123.9,123.9,123.35,123.73,25336.0
2017-08-18 12:30:00,123.73,124.45,123.45,124.2,9131.0,123.73,124.45,123.45,124.2,9131.0
2017-08-18 13:00:00,124.43,124.9,124.15,124.7,17047.0,124.43,124.9,124.15,124.7,17047.0
2017-08-18 13:30:00,124.65,124.65,123.65,123.8,4892.0,124.65,124.65,123.65,123.8,4892.0
2017-08-18 14:00:00,123.85,123.9,123.2,123.2,5621.0,123.85,123.9,123.2,123.2,5621.0
2017-08-18 14:30:00,123.25,123.25,122.85,122.9,15438.0,123.25,123.25,122.85,122.9,15438.0
2017-08-18 15:00:00,122.95,123.75,122.8,122.95,13427.0,122.95,123.75,122.8,122.95,13427.0
2017-08-18 15:30:00,123.0,123.2,122.55,123.0,62752.0,123.0,123.2,122.55,123.0,62752.0
2017-08-21 09:30:00,123.15,124.65,123.15,123.4,4994.0,123.15,124.65,123.15,123.4,4994.0
2017-08-21 10:00:00,123.4,124.9,123.4,124.9,8162.0,123.4,124.9,123.4,124.9,8162.0
2017-08-21 10:30:00,125.0,125.5,124.0,124.05,21145.0,125.0,125.5,124.0,124.05,21145.0
2017-08-21 11:00:00,124.0,124.6,124.0,124.5,5727.0,124.0,124.6,124.0,124.5,5727.0
2017-08-21 11:30:00,124.5,125.1,124.5,125.1,5623.0,124.5,125.1,124.5,125.1,5623.0
2017-08-21 12:00:00,125.05,125.05,124.55,124.85,5875.0,125.05,125.05,124.55,124.85,5875.0
2017-08-21 12:30:00,124.9,125.0,124.75,124.8,3672.0,124.9,125.0,124.75,124.8,3672.0
2017-08-21 13:00:00,124.85,124.85,124.5,124.5,5255.0,124.85,124.85,124.5,124.5,5255.0
2017-08-21 13:30:00,124.55,124.55,124.1,124.1,5254.0,124.55,124.55,124.1,124.1,5254.0
2017-08-21 14:00:00,124.15,124.18,124.05,124.1,6088.0,124.15,124.18,124.05,124.1,6088.0
2017-08-21 14:30:00,124.05,124.4,124.0,124.3,7244.0,124.05,124.4,124.0,124.3,7244.0
2017-08-21 15:00:00,124.3,124.3,123.6,123.6,12239.0,124.3,124.3,123.6,123.6,12239.0
2017-08-21 15:30:00,123.6,123.95,123.55,123.85,32487.0,123.6,123.95,123.55,123.85,32487.0
2017-08-22 09:30:00,124.3,125.39,124.3,125.35,3838.0,124.3,125.39,124.3,125.35,3838.0
2017-08-22 10:00:00,125.4,125.4,124.2,124.45,4014.0,125.4,125.4,124.2,124.45,4014.0
2017-08-22 10:30:00,124.5,124.75,124.3,124.75,2501.0,124.5,124.75,124.3,124.75,2501.0
2017-08-22 11:00:00,124.45,124.9,124.45,124.8,3812.0,124.45,124.9,124.45,124.8,3812.0
2017-08-22 11:30:00,124.9,125.45,124.9,125.33,2634.0,124.9,125.45,124.9,125.33,2634.0
2017-08-22 12:00:00,125.25,125.7,125.22,125.48,1400.0,125.25,125.7,125.22,125.48,1400.0
2017-08-22 12:30:00,125.55,125.65,125.32,125.65,7770.0,125.55,125.65,125.32,125.65,7770.0
2017-08-22 13:00:00,125.8,126.0,125.65,126.0,3156.0,125.8,126.0,125.65,126.0,3156.0
2017-08-22 13:30:00,126.0,126.05,125.8,125.85,3914.0,126.0,126.05,125.8,125.85,3914.0
2017-08-22 14:00:00,125.85,126.2,125.72,126.2,8600.0,125.85,126.2,125.72,126.2,8600.0
2017-08-22 14:30:00,126.15,126.6,126.15,126.6,5808.0,126.15,126.6,126.15,126.6,5808.0
2017-08-22 15:00:00,126.55,126.55,125.95,126.0,13017.0,126.55,126.55,125.95,126.0,13017.0
2017-08-22 15:30:00,126.0,126.3,125.95,126.25,24984.0,126.0,126.3,125.95,126.25,24984.0
2017-08-23 09:30:00,125.55,126.1,125.43,125.78,3990.0,125.55,126.1,125.43,125.78,3990.0
2017-08-23 10:00:00,125.75,125.83,124.95,124.95,2389.0,125.75,125.83,124.95,124.95,2389.0
2017-08-23 10:30:00,124.85,125.3,124.75,125.2,2430.0,124.85,125.3,124.75,125.2,2430.0
2017-08-23 11:00:00,125.15,125.85,125.1,125.85,4150.0,125.15,125.85,125.1,125.85,4150.0
2017-08-23 11:30:00,125.95,125.95,125.1,125.35,6295.0,125.95,125.95,125.1,125.35,6295.0
2017-08-23 12:00:00,125.4,125.5,125.05,125.35,3931.0,125.4,125.5,125.05,125.35,3931.0
2017-08-23 12:30:00,125.35,125.57,125.35,125.45,800.0,125.35,125.57,125.35,125.45,800.0
2017-08-23 13:00:00,125.35,125.45,125.05,125.2,2930.0,125.35,125.45,125.05,125.2,2930.0
2017-08-23 13:30:00,125.2,125.3,124.75,124.9,2855.0,125.2,125.3,124.75,124.9,2855.0
2017-08-23 14:00:00,124.85,124.95,124.6,124.85,4050.0,124.85,124.95,124.6,124.85,4050.0
2017-08-23 14:30:00,124.9,125.6,124.75,125.45,8398.0,124.9,125.6,124.75,125.45,8398.0
2017-08-23 15:00:00,125.45,125.6,125.35,125.45,4330.0,125.45,125.6,125.35,125.45,4330.0
2017-08-23 15:30:00,125.45,125.6,125.35,125.35,18777.0,125.45,125.6,125.35,125.35,18777.0
2017-08-24 09:30:00,126.05,126.05,125.05,125.05,1134.0,126.05,126.05,125.05,125.05,1134.0
2017-08-24 10:00:00,125.1,125.6,124.9,125.5,3289.0,125.1,125.6,124.9,125.5,3289.0
2017-08-24 10:30:00,125.8,126.0,125.55,125.7,1391.0,125.8,126.0,125.55,125.7,1391.0
2017-08-24 11:00:00,125.7,125.75,125.22,125.4,1400.0,125.7,125.75,125.22,125.4,1400.0
2017-08-24 11:30:00,125.35,125.5,125.25,125.4,1714.0,125.35,125.5,125.25,125.4,1714.0
2017-08-24 12:00:00,125.3,125.75,125.3,125.4,3149.0,125.3,125.75,125.3,125.4,3149.0
2017-08-24 12:30:00,125.35,125.55,125.15,125.15,500.0,125.35,125.55,125.15,125.15,500.0
2017-08-24 13:00:00,125.35,125.35,125.3,125.3,523.0,125.35,125.35,125.3,125.3,523.0
2017-08-24 13:30:00,125.2,125.2,124.55,124.55,1678.0,125.2,125.2,124.55,124.55,1678.0
2017-08-24 14:00:00,124.8,124.8,124.4,124.75,1899.0,124.8,124.8,124.4,124.75,1899.0
2017-08-24 14:30:00,124.55,125.0,124.55,125.0,1696.0,124.55,125.0,124.55,125.0,1696.0
2017-08-24 15:00:00,125.15,125.4,125.05,125.4,2958.0,125.15,125.4,125.05,125.4,2958.0
2017-08-24 15:30:00,125.3,125.3,125.0,125.05,12622.0,125.3,125.3,125.0,125.05,12622.0
2017-08-25 09:30:00,125.45,125.73,125.1,125.7,1248.0,125.45,125.73,125.1,125.7,1248.0
2017-08-25 10:00:00,125.7,125.7,124.65,125.0,3978.0,125.7,125.7,124.65,125.0,3978.0
2017-08-25 10:30:00,124.9,125.1,124.65,124.85,1586.0,124.9,125.1,124.65,124.85,1586.0
2017-08-25 11:00:00,124.75,124.85,124.45,124.45,2247.0,124.75,124.85,124.45,124.45,2247.0
2017-08-25 11:30:00,124.55,124.65,124.4,124.4,1155.0,124.55,124.65,124.4,124.4,1155.0
2017-08-25 12:00:00,124.5,124.55,124.35,124.35,918.0,124.5,124.55,124.35,124.35,918.0
2017-08-25 12:30:00,124.5,124.5,124.3,124.4,1196.0,124.5,124.5,124.3,124.4,1196.0
2017-08-25 13:00:00,124.5,124.95,124.5,124.9,6716.0,124.5,124.95,124.5,124.9,6716.0
2017-08-25 13:30:00,125.05,125.05,124.8,124.8,1200.0,125.05,125.05,124.8,124.8,1200.0
2017-08-25 14:00:00,124.75,124.9,124.6,124.9,800.0,124.75,124.9,124.6,124.9,800.0
2017-08-25 14:30:00,124.95,124.95,124.7,124.7,919.0,124.95,124.95,124.7,124.7,919.0
2017-08-25 15:00:00,124.65,125.2,124.55,125.05,6436.0,124.65,125.2,124.55,125.05,6436.0
2017-08-25 15:30:00,125.05,125.13,124.85,124.85,8957.0,125.05,125.13,124.85,124.85,8957.0
2017-08-28 09:30:00,125.1,125.1,124.9,125.0,709.0,125.1,125.1,124.9,125.0,709.0
2017-08-28 10:00:00,124.55,124.65,124.4,124.4,2401.0,124.55,124.65,124.4,124.4,2401.0
2017-08-28 10:30:00,124.35,124.7,124.2,124.25,3243.0,124.35,124.7,124.2,124.25,3243.0
2017-08-28 11:00:00,124.45,124.7,124.3,124.6,1025.0,124.45,124.7,124.3,124.6,1025.0
2017-08-28 11:30:00,124.7,124.75,124.5,124.7,2800.0,124.7,124.75,124.5,124.7,2800.0
2017-08-28 12:00:00,124.85,125.5,124.75,125.25,7529.0,124.85,125.5,124.75,125.25,7529.0
2017-08-28 12:30:00,125.21,125.33,124.65,124.75,1347.0,125.21,125.33,124.65,124.75,1347.0
2017-08-28 13:00:00,124.9,125.15,124.87,125.05,2396.0,124.9,125.15,124.87,125.05,2396.0
2017-08-28 13:30:00,125.0,125.0,124.7,124.9,3025.0,125.0,125.0,124.7,124.9,3025.0
2017-08-28 14:00:00,124.95,125.0,124.8,124.95,2608.0,124.95,125.0,124.8,124.95,2608.0
2017-08-28 14:30:00,124.9,125.15,124.9,125.03,4729.0,124.9,125.15,124.9,125.03,4729.0
2017-08-28 15:00:00,124.95,125.25,124.95,125.25,4840.0,124.95,125.25,124.95,125.25,4840.0
2017-08-28 15:30:00,125.33,125.35,125.0,125.33,21757.0,125.33,125.35,125.0,125.33,21757.0
2017-08-29 09:30:00,124.55,125.12,124.15,125.12,3485.0,124.55,125.12,124.15,125.12,3485.0
2017-08-29 10:00:00,124.85,124.95,124.15,124.25,2532.0,124.85,124.95,124.15,124.25,2532.0
2017-08-29 10:30:00,124.3,124.95,124.2,124.85,2109.0,124.3,124.95,124.2,124.85,2109.0
2017-08-29 11:00:00,124.85,124.85,124.0,124.0,3300.0,124.85,124.85,124.0,124.0,3300.0
2017-08-29 11:30:00,124.0,124.85,124.0,124.8,4486.0,124.0,124.85,124.0,124.8,4486.0
2017-08-29 12:00:00,124.7,125.33,124.6,125.33,2278.0,124.7,125.33,124.6,125.33,2278.0
2017-08-29 12:30:00,125.3,125.9,125.3,125.9,3977.0,125.3,125.9,125.3,125.9,3977.0
2017-08-29 13:00:00,125.9,126.2,125.9,126.13,4092.0,125.9,126.2,125.9,126.13,4092.0
2017-08-29 13:30:00,126.13,126.15,126.0,126.0,3356.0,126.13,126.15,126.0,126.0,3356.0
2017-08-29 14:00:00,126.05,126.08,125.9,125.9,3413.0,126.05,126.08,125.9,125.9,3413.0
2017-08-29 14:30:00,125.85,125.85,125.35,125.65,3900.0,125.85,125.85,125.35,125.65,3900.0
2017-08-29 15:00:00,125.7,126.35,125.65,126.15,8251.0,125.7,126.35,125.65,126.15,8251.0
2017-08-29 15:30:00,126.15,126.4,126.0,126.05,12327.0,126.15,126.4,126.0,126.05,12327.0
2017-08-30 09:30:00,125.85,126.1,125.6,126.0,866.0,125.85,126.1,125.6,126.0,866.0
2017-08-30 10:00:00,125.9,126.05,125.9,126.05,1396.0,125.9,126.05,125.9,126.05,1396.0
2017-08-30 10:30:00,125.7,125.7,125.5,125.7,1118.0,125.7,125.7,125.5,125.7,1118.0
2017-08-30 11:00:00,125.7,125.8,125.4,125.75,1994.0,125.7,125.8,125.4,125.75,1994.0
2017-08-30 11:30:00,125.8,125.8,125.65,125.75,1328.0,125.8,125.8,125.65,125.75,1328.0
2017-08-30 12:00:00,125.75,125.98,125.7,125.98,1000.0,125.75,125.98,125.7,125.98,1000.0
2017-08-30 12:30:00,126.1,126.35,126.05,126.2,1013.0,126.1,126.35,126.05,126.2,1013.0
2017-08-30 13:00:00,126.25,126.35,126.05,126.1,3000.0,126.25,126.35,126.05,126.1,3000.0
2017-08-30 13:30:00,126.1,126.45,126.0,126.45,4533.0,126.1,126.45,126.0,126.45,4533.0
2017-08-30 14:00:00,126.05,126.05,125.95,126.05,814.0,126.05,126.05,125.95,126.05,814.0
2017-08-30 14:30:00,125.95,126.25,125.95,126.1,2116.0,125.95,126.25,125.95,126.1,2116.0
2017-08-30 15:00:00,126.15,126.2,125.75,125.8,29622.0,126.15,126.2,125.75,125.8,29622.0
2017-08-30 15:30:00,125.75,126.0,125.6,125.9,15778.0,125.75,126.0,125.6,125.9,15778.0
2017-08-31 09:30:00,126.45,127.2,126.45,127.05,3159.0,126.45,127.2,126.45,127.05,3159.0
2017-08-31 10:00:00,127.25,128.2,127.15,128.2,10601.0,127.25,128.2,127.15,128.2,10601.0
2017-08-31 10:30:00,128.2,128.85,127.9,128.65,10639.0,128.2,128.85,127.9,128.65,10639.0
2017-08-31 11:00:00,128.6,129.35,128.55,129.15,9649.0,128.6,129.35,128.55,129.15,9649.0
2017-08-31 11:30:00,129.25,130.6,129.25,130.28,9284.0,129.25,130.6,129.25,130.28,9284.0
2017-08-31 12:00:00,130.45,130.45,129.0,129.4,6989.0,130.45,130.45,129.0,129.4,6989.0
2017-08-31 12:30:00,129.6,129.95,129.5,129.9,3736.0,129.6,129.95,129.5,129.9,3736.0
2017-08-31 13:00:00,130.0,130.15,129.95,130.1,5669.0,130.0,130.15,129.95,130.1,5669.0
2017-08-31 13:30:00,130.1,130.95,130.1,130.3,10661.0,130.1,130.95,130.1,130.3,10661.0
2017-08-31 14:00:00,130.25,130.95,130.2,130.95,7559.0,130.25,130.95,130.2,130.95,7559.0
2017-08-31 14:30:00,130.7,130.7,130.45,130.47,3409.0,130.7,130.7,130.45,130.47,3409.0
2017-08-31 15:00:00,130.55,130.7,130.0,130.0,4424.0,130.55,130.7,130.0,130.0,4424.0
2017-08-31 15:30:00,130.0,130.05,129.6,129.75,23289.0,130.0,130.05,129.6,129.75,23289.0
2017-09-01 09:30:00,130.35,130.35,129.25,129.6,2215.0,130.35,130.35,129.25,129.6,2215.0
2017-09-01 10:00:00,129.6,130.45,129.4,129.7,4819.0,129.6,130.45,129.4,129.7,4819.0
2017-09-01 10:30:00,129.75,129.95,129.55,129.94,2084.0,129.75,129.95,129.55,129.94,2084.0
2017-09-01 11:00:00,129.85,130.8,129.8,130.55,3533.0,129.85,130.8,129.8,130.55,3533.0
2017-09-01 11:30:00,130.55,130.9,130.45,130.9,1600.0,130.55,130.9,130.45,130.9,1600.0
2017-09-01 12:00:00,130.8,130.85,130.75,130.85,1723.0,130.8,130.85,130.75,130.85,1723.0
2017-09-01 12:30:00,130.9,131.5,130.9,131.15,4175.0,130.9,131.5,130.9,131.15,4175.0
2017-09-01 13:00:00,131.25,131.9,131.1,131.9,4490.0,131.25,131.9,131.1,131.9,4490.0
2017-09-01 13:30:00,131.8,131.8,130.8,130.8,6217.0,131.8,131.8,130.8,130.8,6217.0
2017-09-01 14:00:00,130.9,131.4,130.9,131.4,2500.0,130.9,131.4,130.9,131.4,2500.0
2017-09-01 14:30:00,131.35,131.75,131.35,131.75,3153.0,131.35,131.75,131.35,131.75,3153.0
2017-09-01 15:00:00,131.85,131.85,131.4,131.7,9804.0,131.85,131.85,131.4,131.7,9804.0
2017-09-01 15:30:00,131.7,131.9,131.45,131.75,26742.0,131.7,131.9,131.45,131.75,26742.0
2017-09-05 09:30:00,131.45,132.35,130.85,132.2,4584.0,131.45,132.35,130.85,132.2,4584.0
2017-09-05 10:00:00,132.0,132.25,131.6,132.15,6325.0,132.0,132.25,131.6,132.15,6325.0
2017-09-05 10:30:00,132.35,132.6,132.0,132.25,7154.0,132.35,132.6,132.0,132.25,7154.0
2017-09-05 11:00:00,132.45,132.55,131.57,131.9,3858.0,132.45,132.55,131.57,131.9,3858.0
2017-09-05 11:30:00,131.85,132.0,131.55,131.6,6217.0,131.85,132.0,131.55,131.6,6217.0
2017-09-05 12:00:00,131.75,131.8,130.85,130.85,2843.0,131.75,131.8,130.85,130.85,2843.0
2017-09-05 12:30:00,130.75,130.8,130.45,130.6,4117.0,130.75,130.8,130.45,130.6,4117.0
2017-09-05 13:00:00,130.58,131.45,130.57,131.35,15244.0,130.58,131.45,130.57,131.35,15244.0
2017-09-05 13:30:00,131.2,132.25,131.17,132.03,17916.0,131.2,132.25,131.17,132.03,17916.0
2017-09-05 14:00:00,131.85,132.2,131.55,131.9,19928.0,131.85,132.2,131.55,131.9,19928.0
2017-09-05 14:30:00,132.0,132.25,131.7,131.8,9055.0,132.0,132.25,131.7,131.8,9055.0
2017-09-05 15:00:00,131.85,132.1,131.25,131.35,7936.0,131.85,132.1,131.25,131.35,7936.0
2017-09-05 15:30:00,131.45,131.8,131.25,131.55,26778.0,131.45,131.8,131.25,131.55,26778.0
2017-09-06 09:30:00,131.55,131.6,130.0,130.8,11226.0,131.55,131.6,130.0,130.8,11226.0
2017-09-06 10:00:00,130.85,132.0,130.5,130.6,4932.0,130.85,132.0,130.5,130.6,4932.0
2017-09-06 10:30:00,130.65,130.9,129.95,130.08,6916.0,130.65,130.9,129.95,130.08,6916.0
2017-09-06 11:00:00,130.1,130.18,129.55,129.58,5583.0,130.1,130.18,129.55,129.58,5583.0
2017-09-06 11:30:00,129.55,130.01,129.25,130.0,8749.0,129.55,130.01,129.25,130.0,8749.0
2017-09-06 12:00:00,130.2,130.23,129.9,130.22,2600.0,130.2,130.23,129.9,130.22,2600.0
2017-09-06 12:30:00,130.1,130.9,130.05,130.9,3415.0,130.1,130.9,130.05,130.9,3415.0
2017-09-06 13:00:00,130.78,131.4,130.65,131.05,4600.0,130.78,131.4,130.65,131.05,4600.0
2017-09-06 13:30:00,131.15,131.15,130.5,130.5,5664.0,131.15,131.15,130.5,130.5,5664.0
2017-09-06 14:00:00,130.45,130.7,130.3,130.7,6936.0,130.45,130.7,130.3,130.7,6936.0
2017-09-06 14:30:00,130.68,131.3,130.62,131.22,4794.0,130.68,131.3,130.62,131.22,4794.0
2017-09-06 15:00:00,131.1,131.6,131.0,131.6,6821.0,131.1,131.6,131.0,131.6,6821.0
2017-09-06 15:30:00,131.5,131.55,131.02,131.2,14468.0,131.5,131.55,131.02,131.2,14468.0
2017-09-07 09:30:00,131.0,131.0,129.85,129.85,2883.0,131.0,131.0,129.85,129.85,2883.0
2017-09-07 10:00:00,129.8,129.9,129.4,129.55,4295.0,129.8,129.9,129.4,129.55,4295.0
2017-09-07 10:30:00,129.3,130.35,129.3,130.35,2501.0,129.3,130.35,129.3,130.35,2501.0
2017-09-07 11:00:00,130.4,130.4,129.7,129.7,2300.0,130.4,130.4,129.7,129.7,2300.0
2017-09-07 11:30:00,129.35,129.7,129.25,129.35,1612.0,129.35,129.7,129.25,129.35,1612.0
2017-09-07 12:00:00,129.25,129.58,129.25,129.35,3454.0,129.25,129.58,129.25,129.35,3454.0
2017-09-07 12:30:00,129.4,130.23,129.35,129.95,11440.0,129.4,130.23,129.35,129.95,11440.0
2017-09-07 13:00:00,130.0,130.15,129.85,129.85,1900.0,130.0,130.15,129.85,129.85,1900.0
2017-09-07 13:30:00,129.97,130.05,129.75,129.75,1340.0,129.97,130.05,129.75,129.75,1340.0
2017-09-07 14:00:00,129.75,129.95,129.5,129.65,4929.0,129.75,129.95,129.5,129.65,4929.0
2017-09-07 14:30:00,129.6,129.63,129.35,129.43,2434.0,129.6,129.63,129.35,129.43,2434.0
2017-09-07 15:00:00,129.45,129.6,129.25,129.25,9099.0,129.45,129.6,129.25,129.25,9099.0
2017-09-07 15:30:00,129.25,129.5,128.95,129.3,20279.0,129.25,129.5,128.95,129.3,20279.0
2017-09-08 09:30:00,128.8,128.8,126.05,126.5,6406.0,128.8,128.8,126.05,126.5,6406.0
2017-09-08 10:00:00,126.75,126.75,125.75,126.5,6700.0,126.75,126.75,125.75,126.5,6700.0
2017-09-08 10:30:00,126.6,127.6,126.6,127.6,2271.0,126.6,127.6,126.6,127.6,2271.0
2017-09-08 11:00:00,127.53,127.8,127.2,127.8,3300.0,127.53,127.8,127.2,127.8,3300.0
2017-09-08 11:30:00,127.9,128.3,127.9,128.3,2095.0,127.9,128.3,127.9,128.3,2095.0
2017-09-08 12:00:00,128.1,128.35,127.8,128.1,4393.0,128.1,128.35,127.8,128.1,4393.0
2017-09-08 12:30:00,128.25,128.6,128.25,128.55,2696.0,128.25,128.6,128.25,128.55,2696.0
2017-09-08 13:00:00,128.5,128.5,128.1,128.15,1589.0,128.5,128.5,128.1,128.15,1589.0
2017-09-08 13:30:00,128.1,128.25,128.0,128.1,1800.0,128.1,128.25,128.0,128.1,1800.0
2017-09-08 14:00:00,128.13,128.18,127.95,128.05,2650.0,128.13,128.18,127.95,128.05,2650.0
2017-09-08 14:30:00,127.9,127.9,127.4,127.4,2285.0,127.9,127.9,127.4,127.4,2285.0
2017-09-08 15:00:00,127.4,127.85,127.35,127.8,5974.0,127.4,127.85,127.35,127.8,5974.0
2017-09-08 15:30:00,127.8,127.95,127.45,127.5,19288.0,127.8,127.95,127.45,127.5,19288.0
2017-09-11 09:30:00,128.5,129.45,128.5,129.3,7704.0,128.5,129.45,128.5,129.3,7704.0
2017-09-11 10:00:00,129.35,129.65,129.25,129.65,6100.0,129.35,129.65,129.25,129.65,6100.0
2017-09-11 10:30:00,129.85,129.95,129.5,129.9,5091.0,129.85,129.95,129.5,129.9,5091.0
2017-09-11 11:00:00,129.85,130.45,129.85,130.3,4153.0,129.85,130.45,129.85,130.3,4153.0
2017-09-11 11:30:00,130.2,130.5,130.2,130.35,4006.0,130.2,130.5,130.2,130.35,4006.0
2017-09-11 12:00:00,130.3,130.4,130.25,130.3,1600.0,130.3,130.4,130.25,130.3,1600.0
2017-09-11 12:30:00,130.45,130.65,130.25,130.45,3808.0,130.45,130.65,130.25,130.45,3808.0
2017-09-11 13:00:00,130.5,130.65,130.45,130.6,2430.0,130.5,130.65,130.45,130.6,2430.0
2017-09-11 13:30:00,130.6,130.6,130.41,130.5,3601.0,130.6,130.6,130.41,130.5,3601.0
2017-09-11 14:00:00,130.5,130.55,130.25,130.3,5622.0,130.5,130.55,130.25,130.3,5622.0
2017-09-11 14:30:00,130.25,130.5,130.2,130.43,6765.0,130.25,130.5,130.2,130.43,6765.0
2017-09-11 15:00:00,130.35,130.4,130.15,130.2,6850.0,130.35,130.4,130.15,130.2,6850.0
2017-09-11 15:30:00,130.25,130.4,130.17,130.2,12025.0,130.25,130.4,130.17,130.2,12025.0
2017-09-12 09:30:00,130.25,130.4,129.75,130.4,5286.0,130.25,130.4,129.75,130.4,5286.0
2017-09-12 10:00:00,130.6,130.85,130.2,130.4,23254.0,130.6,130.85,130.2,130.4,23254.0
2017-09-12 10:30:00,130.3,131.15,130.3,131.15,8232.0,130.3,131.15,130.3,131.15,8232.0
2017-09-12 11:00:00,131.2,131.75,131.2,131.75,1100.0,131.2,131.75,131.2,131.75,1100.0
2017-09-12 11:30:00,131.85,132.75,131.85,132.7,5667.0,131.85,132.75,131.85,132.7,5667.0
2017-09-12 12:00:00,132.35,132.35,131.85,131.9,1100.0,132.35,132.35,131.85,131.9,1100.0
2017-09-12 12:30:00,131.9,132.1,131.8,131.85,4800.0,131.9,132.1,131.8,131.85,4800.0
2017-09-12 13:00:00,131.8,131.95,131.45,131.5,6093.0,131.8,131.95,131.45,131.5,6093.0
2017-09-12 13:30:00,131.55,131.85,131.55,131.6,1378.0,131.55,131.85,131.55,131.6,1378.0
2017-09-12 14:00:00,131.6,131.65,131.4,131.4,1600.0,131.6,131.65,131.4,131.4,1600.0
2017-09-12 14:30:00,131.55,131.65,131.25,131.55,3174.0,131.55,131.65,131.25,131.55,3174.0
2017-09-12 15:00:00,131.45,131.95,131.45,131.65,4696.0,131.45,131.95,131.45,131.65,4696.0
2017-09-12 15:30:00,131.7,131.95,131.65,131.95,12091.0,131.7,131.95,131.65,131.95,12091.0
2017-09-13 09:30:00,131.45,131.55,131.0,131.45,3895.0,131.45,131.55,131.0,131.45,3895.0
2017-09-13 10:00:00,131.5,131.65,131.2,131.45,2700.0,131.5,131.65,131.2,131.45,2700.0
2017-09-13 10:30:00,131.35,131.65,131.35,131.35,4505.0,131.35,131.65,131.35,131.35,4505.0
2017-09-13 11:00:00,131.3,131.6,131.3,131.35,2100.0,131.3,131.6,131.3,131.35,2100.0
2017-09-13 11:30:00,131.4,131.5,131.1,131.1,1800.0,131.4,131.5,131.1,131.1,1800.0
2017-09-13 12:00:00,131.15,131.3,131.05,131.3,1413.0,131.15,131.3,131.05,131.3,1413.0
2017-09-13 12:30:00,131.4,131.7,131.4,131.6,1500.0,131.4,131.7,131.4,131.6,1500.0
2017-09-13 13:00:00,131.65,131.65,131.4,131.45,1667.0,131.65,131.65,131.4,131.45,1667.0
2017-09-13 13:30:00,131.45,131.75,131.25,131.35,3900.0,131.45,131.75,131.25,131.35,3900.0
2017-09-13 14:00:00,131.45,131.8,131.35,131.8,2401.0,131.45,131.8,131.35,131.8,2401.0
2017-09-13 14:30:00,131.75,131.95,131.65,131.8,3509.0,131.75,131.95,131.65,131.8,3509.0
2017-09-13 15:00:00,131.75,131.75,131.35,131.35,4505.0,131.75,131.75,131.35,131.35,4505.0
2017-09-13 15:30:00,131.35,131.7,131.32,131.68,16300.0,131.35,131.7,131.32,131.68,16300.0
2017-09-14 09:30:00,131.55,131.85,131.1,131.5,6208.0,131.55,131.85,131.1,131.5,6208.0
2017-09-14 10:00:00,131.6,131.95,130.95,131.7,15460.0,131.6,131.95,130.95,131.7,15460.0
2017-09-14 10:30:00,131.5,131.5,130.3,130.3,10317.0,131.5,131.5,130.3,130.3,10317.0
2017-09-14 11:00:00,130.4,130.55,130.2,130.55,3200.0,130.4,130.55,130.2,130.55,3200.0
2017-09-14 11:30:00,130.6,131.15,130.6,131.1,8525.0,130.6,131.15,130.6,131.1,8525.0
2017-09-14 12:00:00,131.35,131.35,130.75,131.08,6100.0,131.35,131.35,130.75,131.08,6100.0
2017-09-14 12:30:00,131.08,131.13,130.9,130.9,1200.0,131.08,131.13,130.9,130.9,1200.0
2017-09-14 13:00:00,130.8,130.8,130.25,130.35,2125.0,130.8,130.8,130.25,130.35,2125.0
2017-09-14 13:30:00,130.25,130.25,129.9,129.9,1200.0,130.25,130.25,129.9,129.9,1200.0
2017-09-14 14:00:00,129.9,129.95,129.35,129.35,2395.0,129.9,129.95,129.35,129.35,2395.0
2017-09-14 14:30:00,129.65,129.73,129.55,129.58,1798.0,129.65,129.73,129.55,129.58,1798.0
2017-09-14 15:00:00,129.55,129.58,128.9,128.95,5800.0,129.55,129.58,128.9,128.95,5800.0
2017-09-14 15:30:00,128.9,129.25,128.8,129.1,33049.0,128.9,129.25,128.8,129.1,33049.0
2017-09-15 09:30:00,129.15,129.15,127.35,127.5,44593.0,129.15,129.15,127.35,127.5,44593.0
2017-09-15 10:00:00,127.45,127.65,126.9,127.5,7538.0,127.45,127.65,126.9,127.5,7538.0
2017-09-15 10:30:00,127.45,127.9,127.1,127.9,5805.0,127.45,127.9,127.1,127.9,5805.0
2017-09-15 11:00:00,127.85,128.6,127.85,128.35,2557.0,127.85,128.6,127.85,128.35,2557.0
2017-09-15 11:30:00,128.4,128.88,128.4,128.88,600.0,128.4,128.88,128.4,128.88,600.0
2017-09-15 12:00:00,128.88,129.05,128.8,129.05,2300.0,128.88,129.05,128.8,129.05,2300.0
2017-09-15 12:30:00,129.15,129.15,128.65,128.9,1800.0,129.15,129.15,128.65,128.9,1800.0
2017-09-15 13:00:00,128.9,129.0,128.55,128.7,2200.0,128.9,129.0,128.55,128.7,2200.0
2017-09-15 13:30:00,128.65,128.88,128.55,128.85,1405.0,128.65,128.88,128.55,128.85,1405.0
2017-09-15 14:00:00,128.95,129.23,128.85,129.15,3500.0,128.95,129.23,128.85,129.15,3500.0
2017-09-15 14:30:00,129.08,129.7,129.05,129.5,4371.0,129.08,129.7,129.05,129.5,4371.0
2017-09-15 15:00:00,129.5,129.65,129.4,129.65,4776.0,129.5,129.65,129.4,129.65,4776.0
2017-09-15 15:30:00,129.65,130.1,129.57,129.85,37408.0,129.65,130.1,129.57,129.85,37408.0
2017-09-18 09:30:00,130.1,130.75,130.05,130.75,2617.0,130.1,130.75,130.05,130.75,2617.0
2017-09-18 10:00:00,130.85,131.15,130.79,130.8,1518.0,130.85,131.15,130.79,130.8,1518.0
2017-09-18 10:30:00,131.0,131.3,130.9,131.3,1858.0,131.0,131.3,130.9,131.3,1858.0
2017-09-18 11:00:00,131.25,131.25,130.8,131.03,2558.0,131.25,131.25,130.8,131.03,2558.0
2017-09-18 11:30:00,131.0,131.15,130.75,130.75,2351.0,131.0,131.15,130.75,130.75,2351.0
2017-09-18 12:00:00,130.9,131.15,130.75,131.05,3413.0,130.9,131.15,130.75,131.05,3413.0
2017-09-18 12:30:00,131.25,131.35,131.1,131.35,1200.0,131.25,131.35,131.1,131.35,1200.0
2017-09-18 13:00:00,131.33,131.5,131.3,131.3,1726.0,131.33,131.5,131.3,131.3,1726.0
2017-09-18 13:30:00,131.5,131.7,131.4,131.65,1110.0,131.5,131.7,131.4,131.65,1110.0
2017-09-18 14:00:00,131.75,131.75,131.32,131.45,2831.0,131.75,131.75,131.32,131.45,2831.0
2017-09-18 14:30:00,131.45,131.7,131.25,131.68,2377.0,131.45,131.7,131.25,131.68,2377.0
2017-09-18 15:00:00,131.7,131.85,131.2,131.2,9007.0,131.7,131.85,131.2,131.2,9007.0
2017-09-18 15:30:00,131.25,131.4,131.05,131.2,23359.0,131.25,131.4,131.05,131.2,23359.0
2017-09-19 09:30:00,131.25,131.7,131.0,131.7,2323.0,131.25,131.7,131.0,131.7,2323.0
2017-09-19 10:00:00,131.9,132.95,131.8,132.75,6611.0,131.9,132.95,131.8,132.75,6611.0
2017-09-19 10:30:00,132.75,133.25,132.75,133.1,3100.0,132.75,133.25,132.75,133.1,3100.0
2017-09-19 11:00:00,133.05,133.1,132.65,132.65,7200.0,133.05,133.1,132.65,132.65,7200.0
2017-09-19 11:30:00,132.65,132.9,132.35,132.85,23799.0,132.65,132.9,132.35,132.85,23799.0
2017-09-19 12:00:00,132.7,133.15,132.7,133.1,5200.0,132.7,133.15,132.7,133.1,5200.0
2017-09-19 12:30:00,133.18,133.3,133.05,133.15,2000.0,133.18,133.3,133.05,133.15,2000.0
2017-09-19 13:00:00,133.2,133.4,133.07,133.1,2100.0,133.2,133.4,133.07,133.1,2100.0
2017-09-19 13:30:00,133.2,133.35,133.15,133.31,1838.0,133.2,133.35,133.15,133.31,1838.0
2017-09-19 14:00:00,133.4,133.8,133.35,133.8,3905.0,133.4,133.8,133.35,133.8,3905.0
2017-09-19 14:30:00,133.75,133.95,133.75,133.9,2975.0,133.75,133.95,133.75,133.9,2975.0
2017-09-19 15:00:00,133.7,133.8,133.6,133.75,3641.0,133.7,133.8,133.6,133.75,3641.0
2017-09-19 15:30:00,133.68,133.75,133.5,133.55,11660.0,133.68,133.75,133.5,133.55,11660.0
2017-09-20 09:30:00,133.7,133.7,133.5,133.6,979.0,133.7,133.7,133.5,133.6,979.0
2017-09-20 10:00:00,133.95,134.4,133.9,134.4,4839.0,133.95,134.4,133.9,134.4,4839.0
2017-09-20 10:30:00,134.35,134.48,133.8,133.8,7645.0,134.35,134.48,133.8,133.8,7645.0
2017-09-20 11:00:00,133.75,134.05,133.55,134.05,2960.0,133.75,134.05,133.55,134.05,2960.0
2017-09-20 11:30:00,134.15,134.68,134.0,134.33,1905.0,134.15,134.68,134.0,134.33,1905.0
2017-09-20 12:00:00,134.45,134.9,134.45,134.85,2029.0,134.45,134.9,134.45,134.85,2029.0
2017-09-20 12:30:00,134.8,135.25,134.7,135.15,2602.0,134.8,135.25,134.7,135.15,2602.0
2017-09-20 13:00:00,135.0,135.0,134.65,134.65,2087.0,135.0,135.0,134.65,134.65,2087.0
2017-09-20 13:30:00,134.75,135.05,134.7,135.0,1900.0,134.75,135.05,134.7,135.0,1900.0
2017-09-20 14:00:00,135.03,135.6,134.7,134.7,6494.0,135.03,135.6,134.7,134.7,6494.0
2017-09-20 14:30:00,134.95,135.3,134.75,135.1,3152.0,134.95,135.3,134.75,135.1,3152.0
2017-09-20 15:00:00,135.05,135.05,134.55,134.55,6500.0,135.05,135.05,134.55,134.55,6500.0
2017-09-20 15:30:00,134.7,134.85,134.25,134.7,13735.0,134.7,134.85,134.25,134.7,13735.0
2017-09-21 09:30:00,134.65,134.85,133.95,134.85,2875.0,134.65,134.85,133.95,134.85,2875.0
2017-09-21 10:00:00,134.5,135.0,134.2,134.8,5300.0,134.5,135.0,134.2,134.8,5300.0
2017-09-21 10:30:00,134.9,135.08,134.4,134.4,2816.0,134.9,135.08,134.4,134.4,2816.0
2017-09-21 11:00:00,134.45,135.05,134.45,134.97,3300.0,134.45,135.05,134.45,134.97,3300.0
2017-09-21 11:30:00,134.8,135.25,134.8,135.25,2300.0,134.8,135.25,134.8,135.25,2300.0
2017-09-21 12:00:00,135.1,135.1,134.85,135.1,2400.0,135.1,135.1,134.85,135.1,2400.0
2017-09-21 12:30:00,135.25,135.35,134.95,135.1,1106.0,135.25,135.35,134.95,135.1,1106.0
2017-09-21 13:00:00,135.2,135.3,135.05,135.05,2000.0,135.2,135.3,135.05,135.05,2000.0
2017-09-21 13:30:00,134.95,135.05,134.7,134.7,1988.0,134.95,135.05,134.7,134.7,1988.0
2017-09-21 14:00:00,134.75,134.75,134.35,134.35,3650.0,134.75,134.75,134.35,134.35,3650.0
2017-09-21 14:30:00,134.4,134.55,134.0,134.53,5754.0,134.4,134.55,134.0,134.53,5754.0
2017-09-21 15:00:00,134.65,135.05,134.5,134.8,8815.0,134.65,135.05,134.5,134.8,8815.0
2017-09-21 15:30:00,134.75,134.85,134.3,134.45,20712.0,134.75,134.85,134.3,134.45,20712.0
2017-09-22 09:30:00,134.3,135.1,134.3,134.75,1446.0,134.3,135.1,134.3,134.75,1446.0
2017-09-22 10:00:00,135.25,135.45,135.2,135.3,2500.0,135.25,135.45,135.2,135.3,2500.0
2017-09-22 10:30:00,135.4,136.28,135.27,136.2,4249.0,135.4,136.28,135.27,136.2,4249.0
2017-09-22 11:00:00,136.25,136.45,136.07,136.15,3705.0,136.25,136.45,136.07,136.15,3705.0
2017-09-22 11:30:00,136.05,136.15,136.0,136.12,3175.0,136.05,136.15,136.0,136.12,3175.0
2017-09-22 12:00:00,136.0,136.3,136.0,136.3,1184.0,136.0,136.3,136.0,136.3,1184.0
2017-09-22 12:30:00,136.3,136.5,136.2,136.45,1503.0,136.3,136.5,136.2,136.45,1503.0
2017-09-22 13:00:00,136.3,136.4,136.3,136.35,1200.0,136.3,136.4,136.3,136.35,1200.0
2017-09-22 13:30:00,136.5,137.1,136.45,136.85,2718.0,136.5,137.1,136.45,136.85,2718.0
2017-09-22 14:00:00,136.95,136.95,136.75,136.85,900.0,136.95,136.95,136.75,136.85,900.0
2017-09-22 14:30:00,136.9,136.9,136.65,136.8,2600.0,136.9,136.9,136.65,136.8,2600.0
2017-09-22 15:00:00,136.65,136.8,136.6,136.7,3471.0,136.65,136.8,136.6,136.7,3471.0
2017-09-22 15:30:00,136.7,136.8,136.55,136.55,16101.0,136.7,136.8,136.55,136.55,16101.0
2017-09-25 09:30:00,136.9,136.9,136.4,136.4,3719.0,136.9,136.9,136.4,136.4,3719.0
2017-09-25 10:00:00,136.35,137.1,136.35,136.85,5275.0,136.35,137.1,136.35,136.85,5275.0
2017-09-25 10:30:00,136.8,137.25,136.6,136.6,3958.0,136.8,137.25,136.6,136.6,3958.0
2017-09-25 11:00:00,136.35,136.6,136.2,136.2,2022.0,136.35,136.6,136.2,136.2,2022.0
2017-09-25 11:30:00,136.3,136.65,136.2,136.5,1450.0,136.3,136.65,136.2,136.5,1450.0
2017-09-25 12:00:00,136.35,136.35,136.0,136.05,2548.0,136.35,136.35,136.0,136.05,2548.0
2017-09-25 12:30:00,135.95,136.82,135.95,136.82,2248.0,135.95,136.82,135.95,136.82,2248.0
2017-09-25 13:00:00,136.75,136.9,136.7,136.75,2550.0,136.75,136.9,136.7,136.75,2550.0
2017-09-25 13:30:00,136.8,137.05,136.75,137.05,1000.0,136.8,137.05,136.75,137.05,1000.0
2017-09-25 14:00:00,136.95,137.15,136.95,137.1,3158.0,136.95,137.15,136.95,137.1,3158.0
2017-09-25 14:30:00,137.0,137.45,137.0,137.45,4440.0,137.0,137.45,137.0,137.45,4440.0
2017-09-25 15:00:00,137.5,137.75,137.4,137.75,4392.0,137.5,137.75,137.4,137.75,4392.0
2017-09-25 15:30:00,137.63,137.65,137.35,137.45,17027.0,137.63,137.65,137.35,137.45,17027.0
2017-09-26 09:30:00,137.85,137.95,137.35,137.7,3185.0,137.85,137.95,137.35,137.7,3185.0
2017-09-26 10:00:00,137.75,138.15,137.42,138.1,3651.0,137.75,138.15,137.42,138.1,3651.0
2017-09-26 10:30:00,138.15,138.5,138.15,138.4,1878.0,138.15,138.5,138.15,138.4,1878.0
2017-09-26 11:00:00,138.4,138.9,138.4,138.9,3320.0,138.4,138.9,138.4,138.9,3320.0
2017-09-26 11:30:00,138.95,139.15,138.8,139.05,3038.0,138.95,139.15,138.8,139.05,3038.0
2017-09-26 12:00:00,139.1,139.25,138.55,138.55,2213.0,139.1,139.25,138.55,138.55,2213.0
2017-09-26 12:30:00,138.7,138.7,138.25,138.37,2575.0,138.7,138.7,138.25,138.37,2575.0
2017-09-26 13:00:00,138.25,138.35,137.65,138.2,3600.0,138.25,138.35,137.65,138.2,3600.0
2017-09-26 13:30:00,138.15,138.55,138.1,138.55,3338.0,138.15,138.55,138.1,138.55,3338.0
2017-09-26 14:00:00,138.6,138.65,138.45,138.45,1213.0,138.6,138.65,138.45,138.45,1213.0
2017-09-26 14:30:00,138.5,138.55,138.2,138.4,12000.0,138.5,138.55,138.2,138.4,12000.0
2017-09-26 15:00:00,138.25,138.65,138.0,138.55,8396.0,138.25,138.65,138.0,138.55,8396.0
2017-09-26 15:30:00,138.5,138.6,137.7,137.78,35655.0,138.5,138.6,137.7,137.78,35655.0
2017-09-27 09:30:00,138.25,139.19,137.9,137.9,4521.0,138.25,139.19,137.9,137.9,4521.0
2017-09-27 10:00:00,138.03,138.55,137.85,138.55,10868.0,138.03,138.55,137.85,138.55,10868.0
2017-09-27 10:30:00,138.5,138.55,138.1,138.13,3790.0,138.5,138.55,138.1,138.13,3790.0
2017-09-27 11:00:00,138.25,138.85,138.15,138.7,3744.0,138.25,138.85,138.15,138.7,3744.0
2017-09-27 11:30:00,138.7,139.2,138.6,139.2,2500.0,138.7,139.2,138.6,139.2,2500.0
2017-09-27 12:00:00,139.33,140.0,139.1,139.95,6710.0,139.33,140.0,139.1,139.95,6710.0
2017-09-27 12:30:00,139.9,140.95,139.9,140.95,4646.0,139.9,140.95,139.9,140.95,4646.0
2017-09-27 13:00:00,141.05,141.6,140.95,141.6,8400.0,141.05,141.6,140.95,141.6,8400.0
2017-09-27 13:30:00,141.65,142.7,141.55,142.7,6800.0,141.65,142.7,141.55,142.7,6800.0
2017-09-27 14:00:00,142.7,142.85,141.55,142.1,12298.0,142.7,142.85,141.55,142.1,12298.0
2017-09-27 14:30:00,142.25,142.5,141.75,142.5,13448.0,142.25,142.5,141.75,142.5,13448.0
2017-09-27 15:00:00,142.45,142.68,141.55,142.2,27104.0,142.45,142.68,141.55,142.2,27104.0
2017-09-27 15:30:00,142.15,142.25,141.1,141.3,30217.0,142.15,142.25,141.1,141.3,30217.0
2017-09-28 09:30:00,140.7,140.73,138.8,139.2,4059.0,140.7,140.73,138.8,139.2,4059.0
2017-09-28 10:00:00,139.35,139.75,139.05,139.68,6297.0,139.35,139.75,139.05,139.68,6297.0
2017-09-28 10:30:00,139.75,139.85,139.05,139.28,7611.0,139.75,139.85,139.05,139.28,7611.0
2017-09-28 11:00:00,139.35,140.1,139.35,139.85,4537.0,139.35,140.1,139.35,139.85,4537.0
2017-09-28 11:30:00,140.0,140.2,139.9,140.0,3077.0,140.0,140.2,139.9,140.0,3077.0
2017-09-28 12:00:00,140.2,140.95,140.2,140.95,3173.0,140.2,140.95,140.2,140.95,3173.0
2017-09-28 12:30:00,140.85,140.85,140.25,140.6,2955.0,140.85,140.85,140.25,140.6,2955.0
2017-09-28 13:00:00,140.55,140.55,140.05,140.1,2897.0,140.55,140.55,140.05,140.1,2897.0
2017-09-28 13:30:00,140.05,140.25,139.9,139.9,3725.0,140.05,140.25,139.9,139.9,3725.0
2017-09-28 14:00:00,139.9,140.1,139.6,139.65,6217.0,139.9,140.1,139.6,139.65,6217.0
2017-09-28 14:30:00,139.7,139.75,139.45,139.5,6526.0,139.7,139.75,139.45,139.5,6526.0
2017-09-28 15:00:00,139.55,140.05,139.5,139.75,5336.0,139.55,140.05,139.5,139.75,5336.0
2017-09-28 15:30:00,139.81,139.85,139.7,139.7,17801.0,139.81,139.85,139.7,139.7,17801.0
2017-09-29 09:30:00,138.9,140.0,138.65,139.75,16037.0,138.9,140.0,138.65,139.75,16037.0
2017-09-29 10:00:00,139.65,140.0,139.55,139.6,7000.0,139.65,140.0,139.55,139.6,7000.0
2017-09-29 10:30:00,139.7,140.2,139.7,140.2,3796.0,139.7,140.2,139.7,140.2,3796.0
2017-09-29 11:00:00,140.25,140.25,139.95,140.1,2603.0,140.25,140.25,139.95,140.1,2603.0
2017-09-29 11:30:00,140.0,140.35,140.0,140.35,4078.0,140.0,140.35,140.0,140.35,4078.0
2017-09-29 12:00:00,140.4,140.65,140.25,140.65,1100.0,140.4,140.65,140.25,140.65,1100.0
2017-09-29 12:30:00,140.6,140.8,140.5,140.55,3155.0,140.6,140.8,140.5,140.55,3155.0
2017-09-29 13:00:00,140.58,140.65,140.4,140.5,5027.0,140.58,140.65,140.4,140.5,5027.0
2017-09-29 13:30:00,140.65,140.74,140.45,140.47,5901.0,140.65,140.74,140.45,140.47,5901.0
2017-09-29 14:00:00,140.35,140.35,139.85,140.05,5811.0,140.35,140.35,139.85,140.05,5811.0
2017-09-29 14:30:00,139.95,139.95,139.55,139.7,3919.0,139.95,139.95,139.55,139.7,3919.0
2017-09-29 15:00:00,139.6,139.7,139.5,139.65,5387.0,139.6,139.7,139.5,139.65,5387.0
2017-09-29 15:30:00,139.6,139.7,139.35,139.35,22479.0,139.6,139.7,139.35,139.35,22479.0
2017-10-02 09:30:00,138.9,140.05,138.8,139.8,6229.0,138.9,140.05,138.8,139.8,6229.0
2017-10-02 10:00:00,140.15,141.05,140.0,141.0,7157.0,140.15,141.05,140.0,141.0,7157.0
2017-10-02 10:30:00,141.2,141.35,140.4,140.43,3823.0,141.2,141.35,140.4,140.43,3823.0
2017-10-02 11:00:00,140.55,140.85,140.45,140.85,3716.0,140.55,140.85,140.45,140.85,3716.0
2017-10-02 11:30:00,141.0,141.65,141.0,141.35,3688.0,141.0,141.65,141.0,141.35,3688.0
2017-10-02 12:00:00,141.35,142.05,141.35,141.75,2473.0,141.35,142.05,141.35,141.75,2473.0
2017-10-02 12:30:00,141.65,142.13,141.55,142.13,4696.0,141.65,142.13,141.55,142.13,4696.0
2017-10-02 13:00:00,142.25,142.35,141.57,141.58,1700.0,142.25,142.35,141.57,141.58,1700.0
2017-10-02 13:30:00,141.55,141.85,141.0,141.35,6139.0,141.55,141.85,141.0,141.35,6139.0
2017-10-02 14:00:00,141.55,141.75,141.35,141.55,5510.0,141.55,141.75,141.35,141.55,5510.0
2017-10-02 14:30:00,141.5,141.8,141.3,141.55,8274.0,141.5,141.8,141.3,141.55,8274.0
2017-10-02 15:00:00,141.55,142.15,141.5,142.15,9610.0,141.55,142.15,141.5,142.15,9610.0
2017-10-02 15:30:00,142.1,142.3,141.7,142.2,19371.0,142.1,142.3,141.7,142.2,19371.0
2017-10-03 09:30:00,141.4,141.68,139.05,141.3,9886.0,141.4,141.68,139.05,141.3,9886.0
2017-10-03 10:00:00,141.4,141.53,140.8,141.0,2312.0,141.4,141.53,140.8,141.0,2312.0
2017-10-03 10:30:00,140.85,141.15,140.75,141.15,1666.0,140.85,141.15,140.75,141.15,1666.0
2017-10-03 11:00:00,141.1,141.1,140.15,140.34,2726.0,141.1,141.1,140.15,140.34,2726.0
2017-10-03 11:30:00,140.4,141.9,140.4,141.85,6992.0,140.4,141.9,140.4,141.85,6992.0
2017-10-03 12:00:00,141.93,142.35,141.92,142.2,6485.0,141.93,142.35,141.92,142.2,6485.0
2017-10-03 12:30:00,142.22,142.35,142.05,142.1,4487.0,142.22,142.35,142.05,142.1,4487.0
2017-10-03 13:00:00,142.25,142.6,142.25,142.5,4001.0,142.25,142.6,142.25,142.5,4001.0
2017-10-03 13:30:00,142.6,142.85,142.3,142.45,8585.0,142.6,142.85,142.3,142.45,8585.0
2017-10-03 14:00:00,142.45,142.8,142.35,142.8,18338.0,142.45,142.8,142.35,142.8,18338.0
2017-10-03 14:30:00,142.8,143.5,142.8,143.5,5620.0,142.8,143.5,142.8,143.5,5620.0
2017-10-03 15:00:00,143.45,143.6,141.85,142.36,41218.0,143.45,143.6,141.85,142.36,41218.0
2017-10-03 15:30:00,142.35,143.05,142.05,142.3,48354.0,142.35,143.05,142.05,142.3,48354.0
2017-10-04 09:30:00,142.15,142.15,141.17,141.45,7087.0,142.15,142.15,141.17,141.45,7087.0
2017-10-04 10:00:00,141.75,141.85,140.75,141.09,6742.0,141.75,141.85,140.75,141.09,6742.0
2017-10-04 10:30:00,141.38,141.55,141.0,141.0,7448.0,141.38,141.55,141.0,141.0,7448.0
2017-10-04 11:00:00,141.05,141.15,140.75,141.0,5020.0,141.05,141.15,140.75,141.0,5020.0
2017-10-04 11:30:00,141.15,141.5,140.35,140.95,26525.0,141.15,141.5,140.35,140.95,26525.0
2017-10-04 12:00:00,140.9,141.45,140.8,141.3,25637.0,140.9,141.45,140.8,141.3,25637.0
2017-10-04 12:30:00,141.05,141.43,140.95,141.2,9505.0,141.05,141.43,140.95,141.2,9505.0
2017-10-04 13:00:00,141.4,141.5,141.2,141.35,1900.0,141.4,141.5,141.2,141.35,1900.0
2017-10-04 13:30:00,141.38,141.38,140.8,140.95,2026.0,141.38,141.38,140.8,140.95,2026.0
2017-10-04 14:00:00,140.65,140.9,140.64,140.85,3211.0,140.65,140.9,140.64,140.85,3211.0
2017-10-04 14:30:00,140.83,141.0,140.8,140.95,7430.0,140.83,141.0,140.8,140.95,7430.0
2017-10-04 15:00:00,140.9,141.5,140.8,141.45,13082.0,140.9,141.5,140.8,141.45,13082.0
2017-10-04 15:30:00,141.43,141.8,141.25,141.55,22728.0,141.43,141.8,141.25,141.55,22728.0
2017-10-05 09:30:00,142.15,142.2,142.05,142.05,4250.0,142.15,142.2,142.05,142.05,4250.0
2017-10-05 10:00:00,142.3,143.35,142.3,143.3,6600.0,142.3,143.35,142.3,143.3,6600.0
2017-10-05 10:30:00,143.3,144.1,143.1,144.03,6507.0,143.3,144.1,143.1,144.03,6507.0
2017-10-05 11:00:00,144.1,144.25,143.85,143.9,3281.0,144.1,144.25,143.85,143.9,3281.0
2017-10-05 11:30:00,143.65,143.73,143.15,143.45,3227.0,143.65,143.73,143.15,143.45,3227.0
2017-10-05 12:00:00,143.55,144.05,143.55,143.95,2450.0,143.55,144.05,143.55,143.95,2450.0
2017-10-05 12:30:00,143.8,143.8,143.55,143.7,1358.0,143.8,143.8,143.55,143.7,1358.0
2017-10-05 13:00:00,143.55,143.6,143.35,143.35,1200.0,143.55,143.6,143.35,143.35,1200.0
2017-10-05 13:30:00,143.45,143.55,143.3,143.3,2025.0,143.45,143.55,143.3,143.3,2025.0
2017-10-05 14:00:00,143.3,143.3,142.8,142.8,2264.0,143.3,143.3,142.8,142.8,2264.0
2017-10-05 14:30:00,142.85,143.0,142.8,143.0,2400.0,142.85,143.0,142.8,143.0,2400.0
2017-10-05 15:00:00,143.1,143.15,142.85,142.85,3016.0,143.1,143.15,142.85,142.85,3016.0
2017-10-05 15:30:00,142.95,143.0,142.6,142.6,13134.0,142.95,143.0,142.6,142.6,13134.0
2017-10-06 09:30:00,141.65,142.1,141.5,141.5,3501.0,141.65,142.1,141.5,141.5,3501.0
2017-10-06 10:00:00,141.65,141.8,141.45,141.8,861.0,141.65,141.8,141.45,141.8,861.0
2017-10-06 10:30:00,142.05,142.3,141.9,142.15,1200.0,142.05,142.3,141.9,142.15,1200.0
2017-10-06 11:00:00,142.35,142.45,142.02,142.3,1169.0,142.35,142.45,142.02,142.3,1169.0
2017-10-06 11:30:00,142.35,142.35,141.6,141.95,1400.0,142.35,142.35,141.6,141.95,1400.0
2017-10-06 12:00:00,141.85,142.15,141.75,142.0,3263.0,141.85,142.15,141.75,142.0,3263.0
2017-10-06 12:30:00,142.0,142.0,141.85,141.95,1898.0,142.0,142.0,141.85,141.95,1898.0
2017-10-06 13:00:00,141.8,141.96,141.6,141.96,1956.0,141.8,141.96,141.6,141.96,1956.0
2017-10-06 13:30:00,141.95,142.05,141.9,142.05,1215.0,141.95,142.05,141.9,142.05,1215.0
2017-10-06 14:00:00,142.0,142.15,141.75,141.75,3597.0,142.0,142.15,141.75,141.75,3597.0
2017-10-06 14:30:00,141.95,142.05,141.8,141.9,1200.0,141.95,142.05,141.8,141.9,1200.0
2017-10-06 15:00:00,141.95,142.05,141.9,142.0,2465.0,141.95,142.05,141.9,142.0,2465.0
2017-10-06 15:30:00,141.9,142.3,141.85,142.25,13301.0,141.9,142.3,141.85,142.25,13301.0
2017-10-09 09:30:00,142.8,143.55,142.49,143.1,5578.0,142.8,143.55,142.49,143.1,5578.0
2017-10-09 10:00:00,143.35,143.55,142.85,142.85,3225.0,143.35,143.55,142.85,142.85,3225.0
2017-10-09 10:30:00,142.85,143.05,142.7,142.7,2005.0,142.85,143.05,142.7,142.7,2005.0
2017-10-09 11:00:00,142.7,143.15,142.7,143.05,3400.0,142.7,143.15,142.7,143.05,3400.0
2017-10-09 11:30:00,143.3,143.8,143.25,143.8,1600.0,143.3,143.8,143.25,143.8,1600.0
2017-10-09 12:00:00,143.75,143.75,143.55,143.65,1200.0,143.75,143.75,143.55,143.65,1200.0
2017-10-09 12:30:00,143.5,143.55,143.0,143.0,1497.0,143.5,143.55,143.0,143.0,1497.0
2017-10-09 13:00:00,142.95,142.95,142.75,142.85,2100.0,142.95,142.95,142.75,142.85,2100.0
2017-10-09 13:30:00,142.8,143.05,142.8,143.05,1327.0,142.8,143.05,142.8,143.05,1327.0
2017-10-09 14:00:00,142.95,143.25,142.95,143.2,2490.0,142.95,143.25,142.95,143.2,2490.0
2017-10-09 14:30:00,143.2,143.6,143.2,143.55,4231.0,143.2,143.6,143.2,143.55,4231.0
2017-10-09 15:00:00,143.55,143.55,142.9,143.1,10054.0,143.55,143.55,142.9,143.1,10054.0
2017-10-09 15:30:00,143.1,143.15,142.6,142.65,30183.0,143.1,143.15,142.6,142.65,30183.0
2017-10-10 09:30:00,143.35,143.35,142.25,142.25,970.0,143.35,143.35,142.25,142.25,970.0
2017-10-10 10:00:00,142.5,143.1,142.5,143.1,2349.0,142.5,143.1,142.5,143.1,2349.0
2017-10-10 10:30:00,143.2,143.2,142.45,142.45,2231.0,143.2,143.2,142.45,142.45,2231.0
2017-10-10 11:00:00,142.5,143.25,142.45,143.05,3022.0,142.5,143.25,142.45,143.05,3022.0
2017-10-10 11:30:00,142.9,142.9,142.8,142.85,900.0,142.9,142.9,142.8,142.85,900.0
2017-10-10 12:00:00,142.9,143.05,142.65,142.65,2100.0,142.9,143.05,142.65,142.65,2100.0
2017-10-10 12:30:00,142.7,142.9,142.65,142.78,4801.0,142.7,142.9,142.65,142.78,4801.0
2017-10-10 13:00:00,142.75,142.9,142.65,142.75,2145.0,142.75,142.9,142.65,142.75,2145.0
2017-10-10 13:30:00,142.8,143.05,142.8,142.85,2100.0,142.8,143.05,142.8,142.85,2100.0
2017-10-10 14:00:00,143.0,143.0,142.7,142.7,1400.0,143.0,143.0,142.7,142.7,1400.0
2017-10-10 14:30:00,142.75,142.75,142.55,142.6,4578.0,142.75,142.75,142.55,142.6,4578.0
2017-10-10 15:00:00,142.65,143.25,142.65,143.25,4631.0,142.65,143.25,142.65,143.25,4631.0
2017-10-10 15:30:00,143.2,143.4,143.1,143.35,15574.0,143.2,143.4,143.1,143.35,15574.0
2017-10-11 09:30:00,143.0,143.69,143.0,143.68,898.0,143.0,143.69,143.0,143.68,898.0
2017-10-11 10:00:00,143.2,143.6,142.75,143.6,1100.0,143.2,143.6,142.75,143.6,1100.0
2017-10-11 10:30:00,143.65,143.85,143.65,143.7,1140.0,143.65,143.85,143.65,143.7,1140.0
2017-10-11 11:00:00,143.7,143.7,143.45,143.5,1341.0,143.7,143.7,143.45,143.5,1341.0
2017-10-11 11:30:00,143.55,143.55,143.25,143.25,500.0,143.55,143.55,143.25,143.25,500.0
2017-10-11 12:00:00,143.35,143.35,142.7,142.85,4689.0,143.35,143.35,142.7,142.85,4689.0
2017-10-11 12:30:00,142.7,142.9,142.6,142.65,1200.0,142.7,142.9,142.6,142.65,1200.0
2017-10-11 13:00:00,142.75,142.85,142.55,142.6,1600.0,142.75,142.85,142.55,142.6,1600.0
2017-10-11 13:30:00,142.55,142.55,142.55,142.55,300.0,142.55,142.55,142.55,142.55,300.0
2017-10-11 14:00:00,142.6,142.8,142.35,142.45,1496.0,142.6,142.8,142.35,142.45,1496.0
2017-10-11 14:30:00,142.5,142.5,142.15,142.2,1121.0,142.5,142.5,142.15,142.2,1121.0
2017-10-11 15:00:00,142.2,142.58,142.05,142.45,4835.0,142.2,142.58,142.05,142.45,4835.0
2017-10-11 15:30:00,142.5,142.5,142.2,142.2,9683.0,142.5,142.5,142.2,142.2,9683.0
2017-10-12 09:30:00,142.05,143.35,141.6,142.4,2056.0,142.05,143.35,141.6,142.4,2056.0
2017-10-12 10:00:00,141.9,142.7,141.9,142.45,2650.0,141.9,142.7,141.9,142.45,2650.0
2017-10-12 10:30:00,142.75,143.0,142.75,142.95,300.0,142.75,143.0,142.75,142.95,300.0
2017-10-12 11:00:00,143.25,143.25,143.2,143.25,825.0,143.25,143.25,143.2,143.25,825.0
2017-10-12 11:30:00,143.25,143.25,142.7,142.85,1644.0,143.25,143.25,142.7,142.85,1644.0
2017-10-12 12:00:00,142.8,142.85,142.55,142.6,2200.0,142.8,142.85,142.55,142.6,2200.0
2017-10-12 12:30:00,142.7,142.8,142.4,142.55,1869.0,142.7,142.8,142.4,142.55,1869.0
2017-10-12 13:00:00,142.65,142.75,142.35,142.35,1100.0,142.65,142.75,142.35,142.35,1100.0
2017-10-12 13:30:00,142.45,142.7,142.45,142.55,1883.0,142.45,142.7,142.45,142.55,1883.0
2017-10-12 14:00:00,142.65,142.95,142.65,142.8,3602.0,142.65,142.95,142.65,142.8,3602.0
2017-10-12 14:30:00,142.75,142.9,142.75,142.85,1650.0,142.75,142.9,142.75,142.85,1650.0
2017-10-12 15:00:00,142.95,143.05,142.95,143.0,1268.0,142.95,143.05,142.95,143.0,1268.0
2017-10-12 15:30:00,142.97,143.05,142.25,142.35,11986.0,142.97,143.05,142.25,142.35,11986.0
2017-10-13 09:30:00,142.55,142.85,142.3,142.3,3476.0,142.55,142.85,142.3,142.3,3476.0
2017-10-13 10:00:00,142.55,143.65,142.47,143.65,2462.0,142.55,143.65,142.47,143.65,2462.0
2017-10-13 10:30:00,143.65,144.0,143.5,144.0,4170.0,143.65,144.0,143.5,144.0,4170.0
2017-10-13 11:00:00,144.15,144.15,143.45,143.65,53704.0,144.15,144.15,143.45,143.65,53704.0
2017-10-13 11:30:00,143.55,143.55,143.3,143.5,2200.0,143.55,143.55,143.3,143.5,2200.0
2017-10-13 12:00:00,143.13,143.15,143.0,143.05,10700.0,143.13,143.15,143.0,143.05,10700.0
2017-10-13 12:30:00,143.15,143.25,143.0,143.18,13214.0,143.15,143.25,143.0,143.18,13214.0
2017-10-13 13:00:00,143.5,144.1,143.5,143.95,11368.0,143.5,144.1,143.5,143.95,11368.0
2017-10-13 13:30:00,144.1,144.2,143.95,144.05,6081.0,144.1,144.2,143.95,144.05,6081.0
2017-10-13 14:00:00,143.85,143.9,143.25,143.25,1900.0,143.85,143.9,143.25,143.25,1900.0
2017-10-13 14:30:00,143.3,143.9,143.3,143.9,1711.0,143.3,143.9,143.3,143.9,1711.0
2017-10-13 15:00:00,143.9,143.95,143.65,143.65,5209.0,143.9,143.95,143.65,143.65,5209.0
2017-10-13 15:30:00,143.7,143.7,143.45,143.65,15693.0,143.7,143.7,143.45,143.65,15693.0
2017-10-16 09:30:00,143.65,144.25,143.45,143.95,4742.0,143.65,144.25,143.45,143.95,4742.0
2017-10-16 10:00:00,144.25,144.65,143.47,143.8,3391.0,144.25,144.65,143.47,143.8,3391.0
2017-10-16 10:30:00,143.65,143.95,142.95,143.2,2597.0,143.65,143.95,142.95,143.2,2597.0
2017-10-16 11:00:00,143.3,143.7,143.25,143.3,1917.0,143.3,143.7,143.25,143.3,1917.0
2017-10-16 11:30:00,143.55,143.6,143.05,143.05,4540.0,143.55,143.6,143.05,143.05,4540.0
2017-10-16 12:00:00,142.9,142.95,142.35,142.41,1822.0,142.9,142.95,142.35,142.41,1822.0
2017-10-16 12:30:00,142.35,142.73,142.3,142.5,1294.0,142.35,142.73,142.3,142.5,1294.0
2017-10-16 13:00:00,142.6,143.0,142.6,142.9,1272.0,142.6,143.0,142.6,142.9,1272.0
2017-10-16 13:30:00,143.0,143.25,142.75,142.95,2003.0,143.0,143.25,142.75,142.95,2003.0
2017-10-16 14:00:00,142.65,142.9,142.6,142.83,2065.0,142.65,142.9,142.6,142.83,2065.0
2017-10-16 14:30:00,142.85,142.9,142.55,142.55,1100.0,142.85,142.9,142.55,142.55,1100.0
2017-10-16 15:00:00,142.65,142.9,142.5,142.9,4565.0,142.65,142.9,142.5,142.9,4565.0
2017-10-16 15:30:00,142.85,142.85,142.45,142.5,11366.0,142.85,142.85,142.45,142.5,11366.0
2017-10-17 09:30:00,142.5,144.7,142.5,143.05,3865.0,142.5,144.7,142.5,143.05,3865.0
2017-10-17 10:00:00,143.18,143.18,142.15,142.35,2509.0,143.18,143.18,142.15,142.35,2509.0
2017-10-17 10:30:00,142.35,142.55,142.35,142.5,1913.0,142.35,142.55,142.35,142.5,1913.0
2017-10-17 11:00:00,142.8,142.83,142.2,142.2,2952.0,142.8,142.83,142.2,142.2,2952.0
2017-10-17 11:30:00,142.25,142.35,141.85,141.85,1935.0,142.25,142.35,141.85,141.85,1935.0
2017-10-17 12:00:00,142.1,142.1,141.45,141.45,2642.0,142.1,142.1,141.45,141.45,2642.0
2017-10-17 12:30:00,141.4,141.5,141.3,141.45,900.0,141.4,141.5,141.3,141.45,900.0
2017-10-17 13:00:00,141.45,141.45,141.2,141.25,2010.0,141.45,141.45,141.2,141.25,2010.0
2017-10-17 13:30:00,141.1,141.1,140.75,140.75,750.0,141.1,141.1,140.75,140.75,750.0
2017-10-17 14:00:00,140.85,141.1,140.8,140.91,3439.0,140.85,141.1,140.8,140.91,3439.0
2017-10-17 14:30:00,140.85,141.1,140.6,140.6,3028.0,140.85,141.1,140.6,140.6,3028.0
2017-10-17 15:00:00,140.5,141.1,140.3,140.78,9382.0,140.5,141.1,140.3,140.78,9382.0
2017-10-17 15:30:00,140.9,141.5,140.85,141.4,11907.0,140.9,141.5,140.85,141.4,11907.0
2017-10-18 09:30:00,141.9,142.55,141.8,142.25,1643.0,141.9,142.55,141.8,142.25,1643.0
2017-10-18 10:00:00,142.6,142.65,141.5,141.5,2601.0,142.6,142.65,141.5,141.5,2601.0
2017-10-18 10:30:00,141.35,141.85,141.25,141.75,1757.0,141.35,141.85,141.25,141.75,1757.0
2017-10-18 11:00:00,141.9,142.0,141.55,141.55,2100.0,141.9,142.0,141.55,141.55,2100.0
2017-10-18 11:30:00,141.85,142.1,141.85,142.1,600.0,141.85,142.1,141.85,142.1,600.0
2017-10-18 12:00:00,142.1,142.55,141.95,141.95,3488.0,142.1,142.55,141.95,141.95,3488.0
2017-10-18 12:30:00,141.8,141.85,141.7,141.7,500.0,141.8,141.85,141.7,141.7,500.0
2017-10-18 13:00:00,141.8,141.8,141.45,141.5,2330.0,141.8,141.8,141.45,141.5,2330.0
2017-10-18 13:30:00,141.5,142.0,141.35,142.0,2028.0,141.5,142.0,141.35,142.0,2028.0
2017-10-18 14:00:00,141.9,142.05,141.45,141.45,2100.0,141.9,142.05,141.45,141.45,2100.0
2017-10-18 14:30:00,141.55,141.75,141.3,141.53,2277.0,141.55,141.75,141.3,141.53,2277.0
2017-10-18 15:00:00,141.58,142.15,141.4,141.85,3746.0,141.58,142.15,141.4,141.85,3746.0
2017-10-18 15:30:00,142.05,142.05,141.45,141.6,14488.0,142.05,142.05,141.45,141.6,14488.0
2017-10-19 09:30:00,141.0,141.1,140.35,140.95,2448.0,141.0,141.1,140.35,140.95,2448.0
2017-10-19 10:00:00,140.75,141.05,140.55,140.95,1600.0,140.75,141.05,140.55,140.95,1600.0
2017-10-19 10:30:00,141.05,141.1,140.5,140.6,1900.0,141.05,141.1,140.5,140.6,1900.0
2017-10-19 11:00:00,140.65,140.9,140.5,140.9,2300.0,140.65,140.9,140.5,140.9,2300.0
2017-10-19 11:30:00,140.7,140.85,140.5,140.7,3468.0,140.7,140.85,140.5,140.7,3468.0
2017-10-19 12:00:00,140.83,140.9,140.55,140.6,2890.0,140.83,140.9,140.55,140.6,2890.0
2017-10-19 12:30:00,140.75,140.8,140.65,140.8,500.0,140.75,140.8,140.65,140.8,500.0
2017-10-19 13:00:00,140.9,141.6,140.9,141.55,1107.0,140.9,141.6,140.9,141.55,1107.0
2017-10-19 13:30:00,141.35,141.45,141.2,141.3,800.0,141.35,141.45,141.2,141.3,800.0
2017-10-19 14:00:00,141.3,141.5,141.15,141.5,1300.0,141.3,141.5,141.15,141.5,1300.0
2017-10-19 14:30:00,141.4,141.55,141.3,141.5,1149.0,141.4,141.55,141.3,141.5,1149.0
2017-10-19 15:00:00,141.5,141.55,141.35,141.4,2070.0,141.5,141.55,141.35,141.4,2070.0
2017-10-19 15:30:00,141.5,141.6,141.4,141.55,8610.0,141.5,141.6,141.4,141.55,8610.0
2017-10-20 09:30:00,142.3,142.75,142.15,142.25,7085.0,142.3,142.75,142.15,142.25,7085.0
2017-10-20 10:00:00,142.25,142.9,142.25,142.6,1100.0,142.25,142.9,142.25,142.6,1100.0
2017-10-20 10:30:00,142.55,142.6,142.25,142.25,2657.0,142.55,142.6,142.25,142.25,2657.0
2017-10-20 11:00:00,142.55,142.55,142.2,142.25,1289.0,142.55,142.55,142.2,142.25,1289.0
2017-10-20 11:30:00,142.45,142.5,142.35,142.45,933.0,142.45,142.5,142.35,142.45,933.0
2017-10-20 12:00:00,142.65,142.65,142.65,142.65,200.0,142.65,142.65,142.65,142.65,200.0
2017-10-20 12:30:00,142.65,142.85,142.6,142.85,1797.0,142.65,142.85,142.6,142.85,1797.0
2017-10-20 13:00:00,142.85,142.95,142.75,142.85,3084.0,142.85,142.95,142.75,142.85,3084.0
2017-10-20 13:30:00,143.05,143.05,143.0,143.0,406.0,143.05,143.05,143.0,143.0,406.0
2017-10-20 14:00:00,142.85,143.05,142.55,143.0,3326.0,142.85,143.05,142.55,143.0,3326.0
2017-10-20 14:30:00,143.0,143.15,143.0,143.1,749.0,143.0,143.15,143.0,143.1,749.0
2017-10-20 15:00:00,143.1,143.2,143.1,143.15,1300.0,143.1,143.2,143.1,143.15,1300.0
2017-10-20 15:30:00,143.15,143.3,143.05,143.15,12149.0,143.15,143.3,143.05,143.15,12149.0
2017-10-23 09:30:00,143.2,144.0,143.2,143.85,2690.0,143.2,144.0,143.2,143.85,2690.0
2017-10-23 10:00:00,143.3,143.3,142.65,143.0,1740.0,143.3,143.3,142.65,143.0,1740.0
2017-10-23 10:30:00,143.05,143.05,142.85,142.85,500.0,143.05,143.05,142.85,142.85,500.0
2017-10-23 11:00:00,143.05,143.2,143.0,143.2,1017.0,143.05,143.2,143.0,143.2,1017.0
2017-10-23 11:30:00,143.4,143.45,143.3,143.45,826.0,143.4,143.45,143.3,143.45,826.0
2017-10-23 12:00:00,143.75,143.75,143.55,143.55,325.0,143.75,143.75,143.55,143.55,325.0
2017-10-23 12:30:00,143.75,143.8,143.6,143.75,710.0,143.75,143.8,143.6,143.75,710.0
2017-10-23 13:00:00,143.8,143.8,143.5,143.55,1200.0,143.8,143.8,143.5,143.55,1200.0
2017-10-23 13:30:00,143.45,143.45,143.42,143.45,5600.0,143.45,143.45,143.42,143.45,5600.0
2017-10-23 14:00:00,143.8,143.8,143.4,143.45,1907.0,143.8,143.8,143.4,143.45,1907.0
2017-10-23 14:30:00,143.5,143.52,143.42,143.43,504.0,143.5,143.52,143.42,143.43,504.0
2017-10-23 15:00:00,143.45,143.55,143.45,143.5,2413.0,143.45,143.55,143.45,143.5,2413.0
2017-10-23 15:30:00,143.55,143.65,143.03,143.1,14750.0,143.55,143.65,143.03,143.1,14750.0
2017-10-24 09:30:00,143.5,144.7,143.5,143.9,2874.0,143.5,144.7,143.5,143.9,2874.0
2017-10-24 10:00:00,143.8,144.9,143.75,144.8,5641.0,143.8,144.9,143.75,144.8,5641.0
2017-10-24 10:30:00,144.65,144.75,143.95,143.97,1150.0,144.65,144.75,143.95,143.97,1150.0
2017-10-24 11:00:00,143.85,143.85,143.3,143.3,1200.0,143.85,143.85,143.3,143.3,1200.0
2017-10-24 11:30:00,143.68,144.1,143.55,143.55,3652.0,143.68,144.1,143.55,143.55,3652.0
2017-10-24 12:00:00,143.35,143.45,143.02,143.3,1434.0,143.35,143.45,143.02,143.3,1434.0
2017-10-24 12:30:00,143.45,143.65,143.35,143.65,1300.0,143.45,143.65,143.35,143.65,1300.0
2017-10-24 13:00:00,143.55,143.7,143.55,143.7,600.0,143.55,143.7,143.55,143.7,600.0
2017-10-24 13:30:00,143.75,143.95,143.75,143.95,800.0,143.75,143.95,143.75,143.95,800.0
2017-10-24 14:00:00,143.95,144.2,143.95,144.15,2355.0,143.95,144.2,143.95,144.15,2355.0
2017-10-24 14:30:00,144.1,144.1,143.8,143.85,2124.0,144.1,144.1,143.8,143.85,2124.0
2017-10-24 15:00:00,143.7,143.8,143.55,143.6,1400.0,143.7,143.8,143.55,143.6,1400.0
2017-10-24 15:30:00,143.5,143.65,143.25,143.35,10208.0,143.5,143.65,143.25,143.35,10208.0
2017-10-25 09:30:00,145.0,146.5,144.8,146.25,7142.0,145.0,146.5,144.8,146.25,7142.0
2017-10-25 10:00:00,146.35,147.31,145.8,146.0,7481.0,146.35,147.31,145.8,146.0,7481.0
2017-10-25 10:30:00,145.85,145.85,144.35,145.65,8601.0,145.85,145.85,144.35,145.65,8601.0
2017-10-25 11:00:00,145.3,145.3,143.8,144.9,7115.0,145.3,145.3,143.8,144.9,7115.0
2017-10-25 11:30:00,145.15,145.45,143.75,144.0,3900.0,145.15,145.45,143.75,144.0,3900.0
2017-10-25 12:00:00,143.8,144.7,143.75,144.15,3200.0,143.8,144.7,143.75,144.15,3200.0
2017-10-25 12:30:00,144.55,145.1,144.45,145.1,3318.0,144.55,145.1,144.45,145.1,3318.0
2017-10-25 13:00:00,145.1,145.35,144.7,145.1,3003.0,145.1,145.35,144.7,145.1,3003.0
2017-10-25 13:30:00,145.35,146.0,145.2,146.0,3000.0,145.35,146.0,145.2,146.0,3000.0
2017-10-25 14:00:00,145.9,145.9,145.45,145.55,4637.0,145.9,145.9,145.45,145.55,4637.0
2017-10-25 14:30:00,145.65,145.85,145.3,145.5,3954.0,145.65,145.85,145.3,145.5,3954.0
2017-10-25 15:00:00,145.6,145.65,144.6,144.88,28216.0,145.6,145.65,144.6,144.88,28216.0
2017-10-25 15:30:00,144.85,145.1,144.4,144.6,32109.0,144.85,145.1,144.4,144.6,32109.0
2017-10-26 09:30:00,145.4,146.2,144.87,145.13,2918.0,145.4,146.2,144.87,145.13,2918.0
2017-10-26 10:00:00,145.85,146.05,145.7,145.7,3878.0,145.85,146.05,145.7,145.7,3878.0
2017-10-26 10:30:00,145.6,145.75,145.2,145.35,3581.0,145.6,145.75,145.2,145.35,3581.0
2017-10-26 11:00:00,145.5,145.55,144.82,144.83,3064.0,145.5,145.55,144.82,144.83,3064.0
2017-10-26 11:30:00,144.95,144.95,144.2,144.64,1269.0,144.95,144.95,144.2,144.64,1269.0
2017-10-26 12:00:00,144.6,144.73,144.45,144.61,1571.0,144.6,144.73,144.45,144.61,1571.0
2017-10-26 12:30:00,144.53,144.73,144.2,144.2,1901.0,144.53,144.73,144.2,144.2,1901.0
2017-10-26 13:00:00,144.1,144.33,144.1,144.25,400.0,144.1,144.33,144.1,144.25,400.0
2017-10-26 13:30:00,144.15,144.25,143.85,144.22,4130.0,144.15,144.25,143.85,144.22,4130.0
2017-10-26 14:00:00,144.2,144.43,144.2,144.35,1500.0,144.2,144.43,144.2,144.35,1500.0
2017-10-26 14:30:00,144.25,144.75,144.25,144.75,1900.0,144.25,144.75,144.25,144.75,1900.0
2017-10-26 15:00:00,144.72,144.8,144.5,144.75,5060.0,144.72,144.8,144.5,144.75,5060.0
2017-10-26 15:30:00,144.8,145.15,144.8,144.85,18256.0,144.8,145.15,144.8,144.85,18256.0
2017-10-27 09:30:00,145.2,146.15,144.35,145.0,4332.0,145.2,146.15,144.35,145.0,4332.0
2017-10-27 10:00:00,144.45,145.6,144.25,145.25,7900.0,144.45,145.6,144.25,145.25,7900.0
2017-10-27 10:30:00,144.75,145.7,144.55,145.6,4315.0,144.75,145.7,144.55,145.6,4315.0
2017-10-27 11:00:00,145.85,145.95,145.35,145.85,4920.0,145.85,145.95,145.35,145.85,4920.0
2017-10-27 11:30:00,145.9,146.1,144.7,145.2,5431.0,145.9,146.1,144.7,145.2,5431.0
2017-10-27 12:00:00,145.25,145.95,145.25,145.85,2410.0,145.25,145.95,145.25,145.85,2410.0
2017-10-27 12:30:00,145.93,145.93,145.05,145.1,18892.0,145.93,145.93,145.05,145.1,18892.0
2017-10-27 13:00:00,145.35,145.55,144.65,145.5,3519.0,145.35,145.55,144.65,145.5,3519.0
2017-10-27 13:30:00,145.5,145.5,144.1,144.4,5290.0,145.5,145.5,144.1,144.4,5290.0
2017-10-27 14:00:00,144.3,144.9,144.3,144.7,3401.0,144.3,144.9,144.3,144.7,3401.0
2017-10-27 14:30:00,144.65,144.85,144.55,144.75,1400.0,144.65,144.85,144.55,144.75,1400.0
2017-10-27 15:00:00,144.5,144.9,144.5,144.9,3894.0,144.5,144.9,144.5,144.9,3894.0
2017-10-27 15:30:00,144.9,144.95,144.25,144.65,22865.0,144.9,144.95,144.25,144.65,22865.0
2017-10-30 09:30:00,144.55,146.7,143.85,144.0,2845.0,144.55,146.7,143.85,144.0,2845.0
2017-10-30 10:00:00,143.75,145.45,143.45,144.8,12841.0,143.75,145.45,143.45,144.8,12841.0
2017-10-30 10:30:00,144.85,145.7,144.4,145.1,17083.0,144.85,145.7,144.4,145.1,17083.0
2017-10-30 11:00:00,145.05,146.2,144.55,145.0,14463.0,145.05,146.2,144.55,145.0,14463.0
2017-10-30 11:30:00,144.8,145.1,144.0,144.3,5897.0,144.8,145.1,144.0,144.3,5897.0
2017-10-30 12:00:00,144.25,144.4,143.3,143.3,3001.0,144.25,144.4,143.3,143.3,3001.0
2017-10-30 12:30:00,143.5,143.5,142.75,143.25,5137.0,143.5,143.5,142.75,143.25,5137.0
2017-10-30 13:00:00,143.5,143.8,143.3,143.45,2599.0,143.5,143.8,143.3,143.45,2599.0
2017-10-30 13:30:00,143.6,143.6,142.45,142.7,4845.0,143.6,143.6,142.45,142.7,4845.0
2017-10-30 14:00:00,142.65,143.15,142.65,143.1,4122.0,142.65,143.15,142.65,143.1,4122.0
2017-10-30 14:30:00,143.05,143.4,142.65,143.15,3160.0,143.05,143.4,142.65,143.15,3160.0
2017-10-30 15:00:00,143.2,143.6,142.75,143.0,5543.0,143.2,143.6,142.75,143.0,5543.0
2017-10-30 15:30:00,143.05,143.75,142.75,143.15,37404.0,143.05,143.75,142.75,143.15,37404.0
2017-10-31 09:30:00,144.1,144.1,141.87,144.05,3108.0,144.1,144.1,141.87,144.05,3108.0
2017-10-31 10:00:00,144.6,145.1,144.6,144.72,2892.0,144.6,145.1,144.6,144.72,2892.0
2017-10-31 10:30:00,144.8,144.8,144.0,144.05,4216.0,144.8,144.8,144.0,144.05,4216.0
2017-10-31 11:00:00,144.1,144.1,143.86,144.0,3125.0,144.1,144.1,143.86,144.0,3125.0
2017-10-31 11:30:00,144.05,144.35,143.8,144.35,4040.0,144.05,144.35,143.8,144.35,4040.0
2017-10-31 12:00:00,144.5,144.55,144.35,144.45,940.0,144.5,144.55,144.35,144.45,940.0
2017-10-31 12:30:00,144.35,144.45,143.85,144.1,1805.0,144.35,144.45,143.85,144.1,1805.0
2017-10-31 13:00:00,144.05,144.43,144.05,144.35,1500.0,144.05,144.43,144.05,144.35,1500.0
2017-10-31 13:30:00,144.33,144.6,144.32,144.4,3247.0,144.33,144.6,144.32,144.4,3247.0
2017-10-31 14:00:00,144.35,144.4,143.75,144.2,6512.0,144.35,144.4,143.75,144.2,6512.0
2017-10-31 14:30:00,144.08,144.4,143.95,144.3,6592.0,144.08,144.4,143.95,144.3,6592.0
2017-10-31 15:00:00,144.2,144.35,143.75,144.1,16096.0,144.2,144.35,143.75,144.1,16096.0
2017-10-31 15:30:00,144.0,144.07,143.65,143.65,26052.0,144.0,144.07,143.65,143.65,26052.0
2017-11-01 09:30:00,145.1,145.1,143.85,143.99,1749.0,145.1,145.1,143.85,143.99,1749.0
2017-11-01 10:00:00,144.2,144.2,142.4,143.15,19641.0,144.2,144.2,142.4,143.15,19641.0
2017-11-01 10:30:00,143.0,143.0,141.3,141.75,9099.0,143.0,143.0,141.3,141.75,9099.0
2017-11-01 11:00:00,141.76,141.9,140.55,140.65,7203.0,141.76,141.9,140.55,140.65,7203.0
2017-11-01 11:30:00,140.6,140.85,140.05,140.43,7917.0,140.6,140.85,140.05,140.43,7917.0
2017-11-01 12:00:00,140.4,140.4,139.4,139.6,9989.0,140.4,140.4,139.4,139.6,9989.0
2017-11-01 12:30:00,139.78,141.28,139.77,140.45,9897.0,139.78,141.28,139.77,140.45,9897.0
2017-11-01 13:00:00,140.4,141.2,139.45,140.0,5811.0,140.4,141.2,139.45,140.0,5811.0
2017-11-01 13:30:00,140.01,140.2,139.57,140.05,4948.0,140.01,140.2,139.57,140.05,4948.0
2017-11-01 14:00:00,140.15,141.13,139.97,140.65,8150.0,140.15,141.13,139.97,140.65,8150.0
2017-11-01 14:30:00,140.4,141.1,140.4,141.1,6340.0,140.4,141.1,140.4,141.1,6340.0
2017-11-01 15:00:00,140.95,141.48,140.65,141.1,10571.0,140.95,141.48,140.65,141.1,10571.0
2017-11-01 15:30:00,141.0,142.15,141.0,141.8,27028.0,141.0,142.15,141.0,141.8,27028.0
2017-11-02 09:30:00,137.5,137.5,129.05,131.55,17818.0,137.5,137.5,129.05,131.55,17818.0
2017-11-02 10:00:00,130.5,131.55,130.2,131.55,19325.0,130.5,131.55,130.2,131.55,19325.0
2017-11-02 10:30:00,132.05,134.45,131.35,133.65,5461.0,132.05,134.45,131.35,133.65,5461.0
2017-11-02 11:00:00,134.0,134.6,133.5,133.85,7615.0,134.0,134.6,133.5,133.85,7615.0
2017-11-02 11:30:00,133.7,134.7,133.6,134.2,10601.0,133.7,134.7,133.6,134.2,10601.0
2017-11-02 12:00:00,133.55,134.5,133.55,134.0,5101.0,133.55,134.5,133.55,134.0,5101.0
2017-11-02 12:30:00,133.93,134.05,132.45,132.9,4680.0,133.93,134.05,132.45,132.9,4680.0
2017-11-02 13:00:00,132.9,132.95,131.52,132.2,7965.0,132.9,132.95,131.52,132.2,7965.0
2017-11-02 13:30:00,132.47,132.48,131.6,132.18,9830.0,132.47,132.48,131.6,132.18,9830.0
2017-11-02 14:00:00,132.18,132.7,131.95,132.63,5099.0,132.18,132.7,131.95,132.63,5099.0
2017-11-02 14:30:00,132.9,133.45,132.85,132.95,3567.0,132.9,133.45,132.85,132.95,3567.0
2017-11-02 15:00:00,132.92,133.55,132.6,133.3,17699.0,132.92,133.55,132.6,133.3,17699.0
2017-11-02 15:30:00,133.5,134.1,133.15,133.4,43335.0,133.5,134.1,133.15,133.4,43335.0
2017-11-03 09:30:00,134.15,134.15,132.15,133.63,14358.0,134.15,134.15,132.15,133.63,14358.0
2017-11-03 10:00:00,133.55,133.55,132.55,133.45,4085.0,133.55,133.55,132.55,133.45,4085.0
2017-11-03 10:30:00,133.25,133.3,131.75,132.2,7181.0,133.25,133.3,131.75,132.2,7181.0
2017-11-03 11:00:00,132.3,132.3,131.6,131.7,5197.0,132.3,132.3,131.6,131.7,5197.0
2017-11-03 11:30:00,131.9,132.3,131.8,132.1,2689.0,131.9,132.3,131.8,132.1,2689.0
2017-11-03 12:00:00,132.25,132.3,131.8,131.9,2978.0,132.25,132.3,131.8,131.9,2978.0
2017-11-03 12:30:00,131.95,132.15,131.65,131.95,4676.0,131.95,132.15,131.65,131.95,4676.0
2017-11-03 13:00:00,131.9,131.9,130.65,130.78,5129.0,131.9,131.9,130.65,130.78,5129.0
2017-11-03 13:30:00,130.85,130.85,130.25,130.3,11369.0,130.85,130.85,130.25,130.3,11369.0
2017-11-03 14:00:00,130.25,130.3,130.0,130.0,7075.0,130.25,130.3,130.0,130.0,7075.0
2017-11-03 14:30:00,130.05,130.4,129.87,130.4,9816.0,130.05,130.4,129.87,130.4,9816.0
2017-11-03 15:00:00,130.35,130.35,129.9,129.97,16834.0,130.35,130.35,129.9,129.97,16834.0
2017-11-03 15:30:00,129.95,130.4,129.7,129.97,44964.0,129.95,130.4,129.7,129.97,44964.0
2017-11-06 09:30:00,129.95,130.53,129.95,130.53,3604.0,129.95,130.53,129.95,130.53,3604.0
2017-11-06 10:00:00,130.8,130.8,130.15,130.3,4716.0,130.8,130.8,130.15,130.3,4716.0
2017-11-06 10:30:00,130.25,130.3,128.75,128.75,7687.0,130.25,130.3,128.75,128.75,7687.0
2017-11-06 11:00:00,128.9,129.25,128.9,129.1,3650.0,128.9,129.25,128.9,129.1,3650.0
2017-11-06 11:30:00,129.45,129.45,128.9,128.9,3200.0,129.45,129.45,128.9,128.9,3200.0
2017-11-06 12:00:00,128.85,128.85,128.65,128.8,1400.0,128.85,128.85,128.65,128.8,1400.0
2017-11-06 12:30:00,129.0,129.35,129.0,129.2,2780.0,129.0,129.35,129.0,129.2,2780.0
2017-11-06 13:00:00,129.25,129.25,128.45,128.5,11057.0,129.25,129.25,128.45,128.5,11057.0
2017-11-06 13:30:00,128.55,128.8,128.45,128.45,4991.0,128.55,128.8,128.45,128.45,4991.0
2017-11-06 14:00:00,128.5,128.6,128.3,128.35,5445.0,128.5,128.6,128.3,128.35,5445.0
2017-11-06 14:30:00,128.35,128.35,128.0,128.0,7365.0,128.35,128.35,128.0,128.0,7365.0
2017-11-06 15:00:00,128.0,128.1,127.85,127.93,14467.0,128.0,128.1,127.85,127.93,14467.0
2017-11-06 15:30:00,127.8,128.1,127.65,128.05,27112.0,127.8,128.1,127.65,128.05,27112.0
2017-11-07 09:30:00,128.55,129.6,128.45,129.6,4232.0,128.55,129.6,128.45,129.6,4232.0
2017-11-07 10:00:00,129.45,129.65,128.5,128.55,5097.0,129.45,129.65,128.5,128.55,5097.0
2017-11-07 10:30:00,128.6,128.75,127.8,128.15,3620.0,128.6,128.75,127.8,128.15,3620.0
2017-11-07 11:00:00,128.2,129.27,128.2,129.27,4662.0,128.2,129.27,128.2,129.27,4662.0
2017-11-07 11:30:00,129.1,129.7,129.1,129.7,10849.0,129.1,129.7,129.1,129.7,10849.0
2017-11-07 12:00:00,129.65,130.0,129.4,129.75,4544.0,129.65,130.0,129.4,129.75,4544.0
2017-11-07 12:30:00,129.45,129.7,129.3,129.6,2824.0,129.45,129.7,129.3,129.6,2824.0
2017-11-07 13:00:00,129.63,129.95,129.62,129.8,2220.0,129.63,129.95,129.62,129.8,2220.0
2017-11-07 13:30:00,129.8,130.35,129.8,130.35,2721.0,129.8,130.35,129.8,130.35,2721.0
2017-11-07 14:00:00,130.24,130.25,129.73,129.73,3393.0,130.24,130.25,129.73,129.73,3393.0
2017-11-07 14:30:00,129.85,130.05,129.6,129.75,10560.0,129.85,130.05,129.6,129.75,10560.0
2017-11-07 15:00:00,129.72,129.73,129.45,129.65,8081.0,129.72,129.73,129.45,129.65,8081.0
2017-11-07 15:30:00,129.6,129.95,129.5,129.75,36505.0,129.6,129.95,129.5,129.75,36505.0
2017-11-08 09:30:00,130.2,130.43,129.55,129.75,2628.0,130.2,130.43,129.55,129.75,2628.0
2017-11-08 10:00:00,129.9,129.9,129.0,129.1,8014.0,129.9,129.9,129.0,129.1,8014.0
2017-11-08 10:30:00,128.8,129.2,128.8,128.9,3546.0,128.8,129.2,128.8,128.9,3546.0
2017-11-08 11:00:00,128.95,128.95,128.2,128.7,3350.0,128.95,128.95,128.2,128.7,3350.0
2017-11-08 11:30:00,128.55,128.67,125.65,127.55,53679.0,128.55,128.67,125.65,127.55,53679.0
2017-11-08 12:00:00,127.85,128.45,127.75,128.25,5000.0,127.85,128.45,127.75,128.25,5000.0
2017-11-08 12:30:00,128.45,128.75,128.35,128.68,1742.0,128.45,128.75,128.35,128.68,1742.0
2017-11-08 13:00:00,128.65,128.65,128.25,128.25,2820.0,128.65,128.65,128.25,128.25,2820.0
2017-11-08 13:30:00,128.3,128.45,128.25,128.25,2379.0,128.3,128.45,128.25,128.25,2379.0
2017-11-08 14:00:00,128.38,128.95,128.35,128.75,7190.0,128.38,128.95,128.35,128.75,7190.0
2017-11-08 14:30:00,128.8,129.3,128.75,129.2,4500.0,128.8,129.3,128.75,129.2,4500.0
2017-11-08 15:00:00,129.2,129.55,129.1,129.46,4959.0,129.2,129.55,129.1,129.46,4959.0
2017-11-08 15:30:00,129.49,129.68,129.05,129.08,15126.0,129.49,129.68,129.05,129.08,15126.0
2017-11-09 09:30:00,127.85,129.0,127.82,129.0,7831.0,127.85,129.0,127.82,129.0,7831.0
2017-11-09 10:00:00,128.55,129.45,128.2,129.05,21154.0,128.55,129.45,128.2,129.05,21154.0
2017-11-09 10:30:00,129.05,129.2,128.7,128.75,3539.0,129.05,129.2,128.7,128.75,3539.0
2017-11-09 11:00:00,128.85,128.85,127.7,127.7,4551.0,128.85,128.85,127.7,127.7,4551.0
2017-11-09 11:30:00,127.55,127.7,126.8,126.83,14197.0,127.55,127.7,126.8,126.83,14197.0
2017-11-09 12:00:00,126.75,126.8,126.0,126.65,7117.0,126.75,126.8,126.0,126.65,7117.0
2017-11-09 12:30:00,126.5,126.75,126.1,126.25,11679.0,126.5,126.75,126.1,126.25,11679.0
2017-11-09 13:00:00,126.3,126.4,125.35,126.4,13550.0,126.3,126.4,125.35,126.4,13550.0
2017-11-09 13:30:00,126.45,127.35,126.45,126.9,8970.0,126.45,127.35,126.45,126.9,8970.0
2017-11-09 14:00:00,126.75,127.0,126.7,126.73,1300.0,126.75,127.0,126.7,126.73,1300.0
2017-11-09 14:30:00,126.65,126.75,126.45,126.45,1420.0,126.65,126.75,126.45,126.45,1420.0
2017-11-09 15:00:00,126.5,126.5,126.15,126.3,3508.0,126.5,126.5,126.15,126.3,3508.0
2017-11-09 15:30:00,126.3,126.6,126.1,126.4,26136.0,126.3,126.6,126.1,126.4,26136.0
2017-11-10 09:30:00,125.75,127.2,125.75,126.51,5783.0,125.75,127.2,125.75,126.51,5783.0
2017-11-10 10:00:00,125.8,126.0,125.8,125.8,2621.0,125.8,126.0,125.8,125.8,2621.0
2017-11-10 10:30:00,125.75,126.35,125.55,126.35,1827.0,125.75,126.35,125.55,126.35,1827.0
2017-11-10 11:00:00,126.7,126.7,126.25,126.25,10384.0,126.7,126.7,126.25,126.25,10384.0
2017-11-10 11:30:00,126.28,126.35,126.27,126.35,400.0,126.28,126.35,126.27,126.35,400.0
2017-11-10 12:00:00,126.4,126.45,125.95,125.95,2003.0,126.4,126.45,125.95,125.95,2003.0
2017-11-10 12:30:00,125.98,125.98,125.94,125.98,300.0,125.98,125.98,125.94,125.98,300.0
2017-11-10 13:00:00,125.65,125.7,125.6,125.6,1541.0,125.65,125.7,125.6,125.6,1541.0
2017-11-10 13:30:00,125.65,125.9,125.35,125.4,5748.0,125.65,125.9,125.35,125.4,5748.0
2017-11-10 14:00:00,125.5,125.6,125.05,125.15,6787.0,125.5,125.6,125.05,125.15,6787.0
2017-11-10 14:30:00,125.3,125.4,125.15,125.4,2025.0,125.3,125.4,125.15,125.4,2025.0
2017-11-10 15:00:00,125.35,125.55,125.3,125.4,6215.0,125.35,125.55,125.3,125.4,6215.0
2017-11-10 15:30:00,125.45,125.65,124.7,124.75,32833.0,125.45,125.65,124.7,124.75,32833.0
2017-11-13 09:30:00,124.05,124.7,124.0,124.7,2345.0,124.05,124.7,124.0,124.7,2345.0
2017-11-13 10:00:00,124.55,124.65,124.0,124.1,7329.0,124.55,124.65,124.0,124.1,7329.0
2017-11-13 10:30:00,124.15,124.2,123.6,123.95,6283.0,124.15,124.2,123.6,123.95,6283.0
2017-11-13 11:00:00,123.95,124.5,123.9,124.15,6430.0,123.95,124.5,123.9,124.15,6430.0
2017-11-13 11:30:00,124.15,124.5,124.0,124.15,5575.0,124.15,124.5,124.0,124.15,5575.0
2017-11-13 12:00:00,124.2,124.4,123.95,123.95,6900.0,124.2,124.4,123.95,123.95,6900.0
2017-11-13 12:30:00,123.98,124.35,123.95,124.15,5600.0,123.98,124.35,123.95,124.15,5600.0
2017-11-13 13:00:00,124.1,124.65,124.0,124.53,8093.0,124.1,124.65,124.0,124.53,8093.0
2017-11-13 13:30:00,124.5,125.15,124.45,125.15,4135.0,124.5,125.15,124.45,125.15,4135.0
2017-11-13 14:00:00,125.1,125.15,124.45,124.75,7700.0,125.1,125.15,124.45,124.75,7700.0
2017-11-13 14:30:00,124.73,124.75,124.42,124.5,2837.0,124.73,124.75,124.42,124.5,2837.0
2017-11-13 15:00:00,124.55,125.3,124.55,125.0,15869.0,124.55,125.3,124.55,125.0,15869.0
2017-11-13 15:30:00,125.0,125.15,124.8,124.95,15975.0,125.0,125.15,124.8,124.95,15975.0
2017-11-14 09:30:00,124.2,124.76,123.1,123.65,8894.0,124.2,124.76,123.1,123.65,8894.0
2017-11-14 10:00:00,123.45,123.5,122.85,123.0,5864.0,123.45,123.5,122.85,123.0,5864.0
2017-11-14 10:30:00,122.9,123.95,122.9,123.65,5204.0,122.9,123.95,122.9,123.65,5204.0
2017-11-14 11:00:00,123.6,123.75,123.55,123.6,3515.0,123.6,123.75,123.55,123.6,3515.0
2017-11-14 11:30:00,123.6,123.6,123.1,123.25,1300.0,123.6,123.6,123.1,123.25,1300.0
2017-11-14 12:00:00,123.15,123.15,122.7,122.75,3495.0,123.15,123.15,122.7,122.75,3495.0
2017-11-14 12:30:00,122.85,123.0,122.6,122.95,4987.0,122.85,123.0,122.6,122.95,4987.0
2017-11-14 13:00:00,122.9,123.25,122.8,123.0,3500.0,122.9,123.25,122.8,123.0,3500.0
2017-11-14 13:30:00,122.95,123.35,122.95,123.35,4802.0,122.95,123.35,122.95,123.35,4802.0
2017-11-14 14:00:00,123.35,123.55,123.2,123.3,7898.0,123.35,123.55,123.2,123.3,7898.0
2017-11-14 14:30:00,123.18,123.4,123.1,123.25,2200.0,123.18,123.4,123.1,123.25,2200.0
2017-11-14 15:00:00,123.21,123.35,123.15,123.15,3000.0,123.21,123.35,123.15,123.15,3000.0
2017-11-14 15:30:00,123.15,123.5,122.95,123.45,24475.0,123.15,123.5,122.95,123.45,24475.0
2017-11-15 09:30:00,122.25,123.4,121.65,122.1,5691.0,122.25,123.4,121.65,122.1,5691.0
2017-11-15 10:00:00,122.35,122.85,122.35,122.55,7366.0,122.35,122.85,122.35,122.55,7366.0
2017-11-15 10:30:00,122.55,123.05,122.4,122.7,5486.0,122.55,123.05,122.4,122.7,5486.0
2017-11-15 11:00:00,122.73,122.9,122.57,122.8,2331.0,122.73,122.9,122.57,122.8,2331.0
2017-11-15 11:30:00,122.65,123.0,122.65,122.91,3271.0,122.65,123.0,122.65,122.91,3271.0
2017-11-15 12:00:00,122.8,123.35,122.8,123.15,5560.0,122.8,123.35,122.8,123.15,5560.0
2017-11-15 12:30:00,123.25,123.25,122.75,122.75,5184.0,123.25,123.25,122.75,122.75,5184.0
2017-11-15 13:00:00,122.75,122.9,122.52,122.53,1300.0,122.75,122.9,122.52,122.53,1300.0
2017-11-15 13:30:00,122.45,122.5,121.6,121.75,3581.0,122.45,122.5,121.6,121.75,3581.0
2017-11-15 14:00:00,121.75,122.4,121.75,122.3,4096.0,121.75,122.4,121.75,122.3,4096.0
2017-11-15 14:30:00,122.25,122.9,122.2,122.78,9522.0,122.25,122.9,122.2,122.78,9522.0
2017-11-15 15:00:00,122.85,123.15,122.67,122.8,5948.0,122.85,123.15,122.67,122.8,5948.0
2017-11-15 15:30:00,122.85,123.05,122.7,122.9,21592.0,122.85,123.05,122.7,122.9,21592.0
2017-11-16 09:30:00,123.1,124.35,123.1,123.65,7977.0,123.1,124.35,123.1,123.65,7977.0
2017-11-16 10:00:00,123.6,124.2,123.6,124.1,15515.0,123.6,124.2,123.6,124.1,15515.0
2017-11-16 10:30:00,124.2,124.2,124.0,124.05,1716.0,124.2,124.2,124.0,124.05,1716.0
2017-11-16 11:00:00,124.1,124.65,124.1,124.3,6683.0,124.1,124.65,124.1,124.3,6683.0
2017-11-16 11:30:00,124.5,124.6,124.4,124.45,1776.0,124.5,124.6,124.4,124.45,1776.0
2017-11-16 12:00:00,124.48,124.7,124.3,124.7,1399.0,124.48,124.7,124.3,124.7,1399.0
2017-11-16 12:30:00,124.8,125.0,124.65,125.0,3925.0,124.8,125.0,124.65,125.0,3925.0
2017-11-16 13:00:00,125.15,125.35,125.05,125.2,5900.0,125.15,125.35,125.05,125.2,5900.0
2017-11-16 13:30:00,125.25,125.3,125.15,125.2,6400.0,125.25,125.3,125.15,125.2,6400.0
2017-11-16 14:00:00,125.3,125.35,124.95,124.95,2217.0,125.3,125.35,124.95,124.95,2217.0
2017-11-16 14:30:00,124.95,125.1,124.9,125.0,5670.0,124.95,125.1,124.9,125.0,5670.0
2017-11-16 15:00:00,124.95,125.45,124.85,125.45,10443.0,124.95,125.45,124.85,125.45,10443.0
2017-11-16 15:30:00,125.5,125.75,125.2,125.7,27114.0,125.5,125.75,125.2,125.7,27114.0
2017-11-17 09:30:00,124.9,125.05,124.29,124.3,5419.0,124.9,125.05,124.29,124.3,5419.0
2017-11-17 10:00:00,124.1,124.55,123.9,124.15,3724.0,124.1,124.55,123.9,124.15,3724.0
2017-11-17 10:30:00,123.9,123.95,123.5,123.73,8708.0,123.9,123.95,123.5,123.73,8708.0
2017-11-17 11:00:00,123.93,124.0,123.45,123.8,6130.0,123.93,124.0,123.45,123.8,6130.0
2017-11-17 11:30:00,123.9,124.9,123.85,124.75,7931.0,123.9,124.9,123.85,124.75,7931.0
2017-11-17 12:00:00,124.85,124.9,124.6,124.75,10441.0,124.85,124.9,124.6,124.75,10441.0
2017-11-17 12:30:00,124.5,124.55,123.7,124.45,7239.0,124.5,124.55,123.7,124.45,7239.0
2017-11-17 13:00:00,124.5,124.75,124.5,124.75,2430.0,124.5,124.75,124.5,124.75,2430.0
2017-11-17 13:30:00,124.83,124.83,124.5,124.55,1433.0,124.83,124.83,124.5,124.55,1433.0
2017-11-17 14:00:00,124.55,124.7,124.4,124.5,2200.0,124.55,124.7,124.4,124.5,2200.0
2017-11-17 14:30:00,124.5,124.7,124.3,124.4,4939.0,124.5,124.7,124.3,124.4,4939.0
2017-11-17 15:00:00,124.5,125.05,124.45,125.05,6396.0,124.5,125.05,124.45,125.05,6396.0
2017-11-17 15:30:00,125.1,125.28,125.05,125.2,21358.0,125.1,125.28,125.05,125.2,21358.0
2017-11-20 09:30:00,125.15,125.15,124.15,125.0,3553.0,125.15,125.15,124.15,125.0,3553.0
2017-11-20 10:00:00,124.9,124.95,124.6,124.8,1119.0,124.9,124.95,124.6,124.8,1119.0
2017-11-20 10:30:00,124.65,125.85,124.65,125.85,14476.0,124.65,125.85,124.65,125.85,14476.0
2017-11-20 11:00:00,125.85,125.9,125.0,125.9,18967.0,125.85,125.9,125.0,125.9,18967.0
2017-11-20 11:30:00,125.8,125.9,125.55,125.75,1700.0,125.8,125.9,125.55,125.75,1700.0
2017-11-20 12:00:00,126.0,126.25,125.8,126.25,6420.0,126.0,126.25,125.8,126.25,6420.0
2017-11-20 12:30:00,126.05,126.3,126.05,126.3,2866.0,126.05,126.3,126.05,126.3,2866.0
2017-11-20 13:00:00,126.15,126.45,126.15,126.45,5224.0,126.15,126.45,126.15,126.45,5224.0
2017-11-20 13:30:00,126.5,126.65,126.43,126.55,3481.0,126.5,126.65,126.43,126.55,3481.0
2017-11-20 14:00:00,126.6,126.6,126.4,126.55,6701.0,126.6,126.6,126.4,126.55,6701.0
2017-11-20 14:30:00,126.45,126.8,126.45,126.8,14431.0,126.45,126.8,126.45,126.8,14431.0
2017-11-20 15:00:00,126.8,126.85,126.65,126.75,5328.0,126.8,126.85,126.65,126.75,5328.0
2017-11-20 15:30:00,126.75,127.0,126.6,126.95,22603.0,126.75,127.0,126.6,126.95,22603.0
2017-11-21 09:30:00,127.25,128.9,127.25,128.25,27750.0,127.25,128.9,127.25,128.25,27750.0
2017-11-21 10:00:00,128.3,129.3,128.25,129.3,4739.0,128.3,129.3,128.25,129.3,4739.0
2017-11-21 10:30:00,129.35,129.77,129.3,129.77,7690.0,129.35,129.77,129.3,129.77,7690.0
2017-11-21 11:00:00,129.7,130.35,129.65,130.3,17066.0,129.7,130.35,129.65,130.3,17066.0
2017-11-21 11:30:00,130.45,131.1,130.45,131.05,8167.0,130.45,131.1,130.45,131.05,8167.0
2017-11-21 12:00:00,131.08,131.35,131.0,131.25,9755.0,131.08,131.35,131.0,131.25,9755.0
2017-11-21 12:30:00,131.15,131.25,131.0,131.05,4474.0,131.15,131.25,131.0,131.05,4474.0
2017-11-21 13:00:00,131.15,131.5,131.12,131.4,5008.0,131.15,131.5,131.12,131.4,5008.0
2017-11-21 13:30:00,131.55,131.55,131.1,131.2,1620.0,131.55,131.55,131.1,131.2,1620.0
2017-11-21 14:00:00,131.1,131.3,131.1,131.25,6969.0,131.1,131.3,131.1,131.25,6969.0
2017-11-21 14:30:00,131.25,131.35,131.2,131.33,9255.0,131.25,131.35,131.2,131.33,9255.0
2017-11-21 15:00:00,131.35,131.48,131.0,131.1,10865.0,131.35,131.48,131.0,131.1,10865.0
2017-11-21 15:30:00,131.15,131.15,130.7,130.95,18844.0,131.15,131.15,130.7,130.95,18844.0
2017-11-22 09:30:00,131.25,131.25,128.65,128.72,5246.0,131.25,131.25,128.65,128.72,5246.0
2017-11-22 10:00:00,128.4,129.05,128.15,128.4,5888.0,128.4,129.05,128.15,128.4,5888.0
2017-11-22 10:30:00,128.25,128.9,128.25,128.45,3100.0,128.25,128.9,128.25,128.45,3100.0
2017-11-22 11:00:00,128.35,128.35,127.95,128.05,5593.0,128.35,128.35,127.95,128.05,5593.0
2017-11-22 11:30:00,128.2,128.25,128.0,128.1,600.0,128.2,128.25,128.0,128.1,600.0
2017-11-22 12:00:00,128.1,128.33,128.0,128.25,3930.0,128.1,128.33,128.0,128.25,3930.0
2017-11-22 12:30:00,128.3,128.3,128.0,128.15,1700.0,128.3,128.3,128.0,128.15,1700.0
2017-11-22 13:00:00,128.15,128.15,128.0,128.1,19300.0,128.15,128.15,128.0,128.1,19300.0
2017-11-22 13:30:00,128.36,128.5,128.05,128.1,2725.0,128.36,128.5,128.05,128.1,2725.0
2017-11-22 14:00:00,128.0,128.15,127.9,127.9,11398.0,128.0,128.15,127.9,127.9,11398.0
2017-11-22 14:30:00,127.95,128.2,127.9,128.2,4300.0,127.95,128.2,127.9,128.2,4300.0
2017-11-22 15:00:00,128.05,128.1,127.9,128.0,6044.0,128.05,128.1,127.9,128.0,6044.0
2017-11-22 15:30:00,127.9,128.15,127.75,127.9,17683.0,127.9,128.15,127.75,127.9,17683.0
2017-11-24 09:30:00,128.1,128.1,127.3,127.6,4804.0,128.1,128.1,127.3,127.6,4804.0
2017-11-24 10:00:00,127.73,128.15,127.7,128.15,2127.0,127.73,128.15,127.7,128.15,2127.0
2017-11-24 10:30:00,128.0,128.05,127.75,128.05,2990.0,128.0,128.05,127.75,128.05,2990.0
2017-11-24 11:00:00,127.94,128.05,127.55,127.55,3319.0,127.94,128.05,127.55,127.55,3319.0
2017-11-24 11:30:00,127.53,127.6,127.3,127.43,4128.0,127.53,127.6,127.3,127.43,4128.0
2017-11-24 12:00:00,127.43,128.1,127.4,128.1,3162.0,127.43,128.1,127.4,128.1,3162.0
2017-11-24 12:30:00,128.1,128.2,127.82,128.05,6754.0,128.1,128.2,127.82,128.05,6754.0
2017-11-27 09:30:00,128.0,128.3,127.8,128.1,4670.0,128.0,128.3,127.8,128.1,4670.0
2017-11-27 10:00:00,128.2,128.7,127.8,128.02,7589.0,128.2,128.7,127.8,128.02,7589.0
2017-11-27 10:30:00,128.2,128.2,127.95,128.15,1966.0,128.2,128.2,127.95,128.15,1966.0
2017-11-27 11:00:00,128.25,128.25,128.0,128.0,2800.0,128.25,128.25,128.0,128.0,2800.0
2017-11-27 11:30:00,127.85,128.5,127.85,128.5,3134.0,127.85,128.5,127.85,128.5,3134.0
2017-11-27 12:00:00,128.4,128.4,128.1,128.2,1800.0,128.4,128.4,128.1,128.2,1800.0
2017-11-27 12:30:00,128.25,128.25,127.97,128.15,1560.0,128.25,128.25,127.97,128.15,1560.0
2017-11-27 13:00:00,128.3,128.4,128.1,128.15,2134.0,128.3,128.4,128.1,128.15,2134.0
2017-11-27 13:30:00,127.95,128.26,127.95,128.1,1582.0,127.95,128.26,127.95,128.1,1582.0
2017-11-27 14:00:00,128.1,128.1,127.87,127.9,3684.0,128.1,128.1,127.87,127.9,3684.0
2017-11-27 14:30:00,127.95,128.1,127.8,128.1,4361.0,127.95,128.1,127.8,128.1,4361.0
2017-11-27 15:00:00,128.15,128.3,128.0,128.1,3600.0,128.15,128.3,128.0,128.1,3600.0
2017-11-27 15:30:00,128.05,128.15,127.9,127.9,20112.0,128.05,128.15,127.9,127.9,20112.0
2017-11-28 09:30:00,128.0,128.25,127.7,127.95,8198.0,128.0,128.25,127.7,127.95,8198.0
2017-11-28 10:00:00,128.1,128.25,127.9,128.15,5370.0,128.1,128.25,127.9,128.15,5370.0
2017-11-28 10:30:00,128.35,128.7,128.33,128.7,2300.0,128.35,128.7,128.33,128.7,2300.0
2017-11-28 11:00:00,128.85,128.85,128.55,128.55,3598.0,128.85,128.85,128.55,128.55,3598.0
2017-11-28 11:30:00,128.6,128.8,128.45,128.6,3100.0,128.6,128.8,128.45,128.6,3100.0
2017-11-28 12:00:00,128.55,128.68,128.5,128.6,2210.0,128.55,128.68,128.5,128.6,2210.0
2017-11-28 12:30:00,128.55,128.55,128.35,128.35,1000.0,128.55,128.55,128.35,128.35,1000.0
2017-11-28 13:00:00,128.3,128.55,128.05,128.1,2533.0,128.3,128.55,128.05,128.1,2533.0
2017-11-28 13:30:00,128.15,128.3,127.95,128.05,2097.0,128.15,128.3,127.95,128.05,2097.0
2017-11-28 14:00:00,128.15,128.3,127.9,128.3,4690.0,128.15,128.3,127.9,128.3,4690.0
2017-11-28 14:30:00,128.35,128.65,128.25,128.4,5401.0,128.35,128.65,128.25,128.4,5401.0
2017-11-28 15:00:00,128.35,129.6,128.35,129.3,6951.0,128.35,129.6,128.35,129.3,6951.0
2017-11-28 15:30:00,129.4,129.95,129.2,129.8,13152.0,129.4,129.95,129.2,129.8,13152.0
2017-11-29 09:30:00,129.9,130.45,129.35,130.45,3810.0,129.9,130.45,129.35,130.45,3810.0
2017-11-29 10:00:00,130.1,130.25,129.65,129.85,1660.0,130.1,130.25,129.65,129.85,1660.0
2017-11-29 10:30:00,129.85,130.75,129.85,130.75,2570.0,129.85,130.75,129.85,130.75,2570.0
2017-11-29 11:00:00,130.55,130.8,130.5,130.75,2400.0,130.55,130.8,130.5,130.75,2400.0
2017-11-29 11:30:00,130.72,131.35,130.72,130.9,4850.0,130.72,131.35,130.72,130.9,4850.0
2017-11-29 12:00:00,130.75,131.35,130.75,130.8,5392.0,130.75,131.35,130.75,130.8,5392.0
2017-11-29 12:30:00,130.5,131.35,130.5,130.75,1815.0,130.5,131.35,130.5,130.75,1815.0
2017-11-29 13:00:00,130.7,130.75,130.25,130.65,2300.0,130.7,130.75,130.25,130.65,2300.0
2017-11-29 13:30:00,130.55,130.55,130.2,130.25,1910.0,130.55,130.55,130.2,130.25,1910.0
2017-11-29 14:00:00,130.35,130.55,130.12,130.35,2300.0,130.35,130.55,130.12,130.35,2300.0
2017-11-29 14:30:00,130.21,130.35,130.05,130.25,3670.0,130.21,130.35,130.05,130.25,3670.0
2017-11-29 15:00:00,129.95,130.58,129.95,130.3,3443.0,129.95,130.58,129.95,130.3,3443.0
2017-11-29 15:30:00,130.25,130.45,129.65,129.85,14157.0,130.25,130.45,129.65,129.85,14157.0
2017-11-30 09:30:00,130.35,130.7,129.0,129.95,2467.0,130.35,130.7,129.0,129.95,2467.0
2017-11-30 10:00:00,130.11,130.5,129.8,130.45,4528.0,130.11,130.5,129.8,130.45,4528.0
2017-11-30 10:30:00,130.55,130.55,130.02,130.15,2265.0,130.55,130.55,130.02,130.15,2265.0
2017-11-30 11:00:00,130.2,130.55,129.95,129.95,2700.0,130.2,130.55,129.95,129.95,2700.0
2017-11-30 11:30:00,129.7,129.75,129.4,129.5,1900.0,129.7,129.75,129.4,129.5,1900.0
2017-11-30 12:00:00,129.8,131.45,129.75,131.15,15206.0,129.8,131.45,129.75,131.15,15206.0
2017-11-30 12:30:00,131.15,131.55,131.05,131.38,1800.0,131.15,131.55,131.05,131.38,1800.0
2017-11-30 13:00:00,131.5,131.7,131.22,131.65,8442.0,131.5,131.7,131.22,131.65,8442.0
2017-11-30 13:30:00,131.65,131.65,131.3,131.55,2327.0,131.65,131.65,131.3,131.55,2327.0
2017-11-30 14:00:00,131.65,131.7,131.35,131.47,1800.0,131.65,131.7,131.35,131.47,1800.0
2017-11-30 14:30:00,131.4,131.45,131.15,131.25,8444.0,131.4,131.45,131.15,131.25,8444.0
2017-11-30 15:00:00,131.0,131.43,130.85,131.43,3557.0,131.0,131.43,130.85,131.43,3557.0
2017-11-30 15:30:00,131.35,132.15,131.1,132.05,32641.0,131.35,132.15,131.1,132.05,32641.0
2017-12-01 09:30:00,131.65,131.65,130.2,130.65,6342.0,131.65,131.65,130.2,130.65,6342.0
2017-12-01 10:00:00,130.4,131.1,130.35,131.1,18960.0,130.4,131.1,130.35,131.1,18960.0
2017-12-01 10:30:00,131.0,131.45,131.0,131.2,3212.0,131.0,131.45,131.0,131.2,3212.0
2017-12-01 11:00:00,131.25,131.3,129.0,129.0,9231.0,131.25,131.3,129.0,129.0,9231.0
2017-12-01 11:30:00,128.85,129.5,128.8,129.5,16791.0,128.85,129.5,128.8,129.5,16791.0
2017-12-01 12:00:00,129.45,130.15,129.45,129.6,3414.0,129.45,130.15,129.45,129.6,3414.0
2017-12-01 12:30:00,129.55,130.25,129.52,130.25,3250.0,129.55,130.25,129.52,130.25,3250.0
2017-12-01 13:00:00,130.15,130.2,129.67,130.1,5016.0,130.15,130.2,129.67,130.1,5016.0
2017-12-01 13:30:00,130.2,130.8,130.2,130.4,1800.0,130.2,130.8,130.2,130.4,1800.0
2017-12-01 14:00:00,130.5,130.7,130.3,130.7,2194.0,130.5,130.7,130.3,130.7,2194.0
2017-12-01 14:30:00,130.7,130.75,130.22,130.33,1512.0,130.7,130.75,130.22,130.33,1512.0
2017-12-01 15:00:00,130.43,130.8,130.32,130.75,6355.0,130.43,130.8,130.32,130.75,6355.0
2017-12-01 15:30:00,130.8,131.0,130.55,130.95,26343.0,130.8,131.0,130.55,130.95,26343.0
2017-12-04 09:30:00,132.4,132.95,131.3,131.3,19721.0,132.4,132.95,131.3,131.3,19721.0
2017-12-04 10:00:00,131.65,132.45,131.65,132.45,7112.0,131.65,132.45,131.65,132.45,7112.0
2017-12-04 10:30:00,132.45,132.5,131.7,132.1,8741.0,132.45,132.5,131.7,132.1,8741.0
2017-12-04 11:00:00,131.95,132.8,131.7,132.55,10411.0,131.95,132.8,131.7,132.55,10411.0
2017-12-04 11:30:00,132.65,132.7,132.25,132.45,2250.0,132.65,132.7,132.25,132.45,2250.0
2017-12-04 12:00:00,132.4,132.4,131.65,131.75,4256.0,132.4,132.4,131.65,131.75,4256.0
2017-12-04 12:30:00,131.75,132.25,131.7,132.0,9227.0,131.75,132.25,131.7,132.0,9227.0
2017-12-04 13:00:00,131.95,132.1,131.7,131.9,5000.0,131.95,132.1,131.7,131.9,5000.0
2017-12-04 13:30:00,132.0,132.1,131.94,132.1,1256.0,132.0,132.1,131.94,132.1,1256.0
2017-12-04 14:00:00,132.0,132.0,131.5,131.5,5969.0,132.0,132.0,131.5,131.5,5969.0
2017-12-04 14:30:00,131.3,131.7,131.3,131.6,3502.0,131.3,131.7,131.3,131.6,3502.0
2017-12-04 15:00:00,131.6,131.77,131.4,131.58,7780.0,131.6,131.77,131.4,131.58,7780.0
2017-12-04 15:30:00,131.6,131.6,131.15,131.2,32379.0,131.6,131.6,131.15,131.2,32379.0
2017-12-05 09:30:00,131.3,131.6,130.75,131.25,21954.0,131.3,131.6,130.75,131.25,21954.0
2017-12-05 10:00:00,131.25,131.55,130.95,131.3,6211.0,131.25,131.55,130.95,131.3,6211.0
2017-12-05 10:30:00,131.2,131.45,131.15,131.43,10002.0,131.2,131.45,131.15,131.43,10002.0
2017-12-05 11:00:00,131.35,132.05,131.35,131.7,1433.0,131.35,132.05,131.35,131.7,1433.0
2017-12-05 11:30:00,131.7,131.7,131.15,131.63,1902.0,131.7,131.7,131.15,131.63,1902.0
2017-12-05 12:00:00,131.5,131.73,131.5,131.65,1637.0,131.5,131.73,131.5,131.65,1637.0
2017-12-05 12:30:00,131.7,131.8,131.57,131.58,1873.0,131.7,131.8,131.57,131.58,1873.0
2017-12-05 13:00:00,131.55,131.85,131.53,131.65,3203.0,131.55,131.85,131.53,131.65,3203.0
2017-12-05 13:30:00,131.7,131.75,131.55,131.55,1100.0,131.7,131.75,131.55,131.55,1100.0
2017-12-05 14:00:00,131.55,131.65,131.5,131.53,7686.0,131.55,131.65,131.5,131.53,7686.0
2017-12-05 14:30:00,131.55,131.6,131.05,131.05,12186.0,131.55,131.6,131.05,131.05,12186.0
2017-12-05 15:00:00,131.05,131.75,131.05,131.65,17540.0,131.05,131.75,131.05,131.65,17540.0
2017-12-05 15:30:00,131.63,131.63,131.1,131.4,39289.0,131.63,131.63,131.1,131.4,39289.0
2017-12-06 09:30:00,130.95,130.95,129.55,130.88,16649.0,130.95,130.95,129.55,130.88,16649.0
2017-12-06 10:00:00,130.85,131.5,130.45,130.45,20675.0,130.85,131.5,130.45,130.45,20675.0
2017-12-06 10:30:00,130.35,130.75,130.22,130.55,2897.0,130.35,130.75,130.22,130.55,2897.0
2017-12-06 11:00:00,130.75,130.95,130.6,130.7,1200.0,130.75,130.95,130.6,130.7,1200.0
2017-12-06 11:30:00,130.75,130.75,130.35,130.43,3825.0,130.75,130.75,130.35,130.43,3825.0
2017-12-06 12:00:00,130.35,130.7,130.0,130.05,3324.0,130.35,130.7,130.0,130.05,3324.0
2017-12-06 12:30:00,130.1,130.65,130.0,130.3,3100.0,130.1,130.65,130.0,130.3,3100.0
2017-12-06 13:00:00,130.18,130.35,130.17,130.35,1900.0,130.18,130.35,130.17,130.35,1900.0
2017-12-06 13:30:00,130.3,130.65,130.3,130.4,2320.0,130.3,130.65,130.3,130.4,2320.0
2017-12-06 14:00:00,130.65,130.73,130.25,130.25,2300.0,130.65,130.73,130.25,130.25,2300.0
2017-12-06 14:30:00,130.35,130.7,130.3,130.45,5206.0,130.35,130.7,130.3,130.45,5206.0
2017-12-06 15:00:00,130.38,130.6,130.3,130.55,4371.0,130.38,130.6,130.3,130.55,4371.0
2017-12-06 15:30:00,130.5,130.7,130.4,130.5,15038.0,130.5,130.7,130.4,130.5,15038.0
2017-12-07 09:30:00,130.25,131.28,130.15,131.1,1974.0,130.25,131.28,130.15,131.1,1974.0
2017-12-07 10:00:00,131.2,131.2,130.7,130.7,6793.0,131.2,131.2,130.7,130.7,6793.0
2017-12-07 10:30:00,130.45,131.3,130.45,131.03,6124.0,130.45,131.3,130.45,131.03,6124.0
2017-12-07 11:00:00,131.15,132.0,130.85,132.0,16141.0,131.15,132.0,130.85,132.0,16141.0
2017-12-07 11:30:00,132.15,132.25,131.75,131.85,2880.0,132.15,132.25,131.75,131.85,2880.0
2017-12-07 12:00:00,131.95,131.95,131.55,131.6,1662.0,131.95,131.95,131.55,131.6,1662.0
2017-12-07 12:30:00,131.7,131.75,131.45,131.53,2490.0,131.7,131.75,131.45,131.53,2490.0
2017-12-07 13:00:00,131.35,131.35,131.1,131.15,1200.0,131.35,131.35,131.1,131.15,1200.0
2017-12-07 13:30:00,131.3,131.5,131.15,131.3,1675.0,131.3,131.5,131.15,131.3,1675.0
2017-12-07 14:00:00,131.45,131.45,131.2,131.2,2103.0,131.45,131.45,131.2,131.2,2103.0
2017-12-07 14:30:00,131.1,131.4,131.1,131.3,1813.0,131.1,131.4,131.1,131.3,1813.0
2017-12-07 15:00:00,131.35,131.6,131.3,131.5,3010.0,131.35,131.6,131.3,131.5,3010.0
2017-12-07 15:30:00,131.4,132.05,131.4,131.75,20818.0,131.4,132.05,131.4,131.75,20818.0
2017-12-08 09:30:00,132.15,133.0,131.55,132.3,20585.0,132.15,133.0,131.55,132.3,20585.0
2017-12-08 10:00:00,132.3,132.85,132.3,132.47,4415.0,132.3,132.85,132.3,132.47,4415.0
2017-12-08 10:30:00,132.5,133.25,132.39,133.1,6136.0,132.5,133.25,132.39,133.1,6136.0
2017-12-08 11:00:00,133.0,133.25,132.3,132.4,7042.0,133.0,133.25,132.3,132.4,7042.0
2017-12-08 11:30:00,132.4,133.45,132.3,133.45,5506.0,132.4,133.45,132.3,133.45,5506.0
2017-12-08 12:00:00,133.4,133.4,133.1,133.35,3297.0,133.4,133.4,133.1,133.35,3297.0
2017-12-08 12:30:00,133.45,133.55,133.05,133.05,2007.0,133.45,133.55,133.05,133.05,2007.0
2017-12-08 13:00:00,133.15,133.16,133.0,133.1,1617.0,133.15,133.16,133.0,133.1,1617.0
2017-12-08 13:30:00,133.15,133.6,133.15,133.25,3398.0,133.15,133.6,133.15,133.25,3398.0
2017-12-08 14:00:00,133.3,133.55,133.25,133.35,6300.0,133.3,133.55,133.25,133.35,6300.0
2017-12-08 14:30:00,133.35,133.5,133.25,133.3,4687.0,133.35,133.5,133.25,133.3,4687.0
2017-12-08 15:00:00,133.28,133.8,133.27,133.65,5247.0,133.28,133.8,133.27,133.65,5247.0
2017-12-08 15:30:00,133.65,133.65,133.2,133.6,32161.0,133.65,133.65,133.2,133.6,32161.0
2017-12-11 09:30:00,133.45,134.3,132.55,133.47,5486.0,133.45,134.3,132.55,133.47,5486.0
2017-12-11 10:00:00,133.45,134.0,133.45,133.65,9107.0,133.45,134.0,133.45,133.65,9107.0
2017-12-11 10:30:00,133.6,133.6,133.2,133.3,6788.0,133.6,133.6,133.2,133.3,6788.0
2017-12-11 11:00:00,133.35,133.6,133.2,133.5,3237.0,133.35,133.6,133.2,133.5,3237.0
2017-12-11 11:30:00,133.55,133.55,132.82,133.0,3421.0,133.55,133.55,132.82,133.0,3421.0
2017-12-11 12:00:00,132.8,134.05,132.77,133.85,5218.0,132.8,134.05,132.77,133.85,5218.0
2017-12-11 12:30:00,133.85,134.3,133.75,134.15,4454.0,133.85,134.3,133.75,134.15,4454.0
2017-12-11 13:00:00,134.05,134.2,133.3,133.3,4411.0,134.05,134.2,133.3,133.3,4411.0
2017-12-11 13:30:00,133.29,133.6,132.95,132.95,55602.0,133.29,133.6,132.95,132.95,55602.0
2017-12-11 14:00:00,133.05,133.05,132.65,132.65,10443.0,133.05,133.05,132.65,132.65,10443.0
2017-12-11 14:30:00,132.65,133.0,132.5,132.53,7628.0,132.65,133.0,132.5,132.53,7628.0
2017-12-11 15:00:00,132.53,132.6,132.0,132.0,7196.0,132.53,132.6,132.0,132.0,7196.0
2017-12-11 15:30:00,132.05,132.3,131.65,132.3,25985.0,132.05,132.3,131.65,132.3,25985.0
2017-12-12 09:30:00,132.25,132.55,131.4,131.55,5190.0,132.25,132.55,131.4,131.55,5190.0
2017-12-12 10:00:00,131.65,131.8,131.45,131.7,10738.0,131.65,131.8,131.45,131.7,10738.0
2017-12-12 10:30:00,131.8,132.45,131.7,132.3,6598.0,131.8,132.45,131.7,132.3,6598.0
2017-12-12 11:00:00,132.3,132.65,132.3,132.35,4514.0,132.3,132.65,132.3,132.35,4514.0
2017-12-12 11:30:00,132.4,132.5,132.2,132.25,4245.0,132.4,132.5,132.2,132.25,4245.0
2017-12-12 12:00:00,132.3,132.3,131.9,131.9,3141.0,132.3,132.3,131.9,131.9,3141.0
2017-12-12 12:30:00,132.05,132.35,132.05,132.24,3065.0,132.05,132.35,132.05,132.24,3065.0
2017-12-12 13:00:00,132.1,132.3,132.0,132.3,3800.0,132.1,132.3,132.0,132.3,3800.0
2017-12-12 13:30:00,132.3,132.35,132.12,132.25,2290.0,132.3,132.35,132.12,132.25,2290.0
2017-12-12 14:00:00,132.15,132.55,132.1,132.55,3481.0,132.15,132.55,132.1,132.55,3481.0
2017-12-12 14:30:00,132.5,132.5,132.3,132.35,3000.0,132.5,132.5,132.3,132.35,3000.0
2017-12-12 15:00:00,132.3,132.3,132.0,132.15,5201.0,132.3,132.3,132.0,132.15,5201.0
2017-12-12 15:30:00,132.1,132.5,132.0,132.3,14537.0,132.1,132.5,132.0,132.3,14537.0
2017-12-13 09:30:00,132.05,133.4,131.95,133.4,3365.0,132.05,133.4,131.95,133.4,3365.0
2017-12-13 10:00:00,132.55,132.8,132.35,132.8,1500.0,132.55,132.8,132.35,132.8,1500.0
2017-12-13 10:30:00,132.8,133.4,132.77,133.35,4412.0,132.8,133.4,132.77,133.35,4412.0
2017-12-13 11:00:00,133.3,133.4,133.0,133.15,2220.0,133.3,133.4,133.0,133.15,2220.0
2017-12-13 11:30:00,133.15,133.65,133.05,133.5,5055.0,133.15,133.65,133.05,133.5,5055.0
2017-12-13 12:00:00,133.65,133.8,133.0,133.0,9801.0,133.65,133.8,133.0,133.0,9801.0
2017-12-13 12:30:00,133.0,133.45,132.75,133.15,9200.0,133.0,133.45,132.75,133.15,9200.0
2017-12-13 13:00:00,133.25,133.55,133.1,133.4,9863.0,133.25,133.55,133.1,133.4,9863.0
2017-12-13 13:30:00,133.35,133.6,133.05,133.5,9019.0,133.35,133.6,133.05,133.5,9019.0
2017-12-13 14:00:00,133.65,134.05,133.37,133.55,8400.0,133.65,134.05,133.37,133.55,8400.0
2017-12-13 14:30:00,133.47,134.05,133.4,134.0,10700.0,133.47,134.05,133.4,134.0,10700.0
2017-12-13 15:00:00,133.68,134.05,133.3,133.75,13238.0,133.68,134.05,133.3,133.75,13238.0
2017-12-13 15:30:00,133.9,134.05,133.65,133.9,30298.0,133.9,134.05,133.65,133.9,30298.0
2017-12-14 09:30:00,134.05,134.35,133.75,134.1,4472.0,134.05,134.35,133.75,134.1,4472.0
2017-12-14 10:00:00,133.95,134.1,133.25,133.45,2779.0,133.95,134.1,133.25,133.45,2779.0
2017-12-14 10:30:00,133.45,133.9,133.35,133.9,2000.0,133.45,133.9,133.35,133.9,2000.0
2017-12-14 11:00:00,134.05,134.05,132.7,133.4,5930.0,134.05,134.05,132.7,133.4,5930.0
2017-12-14 11:30:00,133.68,134.1,133.68,133.9,2112.0,133.68,134.1,133.68,133.9,2112.0
2017-12-14 12:00:00,133.9,134.1,133.6,134.1,2721.0,133.9,134.1,133.6,134.1,2721.0
2017-12-14 12:30:00,134.05,134.1,133.62,133.95,2110.0,134.05,134.1,133.62,133.95,2110.0
2017-12-14 13:00:00,133.85,134.13,133.6,133.83,5089.0,133.85,134.13,133.6,133.83,5089.0
2017-12-14 13:30:00,133.78,133.78,133.34,133.47,6028.0,133.78,133.78,133.34,133.47,6028.0
2017-12-14 14:00:00,133.45,133.6,133.1,133.25,4774.0,133.45,133.6,133.1,133.25,4774.0
2017-12-14 14:30:00,133.2,133.4,133.07,133.3,4129.0,133.2,133.4,133.07,133.3,4129.0
2017-12-14 15:00:00,133.15,133.25,132.9,132.9,7524.0,133.15,133.25,132.9,132.9,7524.0
2017-12-14 15:30:00,133.0,133.53,132.75,133.0,17075.0,133.0,133.53,132.75,133.0,17075.0
2017-12-15 09:30:00,132.95,134.6,132.5,134.2,48099.0,132.95,134.6,132.5,134.2,48099.0
2017-12-15 10:00:00,134.35,135.4,133.95,135.22,5904.0,134.35,135.4,133.95,135.22,5904.0
2017-12-15 10:30:00,135.25,135.63,135.0,135.3,5404.0,135.25,135.63,135.0,135.3,5404.0
2017-12-15 11:00:00,135.3,135.5,134.7,135.45,4551.0,135.3,135.5,134.7,135.45,4551.0
2017-12-15 11:30:00,135.5,135.55,134.9,135.05,4741.0,135.5,135.55,134.9,135.05,4741.0
2017-12-15 12:00:00,135.1,135.3,134.95,135.19,4044.0,135.1,135.3,134.95,135.19,4044.0
2017-12-15 12:30:00,135.3,135.55,135.25,135.3,4910.0,135.3,135.55,135.25,135.3,4910.0
2017-12-15 13:00:00,135.35,135.35,134.8,134.8,1300.0,135.35,135.35,134.8,134.8,1300.0
2017-12-15 13:30:00,134.95,135.15,134.9,135.15,3814.0,134.95,135.15,134.9,135.15,3814.0
2017-12-15 14:00:00,135.35,135.58,135.35,135.55,4564.0,135.35,135.58,135.35,135.55,4564.0
2017-12-15 14:30:00,135.53,135.6,135.2,135.2,5055.0,135.53,135.6,135.2,135.2,5055.0
2017-12-15 15:00:00,135.3,135.5,135.25,135.4,4888.0,135.3,135.5,135.25,135.4,4888.0
2017-12-15 15:30:00,135.45,135.45,134.5,134.6,22609.0,135.45,135.45,134.5,134.6,22609.0
2017-12-18 09:30:00,135.95,136.25,135.35,136.0,4140.0,135.95,136.25,135.35,136.0,4140.0
2017-12-18 10:00:00,136.15,136.15,135.45,135.45,4735.0,136.15,136.15,135.45,135.45,4735.0
2017-12-18 10:30:00,135.35,135.75,135.1,135.7,4700.0,135.35,135.75,135.1,135.7,4700.0
2017-12-18 11:00:00,135.5,135.7,135.35,135.47,9956.0,135.5,135.7,135.35,135.47,9956.0
2017-12-18 11:30:00,135.47,135.9,135.47,135.9,2850.0,135.47,135.9,135.47,135.9,2850.0
2017-12-18 12:00:00,135.8,135.8,135.6,135.6,700.0,135.8,135.8,135.6,135.6,700.0
2017-12-18 12:30:00,135.5,135.7,135.35,135.4,1424.0,135.5,135.7,135.35,135.4,1424.0
2017-12-18 13:00:00,135.3,135.8,135.3,135.65,2500.0,135.3,135.8,135.3,135.65,2500.0
2017-12-18 13:30:00,135.7,135.7,135.2,135.35,2300.0,135.7,135.7,135.2,135.35,2300.0
2017-12-18 14:00:00,135.35,135.55,135.05,135.4,3105.0,135.35,135.55,135.05,135.4,3105.0
2017-12-18 14:30:00,135.45,136.25,135.42,136.2,4873.0,135.45,136.25,135.42,136.2,4873.0
2017-12-18 15:00:00,136.15,136.3,135.87,135.88,4145.0,136.15,136.3,135.87,135.88,4145.0
2017-12-18 15:30:00,135.7,136.3,135.7,136.25,15759.0,135.7,136.3,135.7,136.25,15759.0
2017-12-19 09:30:00,136.55,136.77,133.8,136.33,5995.0,136.55,136.77,133.8,136.33,5995.0
2017-12-19 10:00:00,136.3,136.35,135.45,135.85,6670.0,136.3,136.35,135.45,135.85,6670.0
2017-12-19 10:30:00,135.83,136.12,135.55,136.05,13900.0,135.83,136.12,135.55,136.05,13900.0
2017-12-19 11:00:00,135.95,136.05,134.8,134.85,33491.0,135.95,136.05,134.8,134.85,33491.0
2017-12-19 11:30:00,134.9,134.9,133.45,133.45,4800.0,134.9,134.9,133.45,133.45,4800.0
2017-12-19 12:00:00,133.5,135.6,133.5,135.5,30384.0,133.5,135.6,133.5,135.5,30384.0
2017-12-19 12:30:00,135.55,136.1,135.2,136.1,5110.0,135.55,136.1,135.2,136.1,5110.0
2017-12-19 13:00:00,136.0,136.15,135.75,136.0,6497.0,136.0,136.15,135.75,136.0,6497.0
2017-12-19 13:30:00,135.85,135.95,135.6,135.95,2700.0,135.85,135.95,135.6,135.95,2700.0
2017-12-19 14:00:00,135.9,135.9,135.75,135.8,900.0,135.9,135.9,135.75,135.8,900.0
2017-12-19 14:30:00,135.8,136.0,135.55,135.8,44540.0,135.8,136.0,135.55,135.8,44540.0
2017-12-19 15:00:00,135.65,135.7,135.2,135.2,4488.0,135.65,135.7,135.2,135.2,4488.0
2017-12-19 15:30:00,135.3,135.4,135.05,135.2,19874.0,135.3,135.4,135.05,135.2,19874.0
2017-12-20 09:30:00,136.15,136.15,134.95,135.3,2655.0,136.15,136.15,134.95,135.3,2655.0
2017-12-20 10:00:00,135.25,135.3,134.77,134.85,2940.0,135.25,135.3,134.77,134.85,2940.0
2017-12-20 10:30:00,134.95,135.85,134.95,135.6,3300.0,134.95,135.85,134.95,135.6,3300.0
2017-12-20 11:00:00,135.6,135.95,135.25,135.95,5295.0,135.6,135.95,135.25,135.95,5295.0
2017-12-20 11:30:00,135.8,136.0,135.5,135.7,2612.0,135.8,136.0,135.5,135.7,2612.0
2017-12-20 12:00:00,135.6,135.75,135.45,135.75,3100.0,135.6,135.75,135.45,135.75,3100.0
2017-12-20 12:30:00,135.8,136.05,135.65,136.0,1800.0,135.8,136.05,135.65,136.0,1800.0
2017-12-20 13:00:00,136.15,136.15,135.7,135.75,3320.0,136.15,136.15,135.7,135.75,3320.0
2017-12-20 13:30:00,135.95,136.0,135.6,135.75,7801.0,135.95,136.0,135.6,135.75,7801.0
2017-12-20 14:00:00,135.75,135.8,135.5,135.5,2500.0,135.75,135.8,135.5,135.5,2500.0
2017-12-20 14:30:00,135.55,135.78,135.35,135.35,3150.0,135.55,135.78,135.35,135.35,3150.0
2017-12-20 15:00:00,135.3,135.6,135.1,135.1,4212.0,135.3,135.6,135.1,135.1,4212.0
2017-12-20 15:30:00,135.1,135.75,134.95,135.45,37814.0,135.1,135.75,134.95,135.45,37814.0
2017-12-21 09:30:00,135.5,135.5,134.0,134.0,4039.0,135.5,135.5,134.0,134.0,4039.0
2017-12-21 10:00:00,133.69,134.75,133.69,134.7,5500.0,133.69,134.75,133.69,134.7,5500.0
2017-12-21 10:30:00,134.7,135.2,134.62,135.15,5637.0,134.7,135.2,134.62,135.15,5637.0
2017-12-21 11:00:00,135.1,135.55,135.09,135.45,3844.0,135.1,135.55,135.09,135.45,3844.0
2017-12-21 11:30:00,135.45,135.55,135.4,135.55,2100.0,135.45,135.55,135.4,135.55,2100.0
2017-12-21 12:00:00,135.5,135.55,135.3,135.35,2800.0,135.5,135.55,135.3,135.35,2800.0
2017-12-21 12:30:00,135.25,135.3,135.15,135.2,3309.0,135.25,135.3,135.15,135.2,3309.0
2017-12-21 13:00:00,135.3,135.3,135.1,135.2,2243.0,135.3,135.3,135.1,135.2,2243.0
2017-12-21 13:30:00,135.15,135.15,134.92,134.93,2923.0,135.15,135.15,134.92,134.93,2923.0
2017-12-21 14:00:00,134.93,134.93,134.45,134.9,7810.0,134.93,134.93,134.45,134.9,7810.0
2017-12-21 14:30:00,134.95,135.1,134.95,135.0,2456.0,134.95,135.1,134.95,135.0,2456.0
2017-12-21 15:00:00,135.15,135.3,135.05,135.1,5892.0,135.15,135.3,135.05,135.1,5892.0
2017-12-21 15:30:00,135.1,135.1,134.5,134.7,34951.0,135.1,135.1,134.5,134.7,34951.0
2017-12-22 09:30:00,134.85,134.85,133.1,134.65,676.0,134.85,134.85,133.1,134.65,676.0
2017-12-22 10:00:00,134.2,134.55,133.75,134.55,2575.0,134.2,134.55,133.75,134.55,2575.0
2017-12-22 10:30:00,134.55,134.9,134.55,134.85,1110.0,134.55,134.9,134.55,134.85,1110.0
2017-12-22 11:00:00,134.85,135.25,134.65,135.25,3441.0,134.85,135.25,134.65,135.25,3441.0
2017-12-22 11:30:00,135.25,135.25,135.2,135.2,800.0,135.25,135.25,135.2,135.2,800.0
2017-12-22 12:00:00,135.06,135.35,135.06,135.25,1039.0,135.06,135.35,135.06,135.25,1039.0
2017-12-22 12:30:00,135.25,135.25,134.9,134.9,600.0,135.25,135.25,134.9,134.9,600.0
2017-12-22 13:00:00,134.95,134.95,134.9,134.95,600.0,134.95,134.95,134.9,134.95,600.0
2017-12-22 13:30:00,134.95,135.1,134.95,135.07,1955.0,134.95,135.1,134.95,135.07,1955.0
2017-12-22 14:00:00,135.1,135.1,135.0,135.0,1757.0,135.1,135.1,135.0,135.0,1757.0
2017-12-22 14:30:00,134.9,134.9,134.65,134.75,500.0,134.9,134.9,134.65,134.75,500.0
2017-12-22 15:00:00,134.5,134.6,134.3,134.35,2266.0,134.5,134.6,134.3,134.35,2266.0
2017-12-22 15:30:00,134.25,134.4,133.9,134.2,12985.0,134.25,134.4,133.9,134.2,12985.0
2017-12-26 09:30:00,134.05,134.75,134.05,134.2,11916.0,134.05,134.75,134.05,134.2,11916.0
2017-12-26 10:00:00,133.9,134.0,133.75,134.0,1260.0,133.9,134.0,133.75,134.0,1260.0
2017-12-26 10:30:00,134.1,134.1,133.6,133.6,828.0,134.1,134.1,133.6,133.6,828.0
2017-12-26 11:00:00,133.4,133.45,133.3,133.45,909.0,133.4,133.45,133.3,133.45,909.0
2017-12-26 11:30:00,133.55,133.55,133.55,133.55,500.0,133.55,133.55,133.55,133.55,500.0
2017-12-26 12:00:00,133.4,133.65,133.25,133.55,1750.0,133.4,133.65,133.25,133.55,1750.0
2017-12-26 12:30:00,133.5,133.65,133.3,133.4,2030.0,133.5,133.65,133.3,133.4,2030.0
2017-12-26 13:00:00,133.38,133.5,133.37,133.4,1400.0,133.38,133.5,133.37,133.4,1400.0
2017-12-26 13:30:00,133.4,133.55,133.4,133.4,1230.0,133.4,133.55,133.4,133.4,1230.0
2017-12-26 14:00:00,133.4,133.63,133.32,133.55,1923.0,133.4,133.63,133.32,133.55,1923.0
2017-12-26 14:30:00,133.5,133.88,133.47,133.75,4809.0,133.5,133.88,133.47,133.75,4809.0
2017-12-26 15:00:00,133.55,133.65,133.35,133.55,3451.0,133.55,133.65,133.35,133.55,3451.0
2017-12-26 15:30:00,133.5,133.7,133.4,133.55,9758.0,133.5,133.7,133.4,133.55,9758.0
2017-12-27 09:30:00,133.9,135.9,133.87,135.8,1826.0,133.9,135.9,133.87,135.8,1826.0
2017-12-27 10:00:00,135.13,135.13,134.05,134.2,2460.0,135.13,135.13,134.05,134.2,2460.0
2017-12-27 10:30:00,134.05,134.4,134.05,134.4,3558.0,134.05,134.4,134.05,134.4,3558.0
2017-12-27 11:00:00,134.25,134.4,133.85,134.05,1403.0,134.25,134.4,133.85,134.05,1403.0
2017-12-27 11:30:00,134.15,134.15,133.82,133.95,900.0,134.15,134.15,133.82,133.95,900.0
2017-12-27 12:00:00,133.9,133.95,133.3,133.3,1950.0,133.9,133.95,133.3,133.3,1950.0
2017-12-27 12:30:00,133.5,133.63,133.25,133.45,1600.0,133.5,133.63,133.25,133.45,1600.0
2017-12-27 13:00:00,133.4,133.45,132.95,133.2,1991.0,133.4,133.45,132.95,133.2,1991.0
2017-12-27 13:30:00,133.0,133.2,132.95,132.95,3784.0,133.0,133.2,132.95,132.95,3784.0
2017-12-27 14:00:00,133.0,133.0,132.75,132.85,2890.0,133.0,133.0,132.75,132.85,2890.0
2017-12-27 14:30:00,132.88,132.88,132.6,132.75,2116.0,132.88,132.88,132.6,132.75,2116.0
2017-12-27 15:00:00,132.75,132.95,132.65,132.9,2622.0,132.75,132.95,132.65,132.9,2622.0
2017-12-27 15:30:00,133.0,133.15,132.8,132.9,19668.0,133.0,133.15,132.8,132.9,19668.0
2017-12-28 09:30:00,133.15,135.15,133.15,135.15,689.0,133.15,135.15,133.15,135.15,689.0
2017-12-28 10:00:00,134.75,134.75,131.7,132.2,3501.0,134.75,134.75,131.7,132.2,3501.0
2017-12-28 10:30:00,132.4,132.75,132.25,132.63,815.0,132.4,132.75,132.25,132.63,815.0
2017-12-28 11:00:00,132.65,132.65,132.0,132.25,2668.0,132.65,132.65,132.0,132.25,2668.0
2017-12-28 11:30:00,132.2,132.3,132.1,132.2,1698.0,132.2,132.3,132.1,132.2,1698.0
2017-12-28 12:00:00,132.35,132.5,132.3,132.45,1056.0,132.35,132.5,132.3,132.45,1056.0
2017-12-28 12:30:00,132.15,132.25,132.15,132.25,228.0,132.15,132.25,132.15,132.25,228.0
2017-12-28 13:00:00,132.35,132.8,132.3,132.8,1200.0,132.35,132.8,132.3,132.8,1200.0
2017-12-28 13:30:00,132.8,132.9,132.65,132.9,1400.0,132.8,132.9,132.65,132.9,1400.0
2017-12-28 14:00:00,132.85,132.85,132.65,132.65,1400.0,132.85,132.85,132.65,132.65,1400.0
2017-12-28 14:30:00,132.45,132.7,132.1,132.6,3024.0,132.45,132.7,132.1,132.6,3024.0
2017-12-28 15:00:00,132.75,132.9,132.7,132.75,1673.0,132.75,132.9,132.7,132.75,1673.0
2017-12-28 15:30:00,132.65,133.1,132.65,133.05,10956.0,132.65,133.1,132.65,133.05,10956.0
2017-12-29 09:30:00,133.25,133.75,132.15,133.7,2124.0,133.25,133.75,132.15,133.7,2124.0
2017-12-29 10:00:00,133.03,133.45,132.8,133.45,2015.0,133.03,133.45,132.8,133.45,2015.0
2017-12-29 10:30:00,133.25,133.25,133.02,133.25,1700.0,133.25,133.25,133.02,133.25,1700.0
2017-12-29 11:00:00,133.05,133.1,132.65,132.8,1820.0,133.05,133.1,132.65,132.8,1820.0
2017-12-29 11:30:00,132.78,132.8,132.5,132.65,1970.0,132.78,132.8,132.5,132.65,1970.0
2017-12-29 12:00:00,132.75,132.95,132.7,132.75,700.0,132.75,132.95,132.7,132.75,700.0
2017-12-29 12:30:00,132.75,132.9,132.75,132.9,800.0,132.75,132.9,132.75,132.9,800.0
2017-12-29 13:00:00,133.1,133.35,133.1,133.25,900.0,133.1,133.35,133.1,133.25,900.0
2017-12-29 13:30:00,133.1,133.1,132.7,132.9,1700.0,133.1,133.1,132.7,132.9,1700.0
2017-12-29 14:00:00,132.95,133.1,132.6,133.1,4731.0,132.95,133.1,132.6,133.1,4731.0
2017-12-29 14:30:00,133.3,133.3,132.7,132.85,2520.0,133.3,133.3,132.7,132.85,2520.0
2017-12-29 15:00:00,132.8,133.2,132.8,132.9,3200.0,132.8,133.2,132.8,132.9,3200.0
2017-12-29 15:30:00,132.9,133.15,132.35,132.4,15013.0,132.9,133.15,132.35,132.4,15013.0
2018-01-02 09:30:00,133.45,133.95,133.0,133.7,17429.0,133.45,133.95,133.0,133.7,17429.0
2018-01-02 10:00:00,133.8,134.8,133.75,134.4,2972.0,133.8,134.8,133.75,134.4,2972.0
2018-01-02 10:30:00,134.4,134.4,133.8,134.05,904.0,134.4,134.4,133.8,134.05,904.0
2018-01-02 11:00:00,133.9,134.35,133.65,134.25,26520.0,133.9,134.35,133.65,134.25,26520.0
2018-01-02 11:30:00,134.1,134.1,133.75,133.85,1202.0,134.1,134.1,133.75,133.85,1202.0
2018-01-02 12:00:00,133.85,134.05,133.65,133.7,16428.0,133.85,134.05,133.65,133.7,16428.0
2018-01-02 12:30:00,133.9,134.0,133.63,133.85,1203.0,133.9,134.0,133.63,133.85,1203.0
2018-01-02 13:00:00,133.5,133.75,133.5,133.75,370.0,133.5,133.75,133.5,133.75,370.0
2018-01-02 13:30:00,133.85,133.98,133.6,133.78,1327.0,133.85,133.98,133.6,133.78,1327.0
2018-01-02 14:00:00,133.77,133.9,133.45,133.6,4575.0,133.77,133.9,133.45,133.6,4575.0
2018-01-02 14:30:00,133.75,133.85,133.5,133.72,2721.0,133.75,133.85,133.5,133.72,2721.0
2018-01-02 15:00:00,133.6,134.1,133.6,134.1,4697.0,133.6,134.1,133.6,134.1,4697.0
2018-01-02 15:30:00,134.05,134.4,133.95,134.15,20003.0,134.05,134.4,133.95,134.15,20003.0
2018-01-03 09:30:00,134.45,135.3,134.25,134.55,5057.0,134.45,135.3,134.25,134.55,5057.0
2018-01-03 10:00:00,134.5,136.0,134.35,136.0,47668.0,134.5,136.0,134.35,136.0,47668.0
2018-01-03 10:30:00,135.58,135.85,135.0,135.0,1590.0,135.58,135.85,135.0,135.0,1590.0
2018-01-03 11:00:00,134.85,135.15,134.75,135.15,3586.0,134.85,135.15,134.75,135.15,3586.0
2018-01-03 11:30:00,135.0,135.15,134.6,134.6,4195.0,135.0,135.15,134.6,134.6,4195.0
2018-01-03 12:00:00,134.7,135.0,134.6,135.0,4815.0,134.7,135.0,134.6,135.0,4815.0
2018-01-03 12:30:00,135.0,135.2,134.95,135.0,1520.0,135.0,135.2,134.95,135.0,1520.0
2018-01-03 13:00:00,135.0,135.35,134.95,135.05,962.0,135.0,135.35,134.95,135.05,962.0
2018-01-03 13:30:00,135.3,135.3,134.98,135.1,409.0,135.3,135.3,134.98,135.1,409.0
2018-01-03 14:00:00,134.88,134.88,133.95,133.95,1894.0,134.88,134.88,133.95,133.95,1894.0
2018-01-03 14:30:00,134.2,134.28,133.9,134.28,600.0,134.2,134.28,133.9,134.28,600.0
2018-01-03 15:00:00,134.5,134.7,134.3,134.65,3810.0,134.5,134.7,134.3,134.65,3810.0
2018-01-03 15:30:00,134.63,137.85,134.6,137.8,102416.0,134.63,137.85,134.6,137.8,102416.0
2018-01-04 09:30:00,138.2,138.4,136.75,137.35,10013.0,138.2,138.4,136.75,137.35,10013.0
2018-01-04 10:00:00,137.6,137.7,137.1,137.45,8536.0,137.6,137.7,137.1,137.45,8536.0
2018-01-04 10:30:00,137.45,137.75,137.34,137.35,1572.0,137.45,137.75,137.34,137.35,1572.0
2018-01-04 11:00:00,137.25,137.25,136.55,136.55,1276.0,137.25,137.25,136.55,136.55,1276.0
2018-01-04 11:30:00,136.5,136.8,136.1,136.4,1813.0,136.5,136.8,136.1,136.4,1813.0
2018-01-04 12:00:00,136.6,136.75,136.25,136.4,2213.0,136.6,136.75,136.25,136.4,2213.0
2018-01-04 12:30:00,136.3,136.4,136.05,136.3,1295.0,136.3,136.4,136.05,136.3,1295.0
2018-01-04 13:00:00,136.4,136.4,136.05,136.35,2836.0,136.4,136.4,136.05,136.35,2836.0
2018-01-04 13:30:00,136.4,136.45,136.14,136.25,2915.0,136.4,136.45,136.14,136.25,2915.0
2018-01-04 14:00:00,136.35,136.35,136.05,136.2,2409.0,136.35,136.35,136.05,136.2,2409.0
2018-01-04 14:30:00,136.2,136.85,136.15,136.6,3000.0,136.2,136.85,136.15,136.6,3000.0
2018-01-04 15:00:00,136.45,136.55,136.2,136.55,3268.0,136.45,136.55,136.2,136.55,3268.0
2018-01-04 15:30:00,136.55,136.58,136.25,136.55,8290.0,136.55,136.58,136.25,136.55,8290.0
2018-01-05 09:30:00,137.1,137.1,136.05,136.25,777.0,137.1,137.1,136.05,136.25,777.0
2018-01-05 10:00:00,136.35,136.8,136.25,136.7,1701.0,136.35,136.8,136.25,136.7,1701.0
2018-01-05 10:30:00,136.6,136.8,136.4,136.45,1300.0,136.6,136.8,136.4,136.45,1300.0
2018-01-05 11:00:00,136.5,136.94,136.5,136.55,934.0,136.5,136.94,136.5,136.55,934.0
2018-01-05 11:30:00,136.68,136.68,136.45,136.45,200.0,136.68,136.68,136.45,136.45,200.0
2018-01-05 12:00:00,136.4,136.45,136.35,136.4,1620.0,136.4,136.45,136.35,136.4,1620.0
2018-01-05 12:30:00,136.4,136.55,136.35,136.55,4304.0,136.4,136.55,136.35,136.55,4304.0
2018-01-05 13:00:00,136.6,136.73,136.6,136.65,906.0,136.6,136.73,136.6,136.65,906.0
2018-01-05 13:30:00,136.5,136.5,136.37,136.45,2897.0,136.5,136.5,136.37,136.45,2897.0
2018-01-05 14:00:00,136.45,136.5,136.4,136.5,1104.0,136.45,136.5,136.4,136.5,1104.0
2018-01-05 14:30:00,136.47,136.9,136.46,136.65,1745.0,136.47,136.9,136.46,136.65,1745.0
2018-01-05 15:00:00,136.65,136.85,136.45,136.8,2300.0,136.65,136.85,136.45,136.8,2300.0
2018-01-05 15:30:00,136.8,137.15,136.6,137.1,7923.0,136.8,137.15,136.6,137.1,7923.0
2018-01-08 09:30:00,137.05,137.05,135.75,136.3,4480.0,137.05,137.05,135.75,136.3,4480.0
2018-01-08 10:00:00,136.55,137.2,136.55,137.2,711.0,136.55,137.2,136.55,137.2,711.0
2018-01-08 10:30:00,137.2,137.2,137.2,137.2,0.0,137.2,137.2,137.2,137.2,0.0
2018-01-08 11:00:00,137.0,137.15,137.0,137.15,200.0,137.0,137.15,137.0,137.15,200.0
2018-01-08 11:30:00,137.15,137.35,137.15,137.35,800.0,137.15,137.35,137.15,137.35,800.0
2018-01-08 12:00:00,137.35,137.6,137.2,137.5,1804.0,137.35,137.6,137.2,137.5,1804.0
2018-01-08 12:30:00,137.4,137.75,137.4,137.7,1200.0,137.4,137.75,137.4,137.7,1200.0
2018-01-08 13:00:00,137.55,137.9,137.55,137.75,932.0,137.55,137.9,137.55,137.75,932.0
2018-01-08 13:30:00,137.75,137.75,137.25,137.45,812.0,137.75,137.75,137.25,137.45,812.0
2018-01-08 14:00:00,137.55,137.9,137.55,137.9,1200.0,137.55,137.9,137.55,137.9,1200.0
2018-01-08 14:30:00,138.0,138.4,138.0,138.25,1395.0,138.0,138.4,138.0,138.25,1395.0
2018-01-08 15:00:00,138.35,138.4,138.1,138.1,1560.0,138.35,138.4,138.1,138.1,1560.0
2018-01-08 15:30:00,138.2,138.5,138.1,138.3,13968.0,138.2,138.5,138.1,138.3,13968.0
2018-01-09 09:30:00,139.0,139.45,137.97,138.95,4468.0,139.0,139.45,137.97,138.95,4468.0
2018-01-09 10:00:00,139.1,139.7,138.65,139.35,3679.0,139.1,139.7,138.65,139.35,3679.0
2018-01-09 10:30:00,139.1,139.18,137.39,137.95,3947.0,139.1,139.18,137.39,137.95,3947.0
2018-01-09 11:00:00,138.28,138.65,138.2,138.5,4060.0,138.28,138.65,138.2,138.5,4060.0
2018-01-09 11:30:00,138.55,138.9,138.5,138.6,1952.0,138.55,138.9,138.5,138.6,1952.0
2018-01-09 12:00:00,138.53,138.8,138.15,138.35,5571.0,138.53,138.8,138.15,138.35,5571.0
2018-01-09 12:30:00,138.35,138.35,138.05,138.2,815.0,138.35,138.35,138.05,138.2,815.0
2018-01-09 13:00:00,138.45,138.7,138.3,138.5,2042.0,138.45,138.7,138.3,138.5,2042.0
2018-01-09 13:30:00,138.6,138.95,138.6,138.8,3400.0,138.6,138.95,138.6,138.8,3400.0
2018-01-09 14:00:00,138.8,138.8,138.4,138.45,3244.0,138.8,138.8,138.4,138.45,3244.0
2018-01-09 14:30:00,138.45,138.5,138.15,138.2,4659.0,138.45,138.5,138.15,138.2,4659.0
2018-01-09 15:00:00,138.4,138.65,138.25,138.55,3778.0,138.4,138.65,138.25,138.55,3778.0
2018-01-09 15:30:00,138.7,138.75,137.75,137.75,25788.0,138.7,138.75,137.75,137.75,25788.0
2018-01-10 09:30:00,137.45,138.8,136.1,136.3,1161.0,137.45,138.8,136.1,136.3,1161.0
2018-01-10 10:00:00,136.4,137.5,136.1,137.5,9509.0,136.4,137.5,136.1,137.5,9509.0
2018-01-10 10:30:00,137.25,137.55,136.75,136.8,5412.0,137.25,137.55,136.75,136.8,5412.0
2018-01-10 11:00:00,136.8,137.1,136.8,136.9,800.0,136.8,137.1,136.8,136.9,800.0
2018-01-10 11:30:00,136.85,137.7,136.85,137.54,1531.0,136.85,137.7,136.85,137.54,1531.0
2018-01-10 12:00:00,137.65,137.75,137.4,137.4,2099.0,137.65,137.75,137.4,137.4,2099.0
2018-01-10 12:30:00,137.55,137.7,137.55,137.65,1197.0,137.55,137.7,137.55,137.65,1197.0
2018-01-10 13:00:00,137.75,137.75,137.1,137.1,1300.0,137.75,137.75,137.1,137.1,1300.0
2018-01-10 13:30:00,137.58,137.6,137.5,137.6,600.0,137.58,137.6,137.5,137.6,600.0
2018-01-10 14:00:00,137.5,137.55,137.3,137.45,1758.0,137.5,137.55,137.3,137.45,1758.0
2018-01-10 14:30:00,137.5,137.5,137.25,137.28,3323.0,137.5,137.5,137.25,137.28,3323.0
2018-01-10 15:00:00,137.45,137.65,137.3,137.55,2301.0,137.45,137.65,137.3,137.55,2301.0
2018-01-10 15:30:00,137.55,137.9,137.55,137.75,7354.0,137.55,137.9,137.55,137.75,7354.0
2018-01-11 09:30:00,138.35,139.4,137.5,138.4,3268.0,138.35,139.4,137.5,138.4,3268.0
2018-01-11 10:00:00,138.4,138.58,137.6,137.65,1945.0,138.4,138.58,137.6,137.65,1945.0
2018-01-11 10:30:00,137.9,138.45,137.65,138.45,8267.0,137.9,138.45,137.65,138.45,8267.0
2018-01-11 11:00:00,138.53,139.2,138.1,138.95,4946.0,138.53,139.2,138.1,138.95,4946.0
2018-01-11 11:30:00,139.05,139.15,138.85,139.15,3205.0,139.05,139.15,138.85,139.15,3205.0
2018-01-11 12:00:00,139.2,139.75,139.15,139.72,5393.0,139.2,139.75,139.15,139.72,5393.0
2018-01-11 12:30:00,139.7,140.45,139.45,140.35,10813.0,139.7,140.45,139.45,140.35,10813.0
2018-01-11 13:00:00,140.5,140.55,139.85,139.85,2911.0,140.5,140.55,139.85,139.85,2911.0
2018-01-11 13:30:00,139.75,139.85,139.6,139.6,1469.0,139.75,139.85,139.6,139.6,1469.0
2018-01-11 14:00:00,139.73,140.2,139.65,140.2,1800.0,139.73,140.2,139.65,140.2,1800.0
2018-01-11 14:30:00,140.05,141.0,140.05,140.7,7369.0,140.05,141.0,140.05,140.7,7369.0
2018-01-11 15:00:00,140.7,141.05,140.6,141.0,3431.0,140.7,141.05,140.6,141.0,3431.0
2018-01-11 15:30:00,140.9,142.0,140.85,141.3,21393.0,140.9,142.0,140.85,141.3,21393.0
2018-01-12 09:30:00,136.9,139.0,136.65,137.6,9276.0,136.9,139.0,136.65,137.6,9276.0
2018-01-12 10:00:00,137.55,137.7,137.05,137.25,5602.0,137.55,137.7,137.05,137.25,5602.0
2018-01-12 10:30:00,137.05,137.65,136.85,137.65,3882.0,137.05,137.65,136.85,137.65,3882.0
2018-01-12 11:00:00,137.75,138.25,137.65,138.05,1900.0,137.75,138.25,137.65,138.05,1900.0
2018-01-12 11:30:00,138.2,138.2,137.5,137.6,3929.0,138.2,138.2,137.5,137.6,3929.0
2018-01-12 12:00:00,137.8,137.8,137.15,137.65,2500.0,137.8,137.8,137.15,137.65,2500.0
2018-01-12 12:30:00,137.45,137.55,137.45,137.55,900.0,137.45,137.55,137.45,137.55,900.0
2018-01-12 13:00:00,137.7,137.7,137.45,137.5,2209.0,137.7,137.7,137.45,137.5,2209.0
2018-01-12 13:30:00,137.5,137.75,137.3,137.43,4734.0,137.5,137.75,137.3,137.43,4734.0
2018-01-12 14:00:00,137.5,137.6,137.3,137.6,4404.0,137.5,137.6,137.3,137.6,4404.0
2018-01-12 14:30:00,137.47,137.55,137.35,137.5,5360.0,137.47,137.55,137.35,137.5,5360.0
2018-01-12 15:00:00,137.45,137.6,137.45,137.5,6861.0,137.45,137.6,137.45,137.5,6861.0
2018-01-12 15:30:00,137.5,137.65,137.3,137.35,23220.0,137.5,137.65,137.3,137.35,23220.0
2018-01-16 09:30:00,138.35,139.05,138.3,139.0,6768.0,138.35,139.05,138.3,139.0,6768.0
2018-01-16 10:00:00,139.0,139.7,138.95,139.7,3969.0,139.0,139.7,138.95,139.7,3969.0
2018-01-16 10:30:00,139.6,139.95,139.3,139.85,1804.0,139.6,139.95,139.3,139.85,1804.0
2018-01-16 11:00:00,139.7,139.8,139.1,139.8,1520.0,139.7,139.8,139.1,139.8,1520.0
2018-01-16 11:30:00,139.95,139.95,139.05,139.2,2118.0,139.95,139.95,139.05,139.2,2118.0
2018-01-16 12:00:00,139.1,139.25,139.05,139.05,600.0,139.1,139.25,139.05,139.05,600.0
2018-01-16 12:30:00,139.2,139.45,139.1,139.25,1514.0,139.2,139.45,139.1,139.25,1514.0
2018-01-16 13:00:00,139.1,139.2,139.1,139.2,893.0,139.1,139.2,139.1,139.2,893.0
2018-01-16 13:30:00,139.33,139.33,138.25,138.25,1921.0,139.33,139.33,138.25,138.25,1921.0
2018-01-16 14:00:00,138.4,138.4,138.1,138.2,2809.0,138.4,138.4,138.1,138.2,2809.0
2018-01-16 14:30:00,138.0,138.0,137.3,137.7,2041.0,138.0,138.0,137.3,137.7,2041.0
2018-01-16 15:00:00,138.1,138.1,137.6,137.9,3118.0,138.1,138.1,137.6,137.9,3118.0
2018-01-16 15:30:00,137.85,137.95,137.35,137.35,14058.0,137.85,137.95,137.35,137.35,14058.0
2018-01-17 09:30:00,138.6,138.88,138.2,138.25,4149.0,138.6,138.88,138.2,138.25,4149.0
2018-01-17 10:00:00,138.35,139.15,138.1,138.15,2601.0,138.35,139.15,138.1,138.15,2601.0
2018-01-17 10:30:00,138.15,138.9,138.1,138.45,3260.0,138.15,138.9,138.1,138.45,3260.0
2018-01-17 11:00:00,138.5,138.6,138.05,138.45,2934.0,138.5,138.6,138.05,138.45,2934.0
2018-01-17 11:30:00,138.6,138.9,138.45,138.53,1845.0,138.6,138.9,138.45,138.53,1845.0
2018-01-17 12:00:00,138.6,139.0,138.35,138.5,5275.0,138.6,139.0,138.35,138.5,5275.0
2018-01-17 12:30:00,138.45,138.65,138.3,138.3,2400.0,138.45,138.65,138.3,138.3,2400.0
2018-01-17 13:00:00,138.15,138.3,137.95,138.25,2600.0,138.15,138.3,137.95,138.25,2600.0
2018-01-17 13:30:00,138.4,138.7,138.4,138.65,1146.0,138.4,138.7,138.4,138.65,1146.0
2018-01-17 14:00:00,138.45,138.95,138.45,138.75,3232.0,138.45,138.95,138.45,138.75,3232.0
2018-01-17 14:30:00,138.85,138.9,138.6,138.6,3229.0,138.85,138.9,138.6,138.6,3229.0
2018-01-17 15:00:00,138.55,138.7,138.2,138.68,2800.0,138.55,138.7,138.2,138.68,2800.0
2018-01-17 15:30:00,138.6,139.05,138.6,138.95,12711.0,138.6,139.05,138.6,138.95,12711.0
2018-01-18 09:30:00,138.85,138.85,138.2,138.35,1606.0,138.85,138.85,138.2,138.35,1606.0
2018-01-18 10:00:00,138.5,138.8,138.05,138.25,4000.0,138.5,138.8,138.05,138.25,4000.0
2018-01-18 10:30:00,138.4,138.6,138.05,138.25,1281.0,138.4,138.6,138.05,138.25,1281.0
2018-01-18 11:00:00,138.1,138.25,137.2,137.75,3777.0,138.1,138.25,137.2,137.75,3777.0
2018-01-18 11:30:00,138.25,138.25,137.2,138.15,3294.0,138.25,138.25,137.2,138.15,3294.0
2018-01-18 12:00:00,137.9,138.45,137.8,138.45,2500.0,137.9,138.45,137.8,138.45,2500.0
2018-01-18 12:30:00,138.15,138.18,137.7,137.7,500.0,138.15,138.18,137.7,137.7,500.0
2018-01-18 13:00:00,137.7,138.3,137.7,138.12,3900.0,137.7,138.3,137.7,138.12,3900.0
2018-01-18 13:30:00,137.95,138.25,137.85,137.85,1420.0,137.95,138.25,137.85,137.85,1420.0
2018-01-18 14:00:00,138.0,138.55,137.9,138.55,1600.0,138.0,138.55,137.9,138.55,1600.0
2018-01-18 14:30:00,138.5,138.55,138.3,138.3,1375.0,138.5,138.55,138.3,138.3,1375.0
2018-01-18 15:00:00,138.15,138.2,137.75,137.75,3208.0,138.15,138.2,137.75,137.75,3208.0
2018-01-18 15:30:00,137.5,137.75,137.35,137.45,11015.0,137.5,137.75,137.35,137.45,11015.0
2018-01-19 09:30:00,137.25,139.88,137.25,137.85,9737.0,137.25,139.88,137.25,137.85,9737.0
2018-01-19 10:00:00,138.0,139.05,138.0,138.8,2615.0,138.0,139.05,138.0,138.8,2615.0
2018-01-19 10:30:00,138.7,139.65,138.65,139.1,2294.0,138.7,139.65,138.65,139.1,2294.0
2018-01-19 11:00:00,139.3,139.8,139.0,139.65,2640.0,139.3,139.8,139.0,139.65,2640.0
2018-01-19 11:30:00,139.65,140.45,139.35,140.45,4590.0,139.65,140.45,139.35,140.45,4590.0
2018-01-19 12:00:00,140.4,140.45,139.65,139.85,2692.0,140.4,140.45,139.65,139.85,2692.0
2018-01-19 12:30:00,139.95,140.25,139.75,140.25,2375.0,139.95,140.25,139.75,140.25,2375.0
2018-01-19 13:00:00,140.25,140.25,139.75,139.9,1924.0,140.25,140.25,139.75,139.9,1924.0
2018-01-19 13:30:00,139.95,140.35,139.3,139.3,4000.0,139.95,140.35,139.3,139.3,4000.0
2018-01-19 14:00:00,139.4,139.8,139.1,139.8,6480.0,139.4,139.8,139.1,139.8,6480.0
2018-01-19 14:30:00,139.75,140.0,139.7,139.7,1160.0,139.75,140.0,139.7,139.7,1160.0
2018-01-19 15:00:00,139.45,139.65,139.25,139.5,3058.0,139.45,139.65,139.25,139.5,3058.0
2018-01-19 15:30:00,139.6,139.9,138.95,139.5,23062.0,139.6,139.9,138.95,139.5,23062.0
2018-01-22 09:30:00,139.35,139.48,138.12,138.75,3663.0,139.35,139.48,138.12,138.75,3663.0
2018-01-22 10:00:00,138.75,138.75,138.22,138.43,1819.0,138.75,138.75,138.22,138.43,1819.0
2018-01-22 10:30:00,138.75,139.3,138.75,139.0,2690.0,138.75,139.3,138.75,139.0,2690.0
2018-01-22 11:00:00,139.0,139.05,138.65,138.65,1500.0,139.0,139.05,138.65,138.65,1500.0
2018-01-22 11:30:00,138.65,139.0,138.65,139.0,1908.0,138.65,139.0,138.65,139.0,1908.0
2018-01-22 12:00:00,139.05,139.3,138.87,139.15,2037.0,139.05,139.3,138.87,139.15,2037.0
2018-01-22 12:30:00,138.95,139.45,138.62,138.65,2590.0,138.95,139.45,138.62,138.65,2590.0
2018-01-22 13:00:00,138.7,138.7,138.45,138.5,1200.0,138.7,138.7,138.45,138.5,1200.0
2018-01-22 13:30:00,138.55,138.85,138.5,138.75,3900.0,138.55,138.85,138.5,138.75,3900.0
2018-01-22 14:00:00,138.75,138.8,138.3,138.35,2814.0,138.75,138.8,138.3,138.35,2814.0
2018-01-22 14:30:00,138.25,138.3,138.05,138.1,2510.0,138.25,138.3,138.05,138.1,2510.0
2018-01-22 15:00:00,138.15,138.38,138.0,138.3,2945.0,138.15,138.38,138.0,138.3,2945.0
2018-01-22 15:30:00,138.25,138.75,137.9,138.7,29824.0,138.25,138.75,137.9,138.7,29824.0
2018-01-23 09:30:00,138.85,138.85,137.98,138.79,2017.0,138.85,138.85,137.98,138.79,2017.0
2018-01-23 10:00:00,138.15,138.35,137.7,137.95,1802.0,138.15,138.35,137.7,137.95,1802.0
2018-01-23 10:30:00,138.05,139.68,137.95,139.5,6155.0,138.05,139.68,137.95,139.5,6155.0
2018-01-23 11:00:00,139.75,139.75,139.3,139.45,8231.0,139.75,139.75,139.3,139.45,8231.0
2018-01-23 11:30:00,139.5,139.5,139.1,139.15,1100.0,139.5,139.5,139.1,139.15,1100.0
2018-01-23 12:00:00,139.1,139.3,139.0,139.15,1000.0,139.1,139.3,139.0,139.15,1000.0
2018-01-23 12:30:00,139.2,139.2,138.9,138.9,800.0,139.2,139.2,138.9,138.9,800.0
2018-01-23 13:00:00,138.95,138.95,138.7,138.8,1100.0,138.95,138.95,138.7,138.8,1100.0
2018-01-23 13:30:00,138.85,139.15,138.7,139.05,1900.0,138.85,139.15,138.7,139.05,1900.0
2018-01-23 14:00:00,139.05,139.2,138.75,139.0,2488.0,139.05,139.2,138.75,139.0,2488.0
2018-01-23 14:30:00,139.0,140.3,138.95,140.15,8805.0,139.0,140.3,138.95,140.15,8805.0
2018-01-23 15:00:00,139.9,139.9,139.25,139.25,2400.0,139.9,139.9,139.25,139.25,2400.0
2018-01-23 15:30:00,139.3,139.85,139.2,139.33,17048.0,139.3,139.85,139.2,139.33,17048.0
2018-01-24 09:30:00,139.75,139.75,138.9,139.15,1980.0,139.75,139.75,138.9,139.15,1980.0
2018-01-24 10:00:00,139.6,140.0,139.4,139.75,1216.0,139.6,140.0,139.4,139.75,1216.0
2018-01-24 10:30:00,139.65,139.8,139.2,139.6,1682.0,139.65,139.8,139.2,139.6,1682.0
2018-01-24 11:00:00,139.5,140.15,139.05,139.5,37700.0,139.5,140.15,139.05,139.5,37700.0
2018-01-24 11:30:00,139.25,139.35,138.5,138.5,26362.0,139.25,139.35,138.5,138.5,26362.0
2018-01-24 12:00:00,138.3,138.4,137.5,137.5,1400.0,138.3,138.4,137.5,137.5,1400.0
2018-01-24 12:30:00,137.75,138.1,137.6,137.95,4214.0,137.75,138.1,137.6,137.95,4214.0
2018-01-24 13:00:00,137.95,137.95,137.75,137.85,1000.0,137.95,137.95,137.75,137.85,1000.0
2018-01-24 13:30:00,138.05,138.55,138.05,138.55,1200.0,138.05,138.55,138.05,138.55,1200.0
2018-01-24 14:00:00,138.4,138.69,137.9,137.9,3113.0,138.4,138.69,137.9,137.9,3113.0
2018-01-24 14:30:00,137.75,137.95,137.75,137.95,1000.0,137.75,137.95,137.75,137.95,1000.0
2018-01-24 15:00:00,137.75,138.05,137.65,138.05,5163.0,137.75,138.05,137.65,138.05,5163.0
2018-01-24 15:30:00,137.95,138.05,137.75,137.8,16022.0,137.95,138.05,137.75,137.8,16022.0
2018-01-25 09:30:00,138.3,139.04,138.25,138.43,2185.0,138.3,139.04,138.25,138.43,2185.0
2018-01-25 10:00:00,138.0,139.0,137.8,138.95,17036.0,138.0,139.0,137.8,138.95,17036.0
2018-01-25 10:30:00,138.85,139.5,138.8,138.8,138980.0,138.85,139.5,138.8,138.8,138980.0
2018-01-25 11:00:00,138.4,138.58,138.1,138.3,1644.0,138.4,138.58,138.1,138.3,1644.0
2018-01-25 11:30:00,138.4,139.0,138.4,139.0,1663.0,138.4,139.0,138.4,139.0,1663.0
2018-01-25 12:00:00,139.0,139.4,138.65,138.75,3014.0,139.0,139.4,138.65,138.75,3014.0
2018-01-25 12:30:00,138.66,138.9,138.65,138.9,460.0,138.66,138.9,138.65,138.9,460.0
2018-01-25 13:00:00,138.85,138.85,138.5,138.8,1257.0,138.85,138.85,138.5,138.8,1257.0
2018-01-25 13:30:00,138.49,139.25,138.48,139.25,8600.0,138.49,139.25,138.48,139.25,8600.0
2018-01-25 14:00:00,139.25,139.25,138.7,138.78,2079.0,139.25,139.25,138.7,138.78,2079.0
2018-01-25 14:30:00,138.8,138.8,138.25,138.25,612.0,138.8,138.8,138.25,138.25,612.0
2018-01-25 15:00:00,138.22,138.8,138.1,138.8,3006.0,138.22,138.8,138.1,138.8,3006.0
2018-01-25 15:30:00,138.55,138.95,138.35,138.95,11860.0,138.55,138.95,138.35,138.95,11860.0
2018-01-26 09:30:00,139.3,139.35,139.2,139.35,2268.0,139.3,139.35,139.2,139.35,2268.0
2018-01-26 10:00:00,139.45,139.45,139.0,139.08,2530.0,139.45,139.45,139.0,139.08,2530.0
2018-01-26 10:30:00,139.25,139.65,139.1,139.25,7291.0,139.25,139.65,139.1,139.25,7291.0
2018-01-26 11:00:00,139.15,140.2,139.15,139.7,8693.0,139.15,140.2,139.15,139.7,8693.0
2018-01-26 11:30:00,139.6,139.6,139.3,139.3,914.0,139.6,139.6,139.3,139.3,914.0
2018-01-26 12:00:00,139.4,139.65,139.37,139.5,800.0,139.4,139.65,139.37,139.5,800.0
2018-01-26 12:30:00,139.6,139.9,139.5,139.8,1400.0,139.6,139.9,139.5,139.8,1400.0
2018-01-26 13:00:00,139.85,141.15,139.65,140.45,21630.0,139.85,141.15,139.65,140.45,21630.0
2018-01-26 13:30:00,140.35,140.4,140.1,140.2,1000.0,140.35,140.4,140.1,140.2,1000.0
2018-01-26 14:00:00,140.45,140.55,140.27,140.28,900.0,140.45,140.55,140.27,140.28,900.0
2018-01-26 14:30:00,140.35,140.55,140.3,140.3,700.0,140.35,140.55,140.3,140.3,700.0
2018-01-26 15:00:00,140.35,141.03,140.35,140.95,3408.0,140.35,141.03,140.35,140.95,3408.0
2018-01-26 15:30:00,141.0,141.6,141.0,141.6,10987.0,141.0,141.6,141.0,141.6,10987.0
2018-01-29 09:30:00,141.6,141.9,140.5,141.8,4485.0,141.6,141.9,140.5,141.8,4485.0
2018-01-29 10:00:00,141.5,142.1,141.2,142.1,5831.0,141.5,142.1,141.2,142.1,5831.0
2018-01-29 10:30:00,141.9,142.45,141.2,142.45,9836.0,141.9,142.45,141.2,142.45,9836.0
2018-01-29 11:00:00,142.6,143.35,142.6,143.2,6156.0,142.6,143.35,142.6,143.2,6156.0
2018-01-29 11:30:00,143.1,143.8,143.05,143.8,2693.0,143.1,143.8,143.05,143.8,2693.0
2018-01-29 12:00:00,143.65,143.75,143.4,143.75,2460.0,143.65,143.75,143.4,143.75,2460.0
2018-01-29 12:30:00,143.68,143.85,143.6,143.6,974.0,143.68,143.85,143.6,143.6,974.0
2018-01-29 13:00:00,143.5,144.19,143.4,144.18,5500.0,143.5,144.19,143.4,144.18,5500.0
2018-01-29 13:30:00,144.0,144.15,143.65,143.85,1577.0,144.0,144.15,143.65,143.85,1577.0
2018-01-29 14:00:00,143.9,144.1,143.7,143.78,2577.0,143.9,144.1,143.7,143.78,2577.0
2018-01-29 14:30:00,143.83,144.2,143.6,144.1,7555.0,143.83,144.2,143.6,144.1,7555.0
2018-01-29 15:00:00,144.1,144.1,143.7,143.7,3697.0,144.1,144.1,143.7,143.7,3697.0
2018-01-29 15:30:00,143.75,144.15,143.65,144.0,55675.0,143.75,144.15,143.65,144.0,55675.0
2018-01-30 09:30:00,142.5,143.25,141.7,142.28,7468.0,142.5,143.25,141.7,142.28,7468.0
2018-01-30 10:00:00,142.3,142.3,141.7,141.78,2615.0,142.3,142.3,141.7,141.78,2615.0
2018-01-30 10:30:00,141.78,142.5,141.75,142.5,4357.0,141.78,142.5,141.75,142.5,4357.0
2018-01-30 11:00:00,142.3,142.3,141.9,141.97,3326.0,142.3,142.3,141.9,141.97,3326.0
2018-01-30 11:30:00,141.93,142.05,141.65,141.83,3215.0,141.93,142.05,141.65,141.83,3215.0
2018-01-30 12:00:00,141.65,141.8,140.9,141.0,2126.0,141.65,141.8,140.9,141.0,2126.0
2018-01-30 12:30:00,141.05,141.2,140.8,140.85,3768.0,141.05,141.2,140.8,140.85,3768.0
2018-01-30 13:00:00,140.7,140.75,140.1,140.25,3703.0,140.7,140.75,140.1,140.25,3703.0
2018-01-30 13:30:00,140.2,140.9,140.1,140.6,2814.0,140.2,140.9,140.1,140.6,2814.0
2018-01-30 14:00:00,140.8,140.9,140.3,140.3,4375.0,140.8,140.9,140.3,140.3,4375.0
2018-01-30 14:30:00,140.35,140.4,140.05,140.05,5053.0,140.35,140.4,140.05,140.05,5053.0
2018-01-30 15:00:00,139.95,140.45,139.9,140.15,6946.0,139.95,140.45,139.9,140.15,6946.0
2018-01-30 15:30:00,140.2,140.75,140.0,140.65,33055.0,140.2,140.75,140.0,140.65,33055.0
2018-01-31 09:30:00,141.35,143.83,140.65,140.75,2607.0,141.35,143.83,140.65,140.75,2607.0
2018-01-31 10:00:00,140.2,141.2,140.05,140.05,8991.0,140.2,141.2,140.05,140.05,8991.0
2018-01-31 10:30:00,140.35,140.35,139.25,139.6,4300.0,140.35,140.35,139.25,139.6,4300.0
2018-01-31 11:00:00,139.6,139.9,139.3,139.9,2200.0,139.6,139.9,139.3,139.9,2200.0
2018-01-31 11:30:00,139.9,139.95,139.3,139.45,3229.0,139.9,139.95,139.3,139.45,3229.0
2018-01-31 12:00:00,139.18,139.38,139.13,139.2,1833.0,139.18,139.38,139.13,139.2,1833.0
2018-01-31 12:30:00,139.1,139.5,139.1,139.25,3800.0,139.1,139.5,139.1,139.25,3800.0
2018-01-31 13:00:00,139.2,139.45,139.15,139.25,1228.0,139.2,139.45,139.15,139.25,1228.0
2018-01-31 13:30:00,139.1,139.45,139.05,139.15,2520.0,139.1,139.45,139.05,139.15,2520.0
2018-01-31 14:00:00,138.85,140.0,138.7,139.9,6978.0,138.85,140.0,138.7,139.9,6978.0
2018-01-31 14:30:00,139.9,140.7,139.55,140.1,10873.0,139.9,140.7,139.55,140.1,10873.0
2018-01-31 15:00:00,139.85,139.9,139.4,139.68,3882.0,139.85,139.9,139.4,139.68,3882.0
2018-01-31 15:30:00,139.6,140.65,139.5,140.2,22979.0,139.6,140.65,139.5,140.2,22979.0
2018-02-01 09:30:00,145.0,157.8,143.55,156.45,93889.0,145.0,157.8,143.55,156.45,93889.0
2018-02-01 10:00:00,155.75,159.4,155.75,157.65,36371.0,155.75,159.4,155.75,157.65,36371.0
2018-02-01 10:30:00,156.75,158.0,154.5,155.1,37297.0,156.75,158.0,154.5,155.1,37297.0
2018-02-01 11:00:00,155.69,155.9,151.6,151.75,35074.0,155.69,155.9,151.6,151.75,35074.0
2018-02-01 11:30:00,151.67,152.8,150.05,151.5,74492.0,151.67,152.8,150.05,151.5,74492.0
2018-02-01 12:00:00,151.25,152.5,150.95,152.5,49792.0,151.25,152.5,150.95,152.5,49792.0
2018-02-01 12:30:00,152.65,152.7,151.95,152.0,18745.0,152.65,152.7,151.95,152.0,18745.0
2018-02-01 13:00:00,152.0,152.47,150.65,150.65,17202.0,152.0,152.47,150.65,150.65,17202.0
2018-02-01 13:30:00,150.75,151.4,150.75,151.35,9147.0,150.75,151.4,150.75,151.35,9147.0
2018-02-01 14:00:00,151.15,151.55,150.95,151.15,10019.0,151.15,151.55,150.95,151.15,10019.0
2018-02-01 14:30:00,150.95,151.15,150.32,150.35,16365.0,150.95,151.15,150.32,150.35,16365.0
2018-02-01 15:00:00,150.5,150.85,150.4,150.6,19746.0,150.5,150.85,150.4,150.6,19746.0
2018-02-01 15:30:00,150.65,151.2,149.5,150.25,66050.0,150.65,151.2,149.5,150.25,66050.0
2018-02-02 09:30:00,150.0,150.15,145.7,148.7,96396.0,150.0,150.15,145.7,148.7,96396.0
2018-02-02 10:00:00,148.55,151.15,147.15,151.15,23441.0,148.55,151.15,147.15,151.15,23441.0
2018-02-02 10:30:00,151.35,152.5,150.57,151.7,11299.0,151.35,152.5,150.57,151.7,11299.0
2018-02-02 11:00:00,151.7,151.75,150.05,150.05,23900.0,151.7,151.75,150.05,150.05,23900.0
2018-02-02 11:30:00,150.25,150.4,149.25,149.3,13045.0,150.25,150.4,149.25,149.3,13045.0
2018-02-02 12:00:00,148.95,149.75,148.95,149.4,3558.0,148.95,149.75,148.95,149.4,3558.0
2018-02-02 12:30:00,149.45,149.7,149.05,149.22,6025.0,149.45,149.7,149.05,149.22,6025.0
2018-02-02 13:00:00,149.08,149.25,148.2,148.2,8253.0,149.08,149.25,148.2,148.2,8253.0
2018-02-02 13:30:00,148.15,148.65,147.5,148.15,10900.0,148.15,148.65,147.5,148.15,10900.0
2018-02-02 14:00:00,148.1,148.2,147.5,148.0,4783.0,148.1,148.2,147.5,148.0,4783.0
2018-02-02 14:30:00,148.05,148.5,147.65,147.65,9507.0,148.05,148.5,147.65,147.65,9507.0
2018-02-02 15:00:00,147.55,147.68,146.4,147.25,14429.0,147.55,147.68,146.4,147.25,14429.0
2018-02-02 15:30:00,147.15,147.7,146.55,146.65,26424.0,147.15,147.7,146.55,146.65,26424.0
2018-02-05 09:30:00,145.45,146.75,145.35,145.85,16278.0,145.45,146.75,145.35,145.85,16278.0
2018-02-05 10:00:00,146.05,148.25,146.05,147.1,31121.0,146.05,148.25,146.05,147.1,31121.0
2018-02-05 10:30:00,147.05,147.75,146.7,147.4,4500.0,147.05,147.75,146.7,147.4,4500.0
2018-02-05 11:00:00,147.22,147.55,146.5,146.7,5979.0,147.22,147.55,146.5,146.7,5979.0
2018-02-05 11:30:00,146.65,146.8,146.22,146.22,3900.0,146.65,146.8,146.22,146.22,3900.0
2018-02-05 12:00:00,146.1,146.1,145.05,145.35,4804.0,146.1,146.1,145.05,145.35,4804.0
2018-02-05 12:30:00,145.55,145.7,145.13,145.13,7796.0,145.55,145.7,145.13,145.13,7796.0
2018-02-05 13:00:00,145.05,145.1,144.1,144.1,7062.0,145.05,145.1,144.1,144.1,7062.0
2018-02-05 13:30:00,144.2,144.75,144.15,144.68,3825.0,144.2,144.75,144.15,144.68,3825.0
2018-02-05 14:00:00,144.75,145.15,144.65,144.9,10684.0,144.75,145.15,144.65,144.9,10684.0
2018-02-05 14:30:00,144.8,144.95,143.27,143.28,12715.0,144.8,144.95,143.27,143.28,12715.0
2018-02-05 15:00:00,143.2,144.45,141.9,144.35,16381.0,143.2,144.45,141.9,144.35,16381.0
2018-02-05 15:30:00,144.33,145.0,142.55,142.7,38023.0,144.33,145.0,142.55,142.7,38023.0
2018-02-06 09:30:00,141.65,144.0,138.4,142.2,9757.0,141.65,144.0,138.4,142.2,9757.0
2018-02-06 10:00:00,143.5,143.5,141.4,141.4,6613.0,143.5,143.5,141.4,141.4,6613.0
2018-02-06 10:30:00,141.85,141.85,140.6,141.1,9010.0,141.85,141.85,140.6,141.1,9010.0
2018-02-06 11:00:00,141.05,141.65,140.4,140.9,9232.0,141.05,141.65,140.4,140.9,9232.0
2018-02-06 11:30:00,140.55,141.1,140.05,141.05,6100.0,140.55,141.1,140.05,141.05,6100.0
2018-02-06 12:00:00,141.1,142.45,140.9,142.45,4901.0,141.1,142.45,140.9,142.45,4901.0
2018-02-06 12:30:00,142.7,143.1,141.77,142.05,6187.0,142.7,143.1,141.77,142.05,6187.0
2018-02-06 13:00:00,142.1,142.25,141.45,142.1,5969.0,142.1,142.25,141.45,142.1,5969.0
2018-02-06 13:30:00,142.2,142.2,141.45,141.45,5882.0,142.2,142.2,141.45,141.45,5882.0
2018-02-06 14:00:00,141.5,142.25,141.45,142.1,6484.0,141.5,142.25,141.45,142.1,6484.0
2018-02-06 14:30:00,142.25,143.7,142.25,143.7,10878.0,142.25,143.7,142.25,143.7,10878.0
2018-02-06 15:00:00,143.5,144.2,143.5,143.7,8708.0,143.5,144.2,143.5,143.7,8708.0
2018-02-06 15:30:00,143.8,144.3,143.0,143.55,32642.0,143.8,144.3,143.0,143.55,32642.0
2018-02-07 09:30:00,143.85,145.03,143.65,144.3,5073.0,143.85,145.03,143.65,144.3,5073.0
2018-02-07 10:00:00,144.1,145.5,143.85,145.25,7493.0,144.1,145.5,143.85,145.25,7493.0
2018-02-07 10:30:00,145.25,146.15,145.0,146.15,4755.0,145.25,146.15,145.0,146.15,4755.0
2018-02-07 11:00:00,146.05,146.9,146.05,146.68,6322.0,146.05,146.9,146.05,146.68,6322.0
2018-02-07 11:30:00,146.4,146.5,145.8,146.04,5510.0,146.4,146.5,145.8,146.04,5510.0
2018-02-07 12:00:00,146.2,146.55,146.02,146.15,3118.0,146.2,146.55,146.02,146.15,3118.0
2018-02-07 12:30:00,146.33,146.33,145.6,146.03,4996.0,146.33,146.33,145.6,146.03,4996.0
2018-02-07 13:00:00,146.03,146.03,145.11,145.4,3309.0,146.03,146.03,145.11,145.4,3309.0
2018-02-07 13:30:00,145.55,146.0,145.25,145.7,4119.0,145.55,146.0,145.25,145.7,4119.0
2018-02-07 14:00:00,145.6,146.4,145.55,146.0,2800.0,145.6,146.4,145.55,146.0,2800.0
2018-02-07 14:30:00,146.0,146.2,145.25,145.5,3680.0,146.0,146.2,145.25,145.5,3680.0
2018-02-07 15:00:00,145.65,146.65,145.65,146.65,5461.0,145.65,146.65,145.65,146.65,5461.0
2018-02-07 15:30:00,146.5,146.95,146.05,146.05,25191.0,146.5,146.95,146.05,146.05,25191.0
2018-02-08 09:30:00,146.1,148.25,146.1,147.8,8982.0,146.1,148.25,146.1,147.8,8982.0
2018-02-08 10:00:00,147.75,148.4,147.2,148.3,10008.0,147.75,148.4,147.2,148.3,10008.0
2018-02-08 10:30:00,148.35,148.6,147.3,147.43,10847.0,148.35,148.6,147.3,147.43,10847.0
2018-02-08 11:00:00,146.95,147.23,146.3,146.4,5600.0,146.95,147.23,146.3,146.4,5600.0
2018-02-08 11:30:00,146.5,147.35,146.3,146.75,5305.0,146.5,147.35,146.3,146.75,5305.0
2018-02-08 12:00:00,146.65,146.65,145.0,145.55,3619.0,146.65,146.65,145.0,145.55,3619.0
2018-02-08 12:30:00,145.3,145.7,144.45,145.0,8221.0,145.3,145.7,144.45,145.0,8221.0
2018-02-08 13:00:00,144.55,145.16,144.25,145.05,3750.0,144.55,145.16,144.25,145.05,3750.0
2018-02-08 13:30:00,144.35,145.2,144.3,144.7,6326.0,144.35,145.2,144.3,144.7,6326.0
2018-02-08 14:00:00,144.55,144.55,143.62,143.63,7504.0,144.55,144.55,143.62,143.63,7504.0
2018-02-08 14:30:00,143.65,144.35,143.45,143.7,9101.0,143.65,144.35,143.45,143.7,9101.0
2018-02-08 15:00:00,143.6,143.9,143.3,143.6,7789.0,143.6,143.9,143.3,143.6,7789.0
2018-02-08 15:30:00,143.65,143.65,142.45,142.45,29841.0,143.65,143.65,142.45,142.45,29841.0
2018-02-09 09:30:00,144.3,144.3,142.2,143.85,2918.0,144.3,144.3,142.2,143.85,2918.0
2018-02-09 10:00:00,143.15,144.35,143.15,143.6,5905.0,143.15,144.35,143.15,143.6,5905.0
2018-02-09 10:30:00,143.85,144.3,143.35,143.65,8716.0,143.85,144.3,143.35,143.65,8716.0
2018-02-09 11:00:00,143.5,144.15,142.6,142.6,6119.0,143.5,144.15,142.6,142.6,6119.0
2018-02-09 11:30:00,142.9,143.0,141.2,141.2,7192.0,142.9,143.0,141.2,141.2,7192.0
2018-02-09 12:00:00,141.6,141.6,140.2,140.3,14615.0,141.6,141.6,140.2,140.3,14615.0
2018-02-09 12:30:00,140.3,140.8,139.4,140.8,5793.0,140.3,140.8,139.4,140.8,5793.0
2018-02-09 13:00:00,140.65,140.85,139.6,139.95,4800.0,140.65,140.85,139.6,139.95,4800.0
2018-02-09 13:30:00,139.7,141.05,139.4,141.0,5220.0,139.7,141.05,139.4,141.0,5220.0
2018-02-09 14:00:00,141.05,143.05,141.05,142.25,8423.0,141.05,143.05,141.05,142.25,8423.0
2018-02-09 14:30:00,141.7,142.8,141.6,142.15,4100.0,141.7,142.8,141.6,142.15,4100.0
2018-02-09 15:00:00,141.95,142.55,141.45,142.35,8092.0,141.95,142.55,141.45,142.35,8092.0
2018-02-09 15:30:00,142.55,144.8,142.55,143.95,30392.0,142.55,144.8,142.55,143.95,30392.0
2018-02-12 09:30:00,145.3,148.6,145.3,147.71,22156.0,145.3,148.6,145.3,147.71,22156.0
2018-02-12 10:00:00,147.6,148.25,147.2,148.25,18367.0,147.6,148.25,147.2,148.25,18367.0
2018-02-12 10:30:00,148.15,148.6,147.5,147.95,6714.0,148.15,148.6,147.5,147.95,6714.0
2018-02-12 11:00:00,147.85,149.0,147.6,148.9,10992.0,147.85,149.0,147.6,148.9,10992.0
2018-02-12 11:30:00,149.1,150.1,148.56,150.0,9260.0,149.1,150.1,148.56,150.0,9260.0
2018-02-12 12:00:00,149.95,150.25,149.4,150.0,8754.0,149.95,150.25,149.4,150.0,8754.0
2018-02-12 12:30:00,150.01,150.02,148.95,148.95,7407.0,150.01,150.02,148.95,148.95,7407.0
2018-02-12 13:00:00,149.0,149.45,148.7,149.4,2992.0,149.0,149.45,148.7,149.4,2992.0
2018-02-12 13:30:00,149.15,150.0,149.0,149.95,5296.0,149.15,150.0,149.0,149.95,5296.0
2018-02-12 14:00:00,149.75,149.8,149.15,149.75,5845.0,149.75,149.8,149.15,149.75,5845.0
2018-02-12 14:30:00,149.9,150.0,149.5,149.65,4133.0,149.9,150.0,149.5,149.65,4133.0
2018-02-12 15:00:00,149.8,150.35,149.65,149.78,10413.0,149.8,150.35,149.65,149.78,10413.0
2018-02-12 15:30:00,149.85,149.85,148.8,149.25,31208.0,149.85,149.85,148.8,149.25,31208.0
2018-02-13 09:30:00,148.15,148.15,146.62,147.43,13184.0,148.15,148.15,146.62,147.43,13184.0
2018-02-13 10:00:00,147.65,148.0,146.7,147.9,17023.0,147.65,148.0,146.7,147.9,17023.0
2018-02-13 10:30:00,148.0,149.1,147.85,148.7,7200.0,148.0,149.1,147.85,148.7,7200.0
2018-02-13 11:00:00,148.6,148.6,147.6,147.8,5857.0,148.6,148.6,147.6,147.8,5857.0
2018-02-13 11:30:00,147.6,148.55,147.59,148.35,5681.0,147.6,148.55,147.59,148.35,5681.0
2018-02-13 12:00:00,148.1,148.6,147.87,148.35,4659.0,148.1,148.6,147.87,148.35,4659.0
2018-02-13 12:30:00,148.45,148.7,148.2,148.55,4387.0,148.45,148.7,148.2,148.55,4387.0
2018-02-13 13:00:00,148.3,148.5,148.0,148.1,8347.0,148.3,148.5,148.0,148.1,8347.0
2018-02-13 13:30:00,148.1,148.45,147.9,147.9,2565.0,148.1,148.45,147.9,147.9,2565.0
2018-02-13 14:00:00,147.95,148.85,147.95,148.6,5389.0,147.95,148.85,147.95,148.6,5389.0
2018-02-13 14:30:00,148.55,148.85,148.25,148.68,5235.0,148.55,148.85,148.25,148.68,5235.0
2018-02-13 15:00:00,148.55,148.6,148.15,148.6,4060.0,148.55,148.6,148.15,148.6,4060.0
2018-02-13 15:30:00,148.6,149.3,148.45,148.75,26855.0,148.6,149.3,148.45,148.75,26855.0
2018-02-14 09:30:00,147.8,149.3,147.29,148.85,6022.0,147.8,149.3,147.29,148.85,6022.0
2018-02-14 10:00:00,148.22,148.95,148.2,148.2,4000.0,148.22,148.95,148.2,148.2,4000.0
2018-02-14 10:30:00,148.68,149.25,148.25,148.25,3791.0,148.68,149.25,148.25,148.25,3791.0
2018-02-14 11:00:00,148.25,148.68,148.0,148.68,6028.0,148.25,148.68,148.0,148.68,6028.0
2018-02-14 11:30:00,148.4,149.05,148.4,148.88,4140.0,148.4,149.05,148.4,148.88,4140.0
2018-02-14 12:00:00,148.89,149.47,148.88,149.25,2772.0,148.89,149.47,148.88,149.25,2772.0
2018-02-14 12:30:00,149.45,149.54,148.7,149.2,2878.0,149.45,149.54,148.7,149.2,2878.0
2018-02-14 13:00:00,149.25,149.25,148.65,148.65,3150.0,149.25,149.25,148.65,148.65,3150.0
2018-02-14 13:30:00,148.8,150.25,148.8,150.0,7062.0,148.8,150.25,148.8,150.0,7062.0
2018-02-14 14:00:00,150.05,150.3,149.9,150.05,3607.0,150.05,150.3,149.9,150.05,3607.0
2018-02-14 14:30:00,150.25,150.7,150.15,150.4,3500.0,150.25,150.7,150.15,150.4,3500.0
2018-02-14 15:00:00,150.35,150.75,150.3,150.53,4910.0,150.35,150.75,150.3,150.53,4910.0
2018-02-14 15:30:00,150.45,151.35,150.35,150.6,28446.0,150.45,151.35,150.35,150.6,28446.0
2018-02-15 09:30:00,151.4,151.4,150.2,151.27,6693.0,151.4,151.4,150.2,151.27,6693.0
2018-02-15 10:00:00,151.0,151.0,149.7,149.85,7607.0,151.0,151.0,149.7,149.85,7607.0
2018-02-15 10:30:00,150.0,150.1,149.27,149.3,1900.0,150.0,150.1,149.27,149.3,1900.0
2018-02-15 11:00:00,149.05,149.8,149.05,149.4,3400.0,149.05,149.8,149.05,149.4,3400.0
2018-02-15 11:30:00,149.55,149.75,149.15,149.6,2700.0,149.55,149.75,149.15,149.6,2700.0
2018-02-15 12:00:00,149.7,149.85,149.55,149.85,2967.0,149.7,149.85,149.55,149.85,2967.0
2018-02-15 12:30:00,149.8,149.95,149.7,149.78,1600.0,149.8,149.95,149.7,149.78,1600.0
2018-02-15 13:00:00,149.95,149.95,149.65,149.67,1950.0,149.95,149.95,149.65,149.67,1950.0
2018-02-15 13:30:00,149.55,150.0,149.45,149.9,3423.0,149.55,150.0,149.45,149.9,3423.0
2018-02-15 14:00:00,150.0,150.55,149.9,150.55,2400.0,150.0,150.55,149.9,150.55,2400.0
2018-02-15 14:30:00,150.5,150.88,150.45,150.5,5033.0,150.5,150.88,150.45,150.5,5033.0
2018-02-15 15:00:00,150.6,150.7,150.25,150.4,5239.0,150.6,150.7,150.25,150.4,5239.0
2018-02-15 15:30:00,150.35,150.75,150.05,150.4,16099.0,150.35,150.75,150.05,150.4,16099.0
2018-02-16 09:30:00,150.0,150.8,149.77,150.35,5357.0,150.0,150.8,149.77,150.35,5357.0
2018-02-16 10:00:00,150.0,151.45,150.0,151.45,5665.0,150.0,151.45,150.0,151.45,5665.0
2018-02-16 10:30:00,151.45,151.7,151.05,151.05,5943.0,151.45,151.7,151.05,151.05,5943.0
2018-02-16 11:00:00,151.05,151.15,150.8,150.85,2560.0,151.05,151.15,150.8,150.85,2560.0
2018-02-16 11:30:00,150.85,151.4,150.75,151.15,3405.0,150.85,151.4,150.75,151.15,3405.0
2018-02-16 12:00:00,151.4,151.43,151.15,151.43,500.0,151.4,151.43,151.15,151.43,500.0
2018-02-16 12:30:00,151.6,151.6,150.7,150.7,2283.0,151.6,151.6,150.7,150.7,2283.0
2018-02-16 13:00:00,150.45,150.55,150.2,150.3,1300.0,150.45,150.55,150.2,150.3,1300.0
2018-02-16 13:30:00,150.1,150.9,150.05,150.25,2520.0,150.1,150.9,150.05,150.25,2520.0
2018-02-16 14:00:00,150.5,151.2,149.6,150.05,20799.0,150.5,151.2,149.6,150.05,20799.0
2018-02-16 14:30:00,150.35,150.65,150.1,150.4,4026.0,150.35,150.65,150.1,150.4,4026.0
2018-02-16 15:00:00,150.4,150.6,150.05,150.4,3329.0,150.4,150.6,150.05,150.4,3329.0
2018-02-16 15:30:00,150.25,150.6,150.05,150.15,16286.0,150.25,150.6,150.05,150.15,16286.0
2018-02-20 09:30:00,149.85,151.25,149.85,150.84,7422.0,149.85,151.25,149.85,150.84,7422.0
2018-02-20 10:00:00,150.65,151.53,150.65,151.0,3868.0,150.65,151.53,150.65,151.0,3868.0
2018-02-20 10:30:00,150.8,150.85,150.2,150.2,5802.0,150.8,150.85,150.2,150.2,5802.0
2018-02-20 11:00:00,150.35,150.8,150.2,150.8,1713.0,150.35,150.8,150.2,150.8,1713.0
2018-02-20 11:30:00,150.58,151.3,150.35,151.2,2394.0,150.58,151.3,150.35,151.2,2394.0
2018-02-20 12:00:00,151.1,151.27,150.9,151.05,2161.0,151.1,151.27,150.9,151.05,2161.0
2018-02-20 12:30:00,150.9,151.0,150.45,150.45,3005.0,150.9,151.0,150.45,150.45,3005.0
2018-02-20 13:00:00,150.4,150.4,149.8,149.8,3454.0,150.4,150.4,149.8,149.8,3454.0
2018-02-20 13:30:00,149.95,150.35,149.95,150.05,2637.0,149.95,150.35,149.95,150.05,2637.0
2018-02-20 14:00:00,150.2,150.35,149.9,150.05,2068.0,150.2,150.35,149.9,150.05,2068.0
2018-02-20 14:30:00,149.95,150.29,149.55,149.65,3573.0,149.95,150.29,149.55,149.65,3573.0
2018-02-20 15:00:00,149.7,149.8,148.85,149.1,4993.0,149.7,149.8,148.85,149.1,4993.0
2018-02-20 15:30:00,149.3,149.3,148.9,149.25,15139.0,149.3,149.3,148.9,149.25,15139.0
2018-02-21 09:30:00,149.25,149.68,148.6,148.6,5478.0,149.25,149.68,148.6,148.6,5478.0
2018-02-21 10:00:00,149.03,149.8,149.02,149.8,2673.0,149.03,149.8,149.02,149.8,2673.0
2018-02-21 10:30:00,149.9,150.2,149.8,150.2,1100.0,149.9,150.2,149.8,150.2,1100.0
2018-02-21 11:00:00,150.5,151.08,150.5,151.08,2500.0,150.5,151.08,150.5,151.08,2500.0
2018-02-21 11:30:00,151.08,151.2,149.95,150.1,1850.0,151.08,151.2,149.95,150.1,1850.0
2018-02-21 12:00:00,150.05,150.37,150.05,150.15,2565.0,150.05,150.37,150.05,150.15,2565.0
2018-02-21 12:30:00,150.05,150.35,149.6,150.33,2900.0,150.05,150.35,149.6,150.33,2900.0
2018-02-21 13:00:00,150.55,150.85,150.2,150.85,1604.0,150.55,150.85,150.2,150.85,1604.0
2018-02-21 13:30:00,150.75,151.0,150.6,150.95,1211.0,150.75,151.0,150.6,150.95,1211.0
2018-02-21 14:00:00,150.75,151.6,150.65,151.3,2886.0,150.75,151.6,150.65,151.3,2886.0
2018-02-21 14:30:00,150.88,150.9,149.7,150.25,3550.0,150.88,150.9,149.7,150.25,3550.0
2018-02-21 15:00:00,150.15,150.23,149.42,149.9,3200.0,150.15,150.23,149.42,149.9,3200.0
2018-02-21 15:30:00,150.2,150.3,148.92,149.15,14276.0,150.2,150.3,148.92,149.15,14276.0
2018-02-22 09:30:00,149.4,150.35,149.3,149.63,1882.0,149.4,150.35,149.3,149.63,1882.0
2018-02-22 10:00:00,149.3,150.35,149.3,149.7,3705.0,149.3,150.35,149.3,149.7,3705.0
2018-02-22 10:30:00,149.85,150.1,149.45,149.45,925.0,149.85,150.1,149.45,149.45,925.0
2018-02-22 11:00:00,149.65,150.6,149.65,150.4,5500.0,149.65,150.6,149.65,150.4,5500.0
2018-02-22 11:30:00,150.55,150.6,150.2,150.6,5959.0,150.55,150.6,150.2,150.6,5959.0
2018-02-22 12:00:00,150.7,151.2,150.65,150.95,2833.0,150.7,151.2,150.65,150.95,2833.0
2018-02-22 12:30:00,150.75,150.75,149.95,150.2,2100.0,150.75,150.75,149.95,150.2,2100.0
2018-02-22 13:00:00,150.13,150.13,149.05,149.4,2647.0,150.13,150.13,149.05,149.4,2647.0
2018-02-22 13:30:00,149.35,149.75,149.1,149.75,1900.0,149.35,149.75,149.1,149.75,1900.0
2018-02-22 14:00:00,149.55,149.95,149.55,149.95,2200.0,149.55,149.95,149.55,149.95,2200.0
2018-02-22 14:30:00,149.75,149.85,149.5,149.55,2915.0,149.75,149.85,149.5,149.55,2915.0
2018-02-22 15:00:00,149.38,149.9,149.3,149.6,6200.0,149.38,149.9,149.3,149.6,6200.0
2018-02-22 15:30:00,149.85,150.4,149.45,150.15,22735.0,149.85,150.4,149.45,150.15,22735.0
2018-02-23 09:30:00,151.25,151.8,150.33,151.15,3026.0,151.25,151.8,150.33,151.15,3026.0
2018-02-23 10:00:00,150.75,151.1,150.67,150.93,5460.0,150.75,151.1,150.67,150.93,5460.0
2018-02-23 10:30:00,150.85,151.5,150.85,151.29,7360.0,150.85,151.5,150.85,151.29,7360.0
2018-02-23 11:00:00,151.47,151.65,150.95,151.25,8105.0,151.47,151.65,150.95,151.25,8105.0
2018-02-23 11:30:00,151.22,151.9,151.22,151.85,3762.0,151.22,151.9,151.22,151.85,3762.0
2018-02-23 12:00:00,151.9,151.9,151.3,151.3,2906.0,151.9,151.9,151.3,151.3,2906.0
2018-02-23 12:30:00,151.35,152.25,151.35,152.05,12512.0,151.35,152.25,151.35,152.05,12512.0
2018-02-23 13:00:00,151.95,152.55,151.95,152.55,6418.0,151.95,152.55,151.95,152.55,6418.0
2018-02-23 13:30:00,152.55,152.55,151.75,151.8,15599.0,152.55,152.55,151.75,151.8,15599.0
2018-02-23 14:00:00,151.75,151.75,149.8,150.4,8922.0,151.75,151.75,149.8,150.4,8922.0
2018-02-23 14:30:00,150.35,150.85,150.05,150.15,8607.0,150.35,150.85,150.05,150.15,8607.0
2018-02-23 15:00:00,150.05,150.95,150.05,150.95,11338.0,150.05,150.95,150.05,150.95,11338.0
2018-02-23 15:30:00,150.85,151.6,150.45,151.55,34087.0,150.85,151.6,150.45,151.55,34087.0
2018-02-26 09:30:00,151.8,152.1,150.85,150.85,4356.0,151.8,152.1,150.85,150.85,4356.0
2018-02-26 10:00:00,151.1,152.25,151.0,152.25,6100.0,151.1,152.25,151.0,152.25,6100.0
2018-02-26 10:30:00,152.3,152.45,151.92,152.14,4879.0,152.3,152.45,151.92,152.14,4879.0
2018-02-26 11:00:00,152.2,152.8,152.0,152.2,1910.0,152.2,152.8,152.0,152.2,1910.0
2018-02-26 11:30:00,152.35,152.43,152.25,152.35,2589.0,152.35,152.43,152.25,152.35,2589.0
2018-02-26 12:00:00,152.3,152.85,152.3,152.8,3500.0,152.3,152.85,152.3,152.8,3500.0
2018-02-26 12:30:00,152.7,153.0,152.65,152.9,1700.0,152.7,153.0,152.65,152.9,1700.0
2018-02-26 13:00:00,153.05,153.05,152.6,152.6,1941.0,153.05,153.05,152.6,152.6,1941.0
2018-02-26 13:30:00,152.8,153.0,152.7,152.9,2300.0,152.8,153.0,152.7,152.9,2300.0
2018-02-26 14:00:00,152.7,152.95,152.6,152.7,3905.0,152.7,152.95,152.6,152.7,3905.0
2018-02-26 14:30:00,152.7,152.95,152.5,152.5,6200.0,152.7,152.95,152.5,152.5,6200.0
2018-02-26 15:00:00,152.45,153.25,152.45,153.25,4707.0,152.45,153.25,152.45,153.25,4707.0
2018-02-26 15:30:00,153.1,153.3,152.8,153.1,18670.0,153.1,153.3,152.8,153.1,18670.0
2018-02-27 09:30:00,153.45,154.13,152.4,153.45,4030.0,153.45,154.13,152.4,153.45,4030.0
2018-02-27 10:00:00,153.4,154.3,153.4,154.0,9147.0,153.4,154.3,153.4,154.0,9147.0
2018-02-27 10:30:00,154.05,154.3,153.0,153.5,6900.0,154.05,154.3,153.0,153.5,6900.0
2018-02-27 11:00:00,153.63,153.85,152.85,153.53,4309.0,153.63,153.85,152.85,153.53,4309.0
2018-02-27 11:30:00,153.5,153.6,153.17,153.35,2559.0,153.5,153.6,153.17,153.35,2559.0
2018-02-27 12:00:00,153.2,153.4,152.97,153.15,1215.0,153.2,153.4,152.97,153.15,1215.0
2018-02-27 12:30:00,153.3,153.55,153.3,153.55,2000.0,153.3,153.55,153.3,153.55,2000.0
2018-02-27 13:00:00,153.55,153.56,153.3,153.45,2200.0,153.55,153.56,153.3,153.45,2200.0
2018-02-27 13:30:00,153.4,153.6,153.15,153.36,2900.0,153.4,153.6,153.15,153.36,2900.0
2018-02-27 14:00:00,153.3,153.65,153.3,153.6,2708.0,153.3,153.65,153.3,153.6,2708.0
2018-02-27 14:30:00,153.6,153.7,153.25,153.45,5653.0,153.6,153.7,153.25,153.45,5653.0
2018-02-27 15:00:00,153.43,153.55,153.1,153.2,10362.0,153.43,153.55,153.1,153.2,10362.0
2018-02-27 15:30:00,153.28,153.35,152.05,152.05,26663.0,153.28,153.35,152.05,152.05,26663.0
2018-02-28 09:30:00,152.7,152.7,152.25,152.33,1152.0,152.7,152.7,152.25,152.33,1152.0
2018-02-28 10:00:00,152.33,153.15,152.0,152.5,7186.0,152.33,153.15,152.0,152.5,7186.0
2018-02-28 10:30:00,152.75,152.75,151.78,152.0,11350.0,152.75,152.75,151.78,152.0,11350.0
2018-02-28 11:00:00,151.85,152.4,151.2,152.4,6810.0,151.85,152.4,151.2,152.4,6810.0
2018-02-28 11:30:00,152.35,152.35,151.05,151.45,3801.0,152.35,152.35,151.05,151.45,3801.0
2018-02-28 12:00:00,151.7,152.1,151.5,151.65,4354.0,151.7,152.1,151.5,151.65,4354.0
2018-02-28 12:30:00,151.75,152.4,151.75,152.4,1000.0,151.75,152.4,151.75,152.4,1000.0
2018-02-28 13:00:00,152.15,152.6,151.9,151.9,2200.0,152.15,152.6,151.9,151.9,2200.0
2018-02-28 13:30:00,152.0,152.12,151.8,151.8,4906.0,152.0,152.12,151.8,151.8,4906.0
2018-02-28 14:00:00,151.94,151.95,151.05,151.05,3837.0,151.94,151.95,151.05,151.05,3837.0
2018-02-28 14:30:00,151.0,151.0,150.0,150.0,3425.0,151.0,151.0,150.0,150.0,3425.0
2018-02-28 15:00:00,149.63,149.8,149.2,149.5,9263.0,149.63,149.8,149.2,149.5,9263.0
2018-02-28 15:30:00,149.5,150.4,149.0,149.05,34787.0,149.5,150.4,149.0,149.05,34787.0
2018-03-01 09:30:00,147.6,149.0,147.1,147.38,17147.0,147.6,149.0,147.1,147.38,17147.0
2018-03-01 10:00:00,147.2,148.65,147.2,148.53,7359.0,147.2,148.65,147.2,148.53,7359.0
2018-03-01 10:30:00,148.7,149.55,148.7,149.1,5700.0,148.7,149.55,148.7,149.1,5700.0
2018-03-01 11:00:00,149.18,149.65,149.15,149.15,4781.0,149.18,149.65,149.15,149.15,4781.0
2018-03-01 11:30:00,149.15,149.68,149.15,149.6,3301.0,149.15,149.68,149.15,149.6,3301.0
2018-03-01 12:00:00,149.58,149.6,148.95,149.1,3037.0,149.58,149.6,148.95,149.1,3037.0
2018-03-01 12:30:00,148.9,149.1,148.65,148.89,4300.0,148.9,149.1,148.65,148.89,4300.0
2018-03-01 13:00:00,148.5,148.75,148.1,148.65,3545.0,148.5,148.75,148.1,148.65,3545.0
2018-03-01 13:30:00,148.65,149.05,147.75,147.8,1849.0,148.65,149.05,147.75,147.8,1849.0
2018-03-01 14:00:00,147.75,148.3,146.85,148.25,3301.0,147.75,148.3,146.85,148.25,3301.0
2018-03-01 14:30:00,148.35,149.05,148.05,149.05,6705.0,148.35,149.05,148.05,149.05,6705.0
2018-03-01 15:00:00,149.0,150.2,149.0,149.65,8055.0,149.0,150.2,149.0,149.65,8055.0
2018-03-01 15:30:00,149.7,149.7,149.2,149.6,15999.0,149.7,149.7,149.2,149.6,15999.0
2018-03-02 09:30:00,148.35,149.1,148.15,148.2,4019.0,148.35,149.1,148.15,148.2,4019.0
2018-03-02 10:00:00,148.28,148.85,147.55,148.2,3186.0,148.28,148.85,147.55,148.2,3186.0
2018-03-02 10:30:00,147.95,148.95,147.95,148.95,4226.0,147.95,148.95,147.95,148.95,4226.0
2018-03-02 11:00:00,149.0,149.5,148.62,149.2,5271.0,149.0,149.5,148.62,149.2,5271.0
2018-03-02 11:30:00,149.7,149.95,149.35,149.65,5331.0,149.7,149.95,149.35,149.65,5331.0
2018-03-02 12:00:00,149.83,150.25,149.65,150.05,5100.0,149.83,150.25,149.65,150.05,5100.0
2018-03-02 12:30:00,150.2,150.78,150.2,150.78,1800.0,150.2,150.78,150.2,150.78,1800.0
2018-03-02 13:00:00,150.7,150.75,150.0,150.55,3300.0,150.7,150.75,150.0,150.55,3300.0
2018-03-02 13:30:00,150.47,150.48,149.65,149.95,9812.0,150.47,150.48,149.65,149.95,9812.0
2018-03-02 14:00:00,150.3,150.4,149.75,150.0,9161.0,150.3,150.4,149.75,150.0,9161.0
2018-03-02 14:30:00,150.0,150.4,149.95,149.95,6060.0,150.0,150.4,149.95,149.95,6060.0
2018-03-02 15:00:00,149.7,150.15,149.45,149.95,4500.0,149.7,150.15,149.45,149.95,4500.0
2018-03-02 15:30:00,150.0,150.5,149.9,150.35,26242.0,150.0,150.5,149.9,150.35,26242.0
2018-03-05 09:30:00,150.0,150.4,149.85,150.1,2563.0,150.0,150.4,149.85,150.1,2563.0
2018-03-05 10:00:00,150.1,150.25,149.85,150.1,3237.0,150.1,150.25,149.85,150.1,3237.0
2018-03-05 10:30:00,150.35,151.0,150.15,151.0,2034.0,150.35,151.0,150.15,151.0,2034.0
2018-03-05 11:00:00,151.28,151.9,151.0,151.9,1765.0,151.28,151.9,151.0,151.9,1765.0
2018-03-05 11:30:00,151.97,152.0,151.85,151.9,501.0,151.97,152.0,151.85,151.9,501.0
2018-03-05 12:00:00,151.85,152.25,151.85,152.05,1488.0,151.85,152.25,151.85,152.05,1488.0
2018-03-05 12:30:00,152.1,152.25,151.8,152.05,2771.0,152.1,152.25,151.8,152.05,2771.0
2018-03-05 13:00:00,151.95,152.15,151.87,152.05,3101.0,151.95,152.15,151.87,152.05,3101.0
2018-03-05 13:30:00,152.1,152.75,151.98,152.75,4683.0,152.1,152.75,151.98,152.75,4683.0
2018-03-05 14:00:00,152.5,152.7,152.0,152.55,6577.0,152.5,152.7,152.0,152.55,6577.0
2018-03-05 14:30:00,152.65,153.1,152.55,153.0,5977.0,152.65,153.1,152.55,153.0,5977.0
2018-03-05 15:00:00,153.15,153.85,152.97,153.45,18528.0,153.15,153.85,152.97,153.45,18528.0
2018-03-05 15:30:00,153.2,153.65,152.7,152.95,43755.0,153.2,153.65,152.7,152.95,43755.0
2018-03-06 09:30:00,153.6,153.95,152.1,152.78,5551.0,153.6,153.95,152.1,152.78,5551.0
2018-03-06 10:00:00,152.3,153.2,152.3,153.0,5843.0,152.3,153.2,152.3,153.0,5843.0
2018-03-06 10:30:00,152.7,153.15,151.8,151.95,5083.0,152.7,153.15,151.8,151.95,5083.0
2018-03-06 11:00:00,152.05,152.95,151.8,152.35,6826.0,152.05,152.95,151.8,152.35,6826.0
2018-03-06 11:30:00,152.55,152.85,152.25,152.25,3144.0,152.55,152.85,152.25,152.25,3144.0
2018-03-06 12:00:00,152.4,153.05,152.4,153.05,2540.0,152.4,153.05,152.4,153.05,2540.0
2018-03-06 12:30:00,152.8,153.7,152.8,153.55,2887.0,152.8,153.7,152.8,153.55,2887.0
2018-03-06 13:00:00,153.5,153.5,152.9,152.95,4299.0,153.5,153.5,152.9,152.95,4299.0
2018-03-06 13:30:00,152.95,152.95,152.55,152.75,3033.0,152.95,152.95,152.55,152.75,3033.0
2018-03-06 14:00:00,152.7,152.95,152.65,152.87,3774.0,152.7,152.95,152.65,152.87,3774.0
2018-03-06 14:30:00,152.95,153.25,152.8,152.95,3621.0,152.95,153.25,152.8,152.95,3621.0
2018-03-06 15:00:00,152.95,153.45,152.65,153.45,7276.0,152.95,153.45,152.65,153.45,7276.0
2018-03-06 15:30:00,153.55,153.75,152.97,153.3,18271.0,153.55,153.75,152.97,153.3,18271.0
2018-03-07 09:30:00,152.0,153.25,151.7,152.7,2548.0,152.0,153.25,151.7,152.7,2548.0
2018-03-07 10:00:00,153.35,153.95,153.05,153.95,2305.0,153.35,153.95,153.05,153.95,2305.0
2018-03-07 10:30:00,153.61,154.15,153.61,153.8,4490.0,153.61,154.15,153.61,153.8,4490.0
2018-03-07 11:00:00,153.63,153.65,153.25,153.25,1800.0,153.63,153.65,153.25,153.25,1800.0
2018-03-07 11:30:00,153.35,153.7,153.2,153.2,2521.0,153.35,153.7,153.2,153.2,2521.0
2018-03-07 12:00:00,152.8,153.55,152.75,153.0,5649.0,152.8,153.55,152.75,153.0,5649.0
2018-03-07 12:30:00,153.3,153.45,153.1,153.45,5498.0,153.3,153.45,153.1,153.45,5498.0
2018-03-07 13:00:00,153.2,153.2,152.75,153.0,2600.0,153.2,153.2,152.75,153.0,2600.0
2018-03-07 13:30:00,153.15,153.4,152.85,152.85,4722.0,153.15,153.4,152.85,152.85,4722.0
2018-03-07 14:00:00,153.05,153.25,152.75,152.75,4025.0,153.05,153.25,152.75,152.75,4025.0
2018-03-07 14:30:00,152.7,152.9,152.5,152.7,7638.0,152.7,152.9,152.5,152.7,7638.0
2018-03-07 15:00:00,152.75,153.3,152.75,153.3,6750.0,152.75,153.3,152.75,153.3,6750.0
2018-03-07 15:30:00,153.22,153.75,152.95,153.35,22607.0,153.22,153.75,152.95,153.35,22607.0
2018-03-08 09:30:00,153.8,154.7,153.42,153.42,3049.0,153.8,154.7,153.42,153.42,3049.0
2018-03-08 10:00:00,153.9,153.9,153.53,153.54,1229.0,153.9,153.9,153.53,153.54,1229.0
2018-03-08 10:30:00,153.55,153.85,153.35,153.8,2688.0,153.55,153.85,153.35,153.8,2688.0
2018-03-08 11:00:00,153.4,153.8,153.3,153.7,1226.0,153.4,153.8,153.3,153.7,1226.0
2018-03-08 11:30:00,153.4,153.85,153.2,153.85,4114.0,153.4,153.85,153.2,153.85,4114.0
2018-03-08 12:00:00,153.95,154.55,153.32,154.2,22200.0,153.95,154.55,153.32,154.2,22200.0
2018-03-08 12:30:00,154.55,154.85,154.2,154.65,2300.0,154.55,154.85,154.2,154.65,2300.0
2018-03-08 13:00:00,154.3,154.6,154.1,154.15,5400.0,154.3,154.6,154.1,154.15,5400.0
2018-03-08 13:30:00,154.15,154.15,153.55,153.65,2200.0,154.15,154.15,153.55,153.65,2200.0
2018-03-08 14:00:00,153.65,153.7,153.1,153.1,1997.0,153.65,153.7,153.1,153.1,1997.0
2018-03-08 14:30:00,153.3,154.05,153.25,154.05,1400.0,153.3,154.05,153.25,154.05,1400.0
2018-03-08 15:00:00,154.1,154.4,153.5,153.65,11572.0,154.1,154.4,153.5,153.65,11572.0
2018-03-08 15:30:00,153.75,153.95,153.35,153.85,23216.0,153.75,153.95,153.35,153.85,23216.0
2018-03-09 09:30:00,155.0,156.2,153.55,155.2,15133.0,155.0,156.2,153.55,155.2,15133.0
2018-03-09 10:00:00,155.15,155.8,154.75,155.66,3531.0,155.15,155.8,154.75,155.66,3531.0
2018-03-09 10:30:00,155.65,156.3,155.5,155.65,3342.0,155.65,156.3,155.5,155.65,3342.0
2018-03-09 11:00:00,155.83,155.83,155.32,155.55,5577.0,155.83,155.83,155.32,155.55,5577.0
2018-03-09 11:30:00,155.47,156.0,155.47,155.95,5240.0,155.47,156.0,155.47,155.95,5240.0
2018-03-09 12:00:00,155.78,156.05,155.55,155.95,3900.0,155.78,156.05,155.55,155.95,3900.0
2018-03-09 12:30:00,156.05,156.5,156.02,156.45,5143.0,156.05,156.5,156.02,156.45,5143.0
2018-03-09 13:00:00,156.45,156.7,156.45,156.55,1509.0,156.45,156.7,156.45,156.55,1509.0
2018-03-09 13:30:00,156.4,156.9,156.4,156.7,3863.0,156.4,156.9,156.4,156.7,3863.0
2018-03-09 14:00:00,156.85,156.85,155.75,156.45,23252.0,156.85,156.85,155.75,156.45,23252.0
2018-03-09 14:30:00,156.25,156.45,155.95,156.25,4686.0,156.25,156.45,155.95,156.25,4686.0
2018-03-09 15:00:00,156.28,156.4,155.8,155.85,8344.0,156.28,156.4,155.8,155.85,8344.0
2018-03-09 15:30:00,155.8,155.95,155.5,155.9,29759.0,155.8,155.95,155.5,155.9,29759.0
2018-03-12 09:30:00,156.0,156.95,155.62,155.85,2086.0,156.0,156.95,155.62,155.85,2086.0
2018-03-12 10:00:00,156.05,156.3,155.3,155.3,6023.0,156.05,156.3,155.3,155.3,6023.0
2018-03-12 10:30:00,155.4,155.41,153.65,154.18,8338.0,155.4,155.41,153.65,154.18,8338.0
2018-03-12 11:00:00,154.65,154.7,153.7,153.7,3744.0,154.65,154.7,153.7,153.7,3744.0
2018-03-12 11:30:00,153.8,154.25,153.8,154.05,2900.0,153.8,154.25,153.8,154.05,2900.0
2018-03-12 12:00:00,154.2,154.38,154.17,154.25,1400.0,154.2,154.38,154.17,154.25,1400.0
2018-03-12 12:30:00,154.35,154.35,153.6,153.65,6592.0,154.35,154.35,153.6,153.65,6592.0
2018-03-12 13:00:00,153.6,153.75,153.45,153.55,2600.0,153.6,153.75,153.45,153.55,2600.0
2018-03-12 13:30:00,153.53,153.9,153.52,153.6,6435.0,153.53,153.9,153.52,153.6,6435.0
2018-03-12 14:00:00,153.68,153.7,153.2,153.2,2736.0,153.68,153.7,153.2,153.2,2736.0
2018-03-12 14:30:00,153.1,153.35,152.85,153.15,5575.0,153.1,153.35,152.85,153.15,5575.0
2018-03-12 15:00:00,153.2,153.6,153.05,153.35,15045.0,153.2,153.6,153.05,153.35,15045.0
2018-03-12 15:30:00,153.4,153.75,153.35,153.6,20899.0,153.4,153.75,153.35,153.6,20899.0
2018-03-13 09:30:00,154.5,155.1,153.75,154.25,3019.0,154.5,155.1,153.75,154.25,3019.0
2018-03-13 10:00:00,154.0,154.85,154.0,154.25,5920.0,154.0,154.85,154.0,154.25,5920.0
2018-03-13 10:30:00,154.5,154.55,153.8,154.0,6248.0,154.5,154.55,153.8,154.0,6248.0
2018-03-13 11:00:00,153.8,153.85,153.65,153.75,1159.0,153.8,153.85,153.65,153.75,1159.0
2018-03-13 11:30:00,153.6,153.75,153.35,153.5,1763.0,153.6,153.75,153.35,153.5,1763.0
2018-03-13 12:00:00,153.4,153.65,153.35,153.63,5503.0,153.4,153.65,153.35,153.63,5503.0
2018-03-13 12:30:00,153.75,154.55,153.75,154.45,3244.0,153.75,154.55,153.75,154.45,3244.0
2018-03-13 13:00:00,154.65,154.7,154.55,154.55,1400.0,154.65,154.7,154.55,154.55,1400.0
2018-03-13 13:30:00,154.5,154.6,154.15,154.3,4749.0,154.5,154.6,154.15,154.3,4749.0
2018-03-13 14:00:00,154.25,154.4,154.1,154.1,4349.0,154.25,154.4,154.1,154.1,4349.0
2018-03-13 14:30:00,154.15,154.2,153.9,154.03,1800.0,154.15,154.2,153.9,154.03,1800.0
2018-03-13 15:00:00,154.15,154.15,153.75,153.95,5361.0,154.15,154.15,153.75,153.95,5361.0
2018-03-13 15:30:00,153.95,154.3,153.75,154.15,17227.0,153.95,154.3,153.75,154.15,17227.0
2018-03-14 09:30:00,154.85,155.5,153.65,153.9,1974.0,154.85,155.5,153.65,153.9,1974.0
2018-03-14 10:00:00,154.1,154.7,153.3,153.3,5124.0,154.1,154.7,153.3,153.3,5124.0
2018-03-14 10:30:00,153.1,153.85,152.9,153.5,3100.0,153.1,153.85,152.9,153.5,3100.0
2018-03-14 11:00:00,153.7,154.1,153.45,154.1,6989.0,153.7,154.1,153.45,154.1,6989.0
2018-03-14 11:30:00,153.95,154.4,153.75,154.05,4500.0,153.95,154.4,153.75,154.05,4500.0
2018-03-14 12:00:00,154.2,154.45,153.75,154.05,10600.0,154.2,154.45,153.75,154.05,10600.0
2018-03-14 12:30:00,154.1,154.55,154.1,154.55,1730.0,154.1,154.55,154.1,154.55,1730.0
2018-03-14 13:00:00,154.2,154.3,153.15,153.43,2320.0,154.2,154.3,153.15,153.43,2320.0
2018-03-14 13:30:00,153.9,155.0,153.9,154.7,2300.0,153.9,155.0,153.9,154.7,2300.0
2018-03-14 14:00:00,154.65,154.65,154.4,154.55,2799.0,154.65,154.65,154.4,154.55,2799.0
2018-03-14 14:30:00,154.5,154.7,154.1,154.45,4199.0,154.5,154.7,154.1,154.45,4199.0
2018-03-14 15:00:00,154.45,154.75,154.15,154.65,14491.0,154.45,154.75,154.15,154.65,14491.0
2018-03-14 15:30:00,154.65,155.0,154.3,154.65,36484.0,154.65,155.0,154.3,154.65,36484.0
2018-03-15 09:30:00,154.6,155.35,152.95,153.54,10397.0,154.6,155.35,152.95,153.54,10397.0
2018-03-15 10:00:00,153.47,154.05,153.35,153.85,6017.0,153.47,154.05,153.35,153.85,6017.0
2018-03-15 10:30:00,153.78,154.1,153.7,153.75,14800.0,153.78,154.1,153.7,153.75,14800.0
2018-03-15 11:00:00,153.95,153.95,153.3,153.55,2316.0,153.95,153.95,153.3,153.55,2316.0
2018-03-15 11:30:00,153.5,153.9,153.3,153.45,4061.0,153.5,153.9,153.3,153.45,4061.0
2018-03-15 12:00:00,153.3,153.35,152.9,152.9,8207.0,153.3,153.35,152.9,152.9,8207.0
2018-03-15 12:30:00,152.75,153.05,152.4,153.05,2800.0,152.75,153.05,152.4,153.05,2800.0
2018-03-15 13:00:00,152.88,153.3,152.72,153.3,7373.0,152.88,153.3,152.72,153.3,7373.0
2018-03-15 13:30:00,153.28,153.5,153.15,153.25,2699.0,153.28,153.5,153.15,153.25,2699.0
2018-03-15 14:00:00,153.25,153.95,153.2,153.5,4284.0,153.25,153.95,153.2,153.5,4284.0
2018-03-15 14:30:00,153.6,154.01,153.4,154.0,13151.0,153.6,154.01,153.4,154.0,13151.0
2018-03-15 15:00:00,153.95,153.96,153.3,153.5,7886.0,153.95,153.96,153.3,153.5,7886.0
2018-03-15 15:30:00,153.45,154.2,153.4,154.2,16995.0,153.45,154.2,153.4,154.2,16995.0
2018-03-16 09:30:00,154.0,154.83,154.0,154.63,38875.0,154.0,154.83,154.0,154.63,38875.0
2018-03-16 10:00:00,154.3,155.3,154.3,154.9,17778.0,154.3,155.3,154.3,154.9,17778.0
2018-03-16 10:30:00,154.9,155.35,154.7,155.1,2300.0,154.9,155.35,154.7,155.1,2300.0
2018-03-16 11:00:00,155.15,156.85,154.9,156.85,16632.0,155.15,156.85,154.9,156.85,16632.0
2018-03-16 11:30:00,156.85,157.65,156.4,157.6,16809.0,156.85,157.65,156.4,157.6,16809.0
2018-03-16 12:00:00,157.5,158.6,157.0,157.55,14678.0,157.5,158.6,157.0,157.55,14678.0
2018-03-16 12:30:00,157.65,158.25,157.15,157.65,6920.0,157.65,158.25,157.15,157.65,6920.0
2018-03-16 13:00:00,157.8,158.0,157.1,157.5,8329.0,157.8,158.0,157.1,157.5,8329.0
2018-03-16 13:30:00,157.4,157.75,157.1,157.2,18094.0,157.4,157.75,157.1,157.2,18094.0
2018-03-16 14:00:00,157.1,157.85,156.8,157.65,23542.0,157.1,157.85,156.8,157.65,23542.0
2018-03-16 14:30:00,157.68,157.75,157.1,157.45,24899.0,157.68,157.75,157.1,157.45,24899.0
2018-03-16 15:00:00,157.5,158.0,157.15,157.95,33438.0,157.5,158.0,157.15,157.95,33438.0
2018-03-16 15:30:00,157.72,157.95,156.55,157.2,95089.0,157.72,157.95,156.55,157.2,95089.0
2018-03-19 09:30:00,155.7,155.75,148.05,148.2,47411.0,155.7,155.75,148.05,148.2,47411.0
2018-03-19 10:00:00,148.35,148.35,147.1,148.18,44978.0,148.35,148.35,147.1,148.18,44978.0
2018-03-19 10:30:00,148.0,150.2,147.95,148.95,33453.0,148.0,150.2,147.95,148.95,33453.0
2018-03-19 11:00:00,148.9,149.0,147.25,147.7,29050.0,148.9,149.0,147.25,147.7,29050.0
2018-03-19 11:30:00,147.65,147.8,145.5,145.8,31016.0,147.65,147.8,145.5,145.8,31016.0
2018-03-19 12:00:00,145.75,146.45,144.65,145.85,42077.0,145.75,146.45,144.65,145.85,42077.0
2018-03-19 12:30:00,145.8,145.8,144.3,144.35,43322.0,145.8,145.8,144.3,144.35,43322.0
2018-03-19 13:00:00,144.4,144.45,142.85,143.5,33395.0,144.4,144.45,142.85,143.5,33395.0
2018-03-19 13:30:00,143.4,144.1,143.4,143.85,24204.0,143.4,144.1,143.4,143.85,24204.0
2018-03-19 14:00:00,143.85,144.1,143.0,143.5,30375.0,143.85,144.1,143.0,143.5,30375.0
2018-03-19 14:30:00,143.45,145.68,142.95,145.47,45986.0,143.45,145.68,142.95,145.47,45986.0
2018-03-19 15:00:00,145.3,146.75,144.95,145.72,32027.0,145.3,146.75,144.95,145.72,32027.0
2018-03-19 15:30:00,145.65,146.15,145.2,145.55,104683.0,145.65,146.15,145.2,145.55,104683.0
2018-03-20 09:30:00,149.0,151.73,148.7,150.45,99527.0,149.0,151.73,148.7,150.45,99527.0
2018-03-20 10:00:00,150.45,150.6,149.65,149.95,50129.0,150.45,150.6,149.65,149.95,50129.0
2018-03-20 10:30:00,150.0,150.4,149.87,149.95,36554.0,150.0,150.4,149.87,149.95,36554.0
2018-03-20 11:00:00,150.0,150.15,149.75,150.0,34962.0,150.0,150.15,149.75,150.0,34962.0
2018-03-20 11:30:00,150.05,150.5,149.95,150.5,32490.0,150.05,150.5,149.95,150.5,32490.0
2018-03-20 12:00:00,150.6,151.7,150.4,151.7,22873.0,150.6,151.7,150.4,151.7,22873.0
2018-03-20 12:30:00,151.8,152.55,151.7,152.1,14723.0,151.8,152.55,151.7,152.1,14723.0
2018-03-20 13:00:00,152.15,152.85,152.15,152.83,8076.0,152.15,152.85,152.15,152.83,8076.0
2018-03-20 13:30:00,152.8,152.85,151.7,152.2,12641.0,152.8,152.85,151.7,152.2,12641.0
2018-03-20 14:00:00,152.15,152.7,151.9,152.65,27759.0,152.15,152.7,151.9,152.65,27759.0
2018-03-20 14:30:00,152.7,152.75,152.05,152.1,9384.0,152.7,152.75,152.05,152.1,9384.0
2018-03-20 15:00:00,152.2,152.35,151.75,151.85,12544.0,152.2,152.35,151.75,151.85,12544.0
2018-03-20 15:30:00,151.9,151.95,151.15,151.55,71880.0,151.9,151.95,151.15,151.55,71880.0
2018-03-21 09:30:00,152.95,153.1,152.1,152.35,5594.0,152.95,153.1,152.1,152.35,5594.0
2018-03-21 10:00:00,152.0,152.65,152.0,152.6,18869.0,152.0,152.65,152.0,152.6,18869.0
2018-03-21 10:30:00,152.35,153.05,152.35,152.6,4104.0,152.35,153.05,152.35,152.6,4104.0
2018-03-21 11:00:00,152.65,152.85,152.45,152.75,2100.0,152.65,152.85,152.45,152.75,2100.0
2018-03-21 11:30:00,152.9,152.9,152.15,152.15,6418.0,152.9,152.9,152.15,152.15,6418.0
2018-03-21 12:00:00,152.0,152.0,151.05,151.05,3800.0,152.0,152.0,151.05,151.05,3800.0
2018-03-21 12:30:00,151.05,151.3,150.65,150.7,3104.0,151.05,151.3,150.65,150.7,3104.0
2018-03-21 13:00:00,150.7,150.9,150.55,150.75,4032.0,150.7,150.9,150.55,150.75,4032.0
2018-03-21 13:30:00,150.65,151.0,150.55,150.9,3580.0,150.65,151.0,150.55,150.9,3580.0
2018-03-21 14:00:00,150.95,151.5,150.65,150.9,8100.0,150.95,151.5,150.65,150.9,8100.0
2018-03-21 14:30:00,150.85,150.9,149.95,150.35,9195.0,150.85,150.9,149.95,150.35,9195.0
2018-03-21 15:00:00,150.4,151.0,150.3,150.7,6740.0,150.4,151.0,150.3,150.7,6740.0
2018-03-21 15:30:00,150.55,150.9,150.3,150.4,19194.0,150.55,150.9,150.3,150.4,19194.0
2018-03-22 09:30:00,148.85,149.85,148.85,149.3,5776.0,148.85,149.85,148.85,149.3,5776.0
2018-03-22 10:00:00,149.2,149.75,149.0,149.75,2296.0,149.2,149.75,149.0,149.75,2296.0
2018-03-22 10:30:00,149.55,149.55,148.55,148.55,2600.0,149.55,149.55,148.55,148.55,2600.0
2018-03-22 11:00:00,148.4,148.9,148.25,148.6,2300.0,148.4,148.9,148.25,148.6,2300.0
2018-03-22 11:30:00,148.8,149.0,148.25,148.9,8414.0,148.8,149.0,148.25,148.9,8414.0
2018-03-22 12:00:00,148.75,150.4,148.7,150.4,9395.0,148.75,150.4,148.7,150.4,9395.0
2018-03-22 12:30:00,150.55,150.75,150.2,150.22,10856.0,150.55,150.75,150.2,150.22,10856.0
2018-03-22 13:00:00,150.35,150.6,150.0,150.6,6627.0,150.35,150.6,150.0,150.6,6627.0
2018-03-22 13:30:00,150.45,150.5,149.85,150.0,2200.0,150.45,150.5,149.85,150.0,2200.0
2018-03-22 14:00:00,149.9,149.9,149.0,149.0,3106.0,149.9,149.9,149.0,149.0,3106.0
2018-03-22 14:30:00,149.0,149.45,148.85,148.9,4525.0,149.0,149.45,148.85,148.9,4525.0
2018-03-22 15:00:00,148.85,149.05,148.2,148.2,5889.0,148.85,149.05,148.2,148.2,5889.0
2018-03-22 15:30:00,148.15,148.35,147.7,147.8,20926.0,148.15,148.35,147.7,147.8,20926.0
2018-03-23 09:30:00,148.65,149.7,147.55,149.7,8120.0,148.65,149.7,147.55,149.7,8120.0
2018-03-23 10:00:00,148.28,148.85,147.75,148.1,6559.0,148.28,148.85,147.75,148.1,6559.0
2018-03-23 10:30:00,147.95,148.5,147.9,148.5,3000.0,147.95,148.5,147.9,148.5,3000.0
2018-03-23 11:00:00,148.7,149.05,148.05,148.13,5212.0,148.7,149.05,148.05,148.13,5212.0
2018-03-23 11:30:00,148.2,148.35,147.65,147.68,4051.0,148.2,148.35,147.65,147.68,4051.0
2018-03-23 12:00:00,147.8,148.05,147.55,148.05,3439.0,147.8,148.05,147.55,148.05,3439.0
2018-03-23 12:30:00,148.1,148.15,147.72,147.72,1400.0,148.1,148.15,147.72,147.72,1400.0
2018-03-23 13:00:00,147.75,149.1,147.75,149.1,5206.0,147.75,149.1,147.75,149.1,5206.0
2018-03-23 13:30:00,149.15,149.35,149.0,149.35,9583.0,149.15,149.35,149.0,149.35,9583.0
2018-03-23 14:00:00,149.15,149.15,148.25,148.35,3119.0,149.15,149.15,148.25,148.35,3119.0
2018-03-23 14:30:00,148.28,148.73,148.25,148.35,7177.0,148.28,148.73,148.25,148.35,7177.0
2018-03-23 15:00:00,148.4,148.4,147.72,147.8,9544.0,148.4,148.4,147.72,147.8,9544.0
2018-03-23 15:30:00,147.8,147.85,146.7,146.75,39462.0,147.8,147.85,146.7,146.75,39462.0
2018-03-26 09:30:00,148.7,149.1,147.22,147.7,8090.0,148.7,149.1,147.22,147.7,8090.0
2018-03-26 10:00:00,147.47,147.47,146.7,147.25,7818.0,147.47,147.47,146.7,147.25,7818.0
2018-03-26 10:30:00,146.9,146.95,146.45,146.65,3825.0,146.9,146.95,146.45,146.65,3825.0
2018-03-26 11:00:00,146.7,146.7,145.45,146.25,4090.0,146.7,146.7,145.45,146.25,4090.0
2018-03-26 11:30:00,146.08,146.6,145.9,146.5,1600.0,146.08,146.6,145.9,146.5,1600.0
2018-03-26 12:00:00,146.18,146.55,145.9,146.1,7800.0,146.18,146.55,145.9,146.1,7800.0
2018-03-26 12:30:00,145.95,145.95,145.32,145.43,3610.0,145.95,145.95,145.32,145.43,3610.0
2018-03-26 13:00:00,145.45,145.95,145.37,145.75,3179.0,145.45,145.95,145.37,145.75,3179.0
2018-03-26 13:30:00,145.65,145.7,145.35,145.58,5105.0,145.65,145.7,145.35,145.58,5105.0
2018-03-26 14:00:00,145.68,146.5,145.6,146.4,3850.0,145.68,146.5,145.6,146.4,3850.0
2018-03-26 14:30:00,146.45,146.65,146.3,146.4,4500.0,146.45,146.65,146.3,146.4,4500.0
2018-03-26 15:00:00,146.3,147.25,146.3,147.25,6205.0,146.3,147.25,146.3,147.25,6205.0
2018-03-26 15:30:00,147.3,148.15,147.3,148.05,20086.0,147.3,148.15,147.3,148.05,20086.0
2018-03-27 09:30:00,148.7,149.9,148.15,149.9,4219.0,148.7,149.9,148.15,149.9,4219.0
2018-03-27 10:00:00,150.08,150.5,149.35,150.05,49707.0,150.08,150.5,149.35,150.05,49707.0
2018-03-27 10:30:00,150.0,150.35,149.7,149.97,6062.0,150.0,150.35,149.7,149.97,6062.0
2018-03-27 11:00:00,150.05,150.25,149.55,149.95,6180.0,150.05,150.25,149.55,149.95,6180.0
2018-03-27 11:30:00,150.1,150.55,150.07,150.55,27800.0,150.1,150.55,150.07,150.55,27800.0
2018-03-27 12:00:00,150.6,150.7,150.25,150.25,5153.0,150.6,150.7,150.25,150.25,5153.0
2018-03-27 12:30:00,150.0,150.0,149.55,149.85,5193.0,150.0,150.0,149.55,149.85,5193.0
2018-03-27 13:00:00,149.78,150.4,149.75,149.75,13407.0,149.78,150.4,149.75,149.75,13407.0
2018-03-27 13:30:00,149.85,149.9,149.4,149.9,7298.0,149.85,149.9,149.4,149.9,7298.0
2018-03-27 14:00:00,149.9,149.9,149.55,149.68,8191.0,149.9,149.9,149.55,149.68,8191.0
2018-03-27 14:30:00,149.6,150.15,149.6,149.7,12439.0,149.6,150.15,149.6,149.7,12439.0
2018-03-27 15:00:00,149.6,149.75,148.85,149.0,24626.0,149.6,149.75,148.85,149.0,24626.0
2018-03-27 15:30:00,148.8,149.5,148.3,149.0,47720.0,148.8,149.5,148.3,149.0,47720.0
2018-03-28 09:30:00,149.4,149.6,145.4,148.4,10233.0,149.4,149.6,145.4,148.4,10233.0
2018-03-28 10:00:00,148.5,148.95,147.57,147.58,6877.0,148.5,148.95,147.57,147.58,6877.0
2018-03-28 10:30:00,147.2,147.75,146.4,147.2,3629.0,147.2,147.75,146.4,147.2,3629.0
2018-03-28 11:00:00,147.05,148.25,146.95,148.0,5205.0,147.05,148.25,146.95,148.0,5205.0
2018-03-28 11:30:00,147.85,148.75,147.8,148.35,3295.0,147.85,148.75,147.8,148.35,3295.0
2018-03-28 12:00:00,148.2,149.1,148.15,148.55,2600.0,148.2,149.1,148.15,148.55,2600.0
2018-03-28 12:30:00,148.55,148.9,148.25,148.25,3253.0,148.55,148.9,148.25,148.25,3253.0
2018-03-28 13:00:00,148.25,149.0,148.05,149.0,2444.0,148.25,149.0,148.05,149.0,2444.0
2018-03-28 13:30:00,149.1,149.35,148.7,148.8,4021.0,149.1,149.35,148.7,148.8,4021.0
2018-03-28 14:00:00,148.55,149.15,148.3,149.15,3371.0,148.55,149.15,148.3,149.15,3371.0
2018-03-28 14:30:00,149.1,149.45,148.7,148.8,4210.0,149.1,149.45,148.7,148.8,4210.0
2018-03-28 15:00:00,148.55,148.55,147.97,148.1,7034.0,148.55,148.55,147.97,148.1,7034.0
2018-03-28 15:30:00,148.1,149.15,148.0,148.9,27346.0,148.1,149.15,148.0,148.9,27346.0
2018-03-29 09:30:00,150.0,150.7,149.3,150.3,108462.0,150.0,150.7,149.3,150.3,108462.0
2018-03-29 10:00:00,150.3,150.93,150.05,150.83,4274.0,150.3,150.93,150.05,150.83,4274.0
2018-03-29 10:30:00,150.95,151.8,150.95,151.8,5900.0,150.95,151.8,150.95,151.8,5900.0
2018-03-29 11:00:00,151.55,151.8,150.87,150.88,7289.0,151.55,151.8,150.87,150.88,7289.0
2018-03-29 11:30:00,150.7,152.0,150.7,151.8,3430.0,150.7,152.0,150.7,151.8,3430.0
2018-03-29 12:00:00,151.6,151.8,151.4,151.8,4968.0,151.6,151.8,151.4,151.8,4968.0
2018-03-29 12:30:00,151.95,152.3,151.9,152.25,3400.0,151.95,152.3,151.9,152.25,3400.0
2018-03-29 13:00:00,152.25,152.38,152.0,152.25,3895.0,152.25,152.38,152.0,152.25,3895.0
2018-03-29 13:30:00,152.4,152.5,152.1,152.3,7760.0,152.4,152.5,152.1,152.3,7760.0
2018-03-29 14:00:00,152.28,152.5,152.1,152.25,6748.0,152.28,152.5,152.1,152.25,6748.0
2018-03-29 14:30:00,152.3,152.75,152.15,152.7,5498.0,152.3,152.75,152.15,152.7,5498.0
2018-03-29 15:00:00,152.5,152.9,152.1,152.3,10496.0,152.5,152.9,152.1,152.3,10496.0
2018-03-29 15:30:00,152.22,152.27,151.25,151.35,32858.0,152.22,152.27,151.25,151.35,32858.0
2018-04-02 09:30:00,151.35,151.65,150.95,151.55,4091.0,151.35,151.65,150.95,151.55,4091.0
2018-04-02 10:00:00,151.25,151.35,150.55,151.3,3628.0,151.25,151.35,150.55,151.3,3628.0
2018-04-02 10:30:00,151.28,151.4,150.45,150.55,3800.0,151.28,151.4,150.45,150.55,3800.0
2018-04-02 11:00:00,150.35,150.35,149.78,150.3,2707.0,150.35,150.35,149.78,150.3,2707.0
2018-04-02 11:30:00,150.4,150.45,149.65,150.35,3800.0,150.4,150.45,149.65,150.35,3800.0
2018-04-02 12:00:00,150.45,150.45,149.95,150.4,2758.0,150.45,150.45,149.95,150.4,2758.0
2018-04-02 12:30:00,150.6,151.23,150.6,150.97,4632.0,150.6,151.23,150.6,150.97,4632.0
2018-04-02 13:00:00,151.0,151.18,149.9,149.9,3400.0,151.0,151.18,149.9,149.9,3400.0
2018-04-02 13:30:00,149.9,150.35,149.25,149.4,6400.0,149.9,150.35,149.25,149.4,6400.0
2018-04-02 14:00:00,149.25,149.8,149.05,149.4,4011.0,149.25,149.8,149.05,149.4,4011.0
2018-04-02 14:30:00,149.4,149.85,148.77,149.3,5462.0,149.4,149.85,148.77,149.3,5462.0
2018-04-02 15:00:00,149.3,149.3,148.65,148.65,8455.0,149.3,149.3,148.65,148.65,8455.0
2018-04-02 15:30:00,148.65,149.4,148.4,148.9,34203.0,148.65,149.4,148.4,148.9,34203.0
2018-04-03 09:30:00,149.5,149.65,148.65,148.8,4334.0,149.5,149.65,148.65,148.8,4334.0
2018-04-03 10:00:00,148.75,149.62,148.45,149.61,4341.0,148.75,149.62,148.45,149.61,4341.0
2018-04-03 10:30:00,149.49,150.0,149.4,150.0,3533.0,149.49,150.0,149.4,150.0,3533.0
2018-04-03 11:00:00,150.15,150.2,149.67,150.05,7627.0,150.15,150.2,149.67,150.05,7627.0
2018-04-03 11:30:00,149.9,150.2,149.6,149.95,20282.0,149.9,150.2,149.6,149.95,20282.0
2018-04-03 12:00:00,150.25,150.4,149.7,149.9,6248.0,150.25,150.4,149.7,149.9,6248.0
2018-04-03 12:30:00,149.8,150.25,149.5,149.9,16866.0,149.8,150.25,149.5,149.9,16866.0
2018-04-03 13:00:00,149.7,150.45,149.7,150.3,3593.0,149.7,150.45,149.7,150.3,3593.0
2018-04-03 13:30:00,150.05,150.15,149.7,150.05,3173.0,150.05,150.15,149.7,150.05,3173.0
2018-04-03 14:00:00,150.33,150.45,150.1,150.4,5798.0,150.33,150.45,150.1,150.4,5798.0
2018-04-03 14:30:00,150.45,151.05,150.2,151.05,6007.0,150.45,151.05,150.2,151.05,6007.0
2018-04-03 15:00:00,151.0,151.9,151.0,151.85,8263.0,151.0,151.9,151.0,151.85,8263.0
2018-04-03 15:30:00,151.83,151.83,151.25,151.4,29811.0,151.83,151.83,151.25,151.4,29811.0
2018-04-04 09:30:00,149.6,150.85,149.6,150.85,4576.0,149.6,150.85,149.6,150.85,4576.0
2018-04-04 10:00:00,150.9,150.9,150.05,150.05,2747.0,150.9,150.9,150.05,150.05,2747.0
2018-04-04 10:30:00,149.75,151.35,149.62,150.85,7044.0,149.75,151.35,149.62,150.85,7044.0
2018-04-04 11:00:00,151.0,151.73,150.6,151.72,5423.0,151.0,151.73,150.6,151.72,5423.0
2018-04-04 11:30:00,151.8,152.0,151.0,151.0,5157.0,151.8,152.0,151.0,151.0,5157.0
2018-04-04 12:00:00,150.85,151.4,150.7,151.25,3900.0,150.85,151.4,150.7,151.25,3900.0
2018-04-04 12:30:00,151.2,151.66,151.1,151.45,7559.0,151.2,151.66,151.1,151.45,7559.0
2018-04-04 13:00:00,151.4,151.4,150.7,150.7,2800.0,151.4,151.4,150.7,150.7,2800.0
2018-04-04 13:30:00,150.9,151.2,150.7,150.85,3680.0,150.9,151.2,150.7,150.85,3680.0
2018-04-04 14:00:00,150.9,151.83,150.85,151.83,5321.0,150.9,151.83,150.85,151.83,5321.0
2018-04-04 14:30:00,151.9,152.7,151.45,152.7,3734.0,151.9,152.7,151.45,152.7,3734.0
2018-04-04 15:00:00,152.55,152.6,152.2,152.38,5300.0,152.55,152.6,152.2,152.38,5300.0
2018-04-04 15:30:00,152.45,153.05,152.35,152.65,25271.0,152.45,153.05,152.35,152.65,25271.0
2018-04-05 09:30:00,154.0,154.2,152.7,154.2,25083.0,154.0,154.2,152.7,154.2,25083.0
2018-04-05 10:00:00,154.3,154.3,153.15,153.2,3597.0,154.3,154.3,153.15,153.2,3597.0
2018-04-05 10:30:00,153.2,153.55,152.9,153.35,3495.0,153.2,153.55,152.9,153.35,3495.0
2018-04-05 11:00:00,153.35,153.98,153.35,153.9,3900.0,153.35,153.98,153.35,153.9,3900.0
2018-04-05 11:30:00,154.0,154.15,153.55,153.68,1500.0,154.0,154.15,153.55,153.68,1500.0
2018-04-05 12:00:00,153.7,153.7,153.5,153.61,2900.0,153.7,153.7,153.5,153.61,2900.0
2018-04-05 12:30:00,153.7,154.5,153.67,154.4,4228.0,153.7,154.5,153.67,154.4,4228.0
2018-04-05 13:00:00,154.35,154.35,153.8,153.8,2200.0,154.35,154.35,153.8,153.8,2200.0
2018-04-05 13:30:00,153.9,154.1,153.6,153.85,2800.0,153.9,154.1,153.6,153.85,2800.0
2018-04-05 14:00:00,153.9,154.25,153.75,154.05,3356.0,153.9,154.25,153.75,154.05,3356.0
2018-04-05 14:30:00,154.0,154.15,153.95,154.1,2723.0,154.0,154.15,153.95,154.1,2723.0
2018-04-05 15:00:00,154.1,154.75,154.05,154.75,10738.0,154.1,154.75,154.05,154.75,10738.0
2018-04-05 15:30:00,154.8,155.3,154.4,154.85,35761.0,154.8,155.3,154.4,154.85,35761.0
2018-04-06 09:30:00,154.6,155.5,154.15,154.27,3423.0,154.6,155.5,154.15,154.27,3423.0
2018-04-06 10:00:00,154.47,154.8,154.4,154.4,1508.0,154.47,154.8,154.4,154.4,1508.0
2018-04-06 10:30:00,154.2,154.3,153.6,154.0,2344.0,154.2,154.3,153.6,154.0,2344.0
2018-04-06 11:00:00,153.7,153.7,152.7,152.7,6508.0,153.7,153.7,152.7,152.7,6508.0
2018-04-06 11:30:00,153.1,153.35,152.75,152.9,3080.0,153.1,153.35,152.75,152.9,3080.0
2018-04-06 12:00:00,152.95,152.95,152.3,152.4,1303.0,152.95,152.95,152.3,152.4,1303.0
2018-04-06 12:30:00,152.3,152.9,152.2,152.9,2753.0,152.3,152.9,152.2,152.9,2753.0
2018-04-06 13:00:00,152.65,152.65,152.4,152.5,1200.0,152.65,152.65,152.4,152.5,1200.0
2018-04-06 13:30:00,152.55,152.55,151.35,151.35,1100.0,152.55,152.55,151.35,151.35,1100.0
2018-04-06 14:00:00,151.25,151.55,151.25,151.3,2726.0,151.25,151.55,151.25,151.3,2726.0
2018-04-06 14:30:00,151.2,151.25,150.65,150.75,2371.0,151.2,151.25,150.65,150.75,2371.0
2018-04-06 15:00:00,151.0,151.05,150.45,150.7,6341.0,151.0,151.05,150.45,150.7,6341.0
2018-04-06 15:30:00,150.65,151.65,150.65,151.4,22920.0,150.65,151.65,150.65,151.4,22920.0
2018-04-09 09:30:00,152.4,153.75,152.4,153.75,3136.0,152.4,153.75,152.4,153.75,3136.0
2018-04-09 10:00:00,153.6,153.6,152.15,152.3,3300.0,153.6,153.6,152.15,152.3,3300.0
2018-04-09 10:30:00,152.3,152.75,152.05,152.65,2565.0,152.3,152.75,152.05,152.65,2565.0
2018-04-09 11:00:00,152.7,153.15,152.6,152.85,3291.0,152.7,153.15,152.6,152.85,3291.0
2018-04-09 11:30:00,153.05,153.25,152.9,153.0,3200.0,153.05,153.25,152.9,153.0,3200.0
2018-04-09 12:00:00,153.05,153.35,153.0,153.15,2395.0,153.05,153.35,153.0,153.15,2395.0
2018-04-09 12:30:00,153.1,153.1,152.75,152.95,948.0,153.1,153.1,152.75,152.95,948.0
2018-04-09 13:00:00,153.0,153.6,153.0,153.4,3743.0,153.0,153.6,153.0,153.4,3743.0
2018-04-09 13:30:00,153.45,153.95,153.45,153.7,2100.0,153.45,153.95,153.45,153.7,2100.0
2018-04-09 14:00:00,153.6,153.6,152.95,153.05,4126.0,153.6,153.6,152.95,153.05,4126.0
2018-04-09 14:30:00,153.05,153.35,152.8,153.35,2200.0,153.05,153.35,152.8,153.35,2200.0
2018-04-09 15:00:00,153.2,153.35,152.7,152.9,6322.0,153.2,153.35,152.7,152.9,6322.0
2018-04-09 15:30:00,152.75,152.8,151.55,151.65,16258.0,152.75,152.8,151.55,151.65,16258.0
2018-04-10 09:30:00,153.95,153.95,152.9,152.95,5860.0,153.95,153.95,152.9,152.95,5860.0
2018-04-10 10:00:00,152.85,153.55,152.65,153.23,23015.0,152.85,153.55,152.65,153.23,23015.0
2018-04-10 10:30:00,153.5,154.85,153.5,154.7,4943.0,153.5,154.85,153.5,154.7,4943.0
2018-04-10 11:00:00,155.0,155.0,154.35,154.5,2600.0,155.0,155.0,154.35,154.5,2600.0
2018-04-10 11:30:00,154.75,155.0,154.3,154.6,1453.0,154.75,155.0,154.3,154.6,1453.0
2018-04-10 12:00:00,154.55,154.55,153.55,153.55,2426.0,154.55,154.55,153.55,153.55,2426.0
2018-04-10 12:30:00,153.65,153.95,153.6,153.95,1426.0,153.65,153.95,153.6,153.95,1426.0
2018-04-10 13:00:00,153.95,154.25,153.92,154.18,1500.0,153.95,154.25,153.92,154.18,1500.0
2018-04-10 13:30:00,153.95,154.4,153.85,154.4,3701.0,153.95,154.4,153.85,154.4,3701.0
2018-04-10 14:00:00,154.3,154.75,154.3,154.6,1924.0,154.3,154.75,154.3,154.6,1924.0
2018-04-10 14:30:00,154.55,154.9,154.4,154.9,5880.0,154.55,154.9,154.4,154.9,5880.0
2018-04-10 15:00:00,154.85,155.3,154.75,155.05,5610.0,154.85,155.3,154.75,155.05,5610.0
2018-04-10 15:30:00,154.85,154.9,154.1,154.4,24669.0,154.85,154.9,154.1,154.4,24669.0
2018-04-11 09:30:00,153.85,154.43,153.3,153.3,3731.0,153.85,154.43,153.3,153.3,3731.0
2018-04-11 10:00:00,153.65,153.75,153.1,153.75,3169.0,153.65,153.75,153.1,153.75,3169.0
2018-04-11 10:30:00,153.65,154.0,153.65,153.65,3265.0,153.65,154.0,153.65,153.65,3265.0
2018-04-11 11:00:00,153.65,153.75,153.45,153.75,1700.0,153.65,153.75,153.45,153.75,1700.0
2018-04-11 11:30:00,153.8,154.75,153.8,154.6,4095.0,153.8,154.75,153.8,154.6,4095.0
2018-04-11 12:00:00,154.55,154.8,154.45,154.7,1900.0,154.55,154.8,154.45,154.7,1900.0
2018-04-11 12:30:00,154.55,154.85,153.95,154.2,4500.0,154.55,154.85,153.95,154.2,4500.0
2018-04-11 13:00:00,154.2,154.2,153.87,154.1,2876.0,154.2,154.2,153.87,154.1,2876.0
2018-04-11 13:30:00,153.85,154.25,153.6,154.15,8318.0,153.85,154.25,153.6,154.15,8318.0
2018-04-11 14:00:00,154.15,154.35,153.9,154.35,3518.0,154.15,154.35,153.9,154.35,3518.0
2018-04-11 14:30:00,154.2,154.4,153.6,153.8,4288.0,154.2,154.4,153.6,153.8,4288.0
2018-04-11 15:00:00,153.9,153.9,153.1,153.15,13590.0,153.9,153.9,153.1,153.15,13590.0
2018-04-11 15:30:00,153.25,153.75,153.25,153.7,18041.0,153.25,153.75,153.25,153.7,18041.0
2018-04-12 09:30:00,154.65,154.7,153.1,154.7,3010.0,154.65,154.7,153.1,154.7,3010.0
2018-04-12 10:00:00,154.68,156.5,154.67,156.1,21428.0,154.68,156.5,154.67,156.1,21428.0
2018-04-12 10:30:00,156.35,156.55,155.87,155.95,3649.0,156.35,156.55,155.87,155.95,3649.0
2018-04-12 11:00:00,155.9,156.05,155.65,156.05,1900.0,155.9,156.05,155.65,156.05,1900.0
2018-04-12 11:30:00,156.05,156.5,155.95,155.95,2244.0,156.05,156.5,155.95,155.95,2244.0
2018-04-12 12:00:00,156.1,156.1,155.75,155.75,3317.0,156.1,156.1,155.75,155.75,3317.0
2018-04-12 12:30:00,155.68,155.85,155.55,155.55,3700.0,155.68,155.85,155.55,155.55,3700.0
2018-04-12 13:00:00,155.7,155.75,155.25,155.25,4232.0,155.7,155.75,155.25,155.25,4232.0
2018-04-12 13:30:00,155.05,155.5,154.85,154.85,4176.0,155.05,155.5,154.85,154.85,4176.0
2018-04-12 14:00:00,155.0,155.5,155.0,155.22,2652.0,155.0,155.5,155.0,155.22,2652.0
2018-04-12 14:30:00,155.28,155.35,155.0,155.15,2600.0,155.28,155.35,155.0,155.15,2600.0
2018-04-12 15:00:00,155.15,155.49,155.05,155.45,4359.0,155.15,155.49,155.05,155.45,4359.0
2018-04-12 15:30:00,155.35,155.5,154.65,154.9,24251.0,155.35,155.5,154.65,154.9,24251.0
2018-04-13 09:30:00,155.25,156.1,153.8,154.1,1597.0,155.25,156.1,153.8,154.1,1597.0
2018-04-13 10:00:00,154.3,155.65,154.3,155.55,15720.0,154.3,155.65,154.3,155.55,15720.0
2018-04-13 10:30:00,155.35,155.35,154.55,154.65,2748.0,155.35,155.35,154.55,154.65,2748.0
2018-04-13 11:00:00,154.4,154.6,153.75,153.95,7630.0,154.4,154.6,153.75,153.95,7630.0
2018-04-13 11:30:00,154.0,154.12,153.25,153.6,6119.0,154.0,154.12,153.25,153.6,6119.0
2018-04-13 12:00:00,153.55,154.5,153.4,154.5,13242.0,153.55,154.5,153.4,154.5,13242.0
2018-04-13 12:30:00,154.45,154.45,153.85,154.3,1200.0,154.45,154.45,153.85,154.3,1200.0
2018-04-13 13:00:00,154.35,154.6,154.13,154.6,1236.0,154.35,154.6,154.13,154.6,1236.0
2018-04-13 13:30:00,154.63,155.2,154.5,155.15,3220.0,154.63,155.2,154.5,155.15,3220.0
2018-04-13 14:00:00,155.15,155.4,154.75,154.75,1528.0,155.15,155.4,154.75,154.75,1528.0
2018-04-13 14:30:00,154.7,154.8,153.1,153.45,31678.0,154.7,154.8,153.1,153.45,31678.0
2018-04-13 15:00:00,153.2,153.6,152.75,153.35,6794.0,153.2,153.6,152.75,153.35,6794.0
2018-04-13 15:30:00,153.4,154.15,153.15,153.95,27413.0,153.4,154.15,153.15,153.95,27413.0
2018-04-16 09:30:00,155.1,155.1,154.35,155.0,1720.0,155.1,155.1,154.35,155.0,1720.0
2018-04-16 10:00:00,154.9,155.35,154.75,155.29,2692.0,154.9,155.35,154.75,155.29,2692.0
2018-04-16 10:30:00,155.5,155.5,154.55,154.55,2707.0,155.5,155.5,154.55,154.55,2707.0
2018-04-16 11:00:00,154.45,154.85,154.35,154.75,3148.0,154.45,154.85,154.35,154.75,3148.0
2018-04-16 11:30:00,154.85,155.3,154.5,155.3,3100.0,154.85,155.3,154.5,155.3,3100.0
2018-04-16 12:00:00,155.5,155.95,155.3,155.35,4012.0,155.5,155.95,155.3,155.35,4012.0
2018-04-16 12:30:00,155.45,155.45,154.95,155.1,8915.0,155.45,155.45,154.95,155.1,8915.0
2018-04-16 13:00:00,155.25,155.65,154.9,155.15,12782.0,155.25,155.65,154.9,155.15,12782.0
2018-04-16 13:30:00,155.1,155.35,155.0,155.15,6745.0,155.1,155.35,155.0,155.15,6745.0
2018-04-16 14:00:00,155.2,155.55,154.75,155.55,6788.0,155.2,155.55,154.75,155.55,6788.0
2018-04-16 14:30:00,155.75,156.0,155.4,155.4,5896.0,155.75,156.0,155.4,155.4,5896.0
2018-04-16 15:00:00,155.55,155.9,155.3,155.9,5762.0,155.55,155.9,155.3,155.9,5762.0
2018-04-16 15:30:00,156.05,156.05,155.2,155.35,24420.0,156.05,156.05,155.2,155.35,24420.0
2018-04-17 09:30:00,156.45,157.75,155.75,157.5,9408.0,156.45,157.75,155.75,157.5,9408.0
2018-04-17 10:00:00,157.5,157.5,156.92,157.25,10601.0,157.5,157.5,156.92,157.25,10601.0
2018-04-17 10:30:00,157.1,157.68,157.1,157.4,4990.0,157.1,157.68,157.1,157.4,4990.0
2018-04-17 11:00:00,157.35,157.7,157.35,157.65,2534.0,157.35,157.7,157.35,157.65,2534.0
2018-04-17 11:30:00,157.6,157.65,157.3,157.3,4410.0,157.6,157.65,157.3,157.3,4410.0
2018-04-17 12:00:00,157.2,157.2,156.6,156.8,1700.0,157.2,157.2,156.6,156.8,1700.0
2018-04-17 12:30:00,156.8,156.93,156.6,156.9,2115.0,156.8,156.93,156.6,156.9,2115.0
2018-04-17 13:00:00,156.85,157.3,156.8,157.3,5315.0,156.85,157.3,156.8,157.3,5315.0
2018-04-17 13:30:00,157.2,157.35,156.75,157.0,5202.0,157.2,157.35,156.75,157.0,5202.0
2018-04-17 14:00:00,157.0,157.15,156.7,156.8,5513.0,157.0,157.15,156.7,156.8,5513.0
2018-04-17 14:30:00,156.8,157.1,156.75,156.9,3800.0,156.8,157.1,156.75,156.9,3800.0
2018-04-17 15:00:00,156.9,157.5,156.8,157.3,5753.0,156.9,157.5,156.8,157.3,5753.0
2018-04-17 15:30:00,157.34,157.55,157.2,157.4,18634.0,157.34,157.55,157.2,157.4,18634.0
2018-04-18 09:30:00,158.3,158.3,156.85,157.55,2952.0,158.3,158.3,156.85,157.55,2952.0
2018-04-18 10:00:00,157.85,158.3,157.6,158.3,3060.0,157.85,158.3,157.6,158.3,3060.0
2018-04-18 10:30:00,158.5,158.75,158.35,158.6,2640.0,158.5,158.75,158.35,158.6,2640.0
2018-04-18 11:00:00,158.7,159.2,158.7,159.2,3550.0,158.7,159.2,158.7,159.2,3550.0
2018-04-18 11:30:00,159.15,159.45,159.05,159.2,2700.0,159.15,159.45,159.05,159.2,2700.0
2018-04-18 12:00:00,159.25,159.7,159.25,159.4,2309.0,159.25,159.7,159.25,159.4,2309.0
2018-04-18 12:30:00,159.5,159.8,159.12,159.78,5167.0,159.5,159.8,159.12,159.78,5167.0
2018-04-18 13:00:00,159.78,160.05,159.77,159.93,3429.0,159.78,160.05,159.77,159.93,3429.0
2018-04-18 13:30:00,160.2,160.2,159.7,159.7,4602.0,160.2,160.2,159.7,159.7,4602.0
2018-04-18 14:00:00,159.75,159.95,159.35,159.6,7279.0,159.75,159.95,159.35,159.6,7279.0
2018-04-18 14:30:00,159.45,159.73,159.45,159.6,6891.0,159.45,159.73,159.45,159.6,6891.0
2018-04-18 15:00:00,159.8,159.85,159.55,159.55,2820.0,159.8,159.85,159.55,159.55,2820.0
2018-04-18 15:30:00,159.7,159.88,159.0,159.3,21611.0,159.7,159.88,159.0,159.3,21611.0
2018-04-19 09:30:00,159.2,159.7,158.65,158.65,1923.0,159.2,159.7,158.65,158.65,1923.0
2018-04-19 10:00:00,158.9,159.56,158.85,159.3,5357.0,158.9,159.56,158.85,159.3,5357.0
2018-04-19 10:30:00,159.3,159.35,159.05,159.15,1900.0,159.3,159.35,159.05,159.15,1900.0
2018-04-19 11:00:00,159.15,159.21,158.45,159.0,5452.0,159.15,159.21,158.45,159.0,5452.0
2018-04-19 11:30:00,158.95,158.95,158.55,158.7,3872.0,158.95,158.95,158.55,158.7,3872.0
2018-04-19 12:00:00,158.5,158.6,158.4,158.4,2200.0,158.5,158.6,158.4,158.4,2200.0
2018-04-19 12:30:00,158.55,158.8,158.55,158.75,1141.0,158.55,158.8,158.55,158.75,1141.0
2018-04-19 13:00:00,158.7,158.7,158.29,158.5,1919.0,158.7,158.7,158.29,158.5,1919.0
2018-04-19 13:30:00,158.45,158.55,158.15,158.15,2001.0,158.45,158.55,158.15,158.15,2001.0
2018-04-19 14:00:00,158.15,158.15,157.8,157.8,3890.0,158.15,158.15,157.8,157.8,3890.0
2018-04-19 14:30:00,158.05,158.4,158.0,158.15,3145.0,158.05,158.4,158.0,158.15,3145.0
2018-04-19 15:00:00,158.15,158.75,158.15,158.45,4607.0,158.15,158.75,158.15,158.45,4607.0
2018-04-19 15:30:00,158.35,159.1,158.35,158.8,10823.0,158.35,159.1,158.35,158.8,10823.0
2018-04-20 09:30:00,158.55,159.5,158.55,158.6,8014.0,158.55,159.5,158.55,158.6,8014.0
2018-04-20 10:00:00,159.05,159.25,158.35,159.15,6497.0,159.05,159.25,158.35,159.15,6497.0
2018-04-20 10:30:00,158.95,159.4,158.27,158.45,5079.0,158.95,159.4,158.27,158.45,5079.0
2018-04-20 11:00:00,158.4,158.65,157.9,158.05,3696.0,158.4,158.65,157.9,158.05,3696.0
2018-04-20 11:30:00,158.35,159.0,158.35,158.9,5305.0,158.35,159.0,158.35,158.9,5305.0
2018-04-20 12:00:00,158.9,158.9,158.55,158.75,6356.0,158.9,158.9,158.55,158.75,6356.0
2018-04-20 12:30:00,158.7,158.9,158.5,158.5,4068.0,158.7,158.9,158.5,158.5,4068.0
2018-04-20 13:00:00,158.5,158.85,158.4,158.85,2657.0,158.5,158.85,158.4,158.85,2657.0
2018-04-20 13:30:00,158.8,159.15,158.8,159.05,2849.0,158.8,159.15,158.8,159.05,2849.0
2018-04-20 14:00:00,159.1,159.35,159.02,159.2,5408.0,159.1,159.35,159.02,159.2,5408.0
2018-04-20 14:30:00,159.2,159.3,158.9,158.95,3500.0,159.2,159.3,158.9,158.95,3500.0
2018-04-20 15:00:00,158.9,159.25,158.7,159.25,10116.0,158.9,159.25,158.7,159.25,10116.0
2018-04-20 15:30:00,159.25,159.3,158.65,159.0,20816.0,159.25,159.3,158.65,159.0,20816.0
2018-04-23 09:30:00,159.1,159.4,158.75,159.4,2716.0,159.1,159.4,158.75,159.4,2716.0
2018-04-23 10:00:00,159.35,159.35,158.85,159.25,2650.0,159.35,159.35,158.85,159.25,2650.0
2018-04-23 10:30:00,159.15,159.4,159.15,159.15,2000.0,159.15,159.4,159.15,159.15,2000.0
2018-04-23 11:00:00,159.15,159.4,158.85,159.4,900.0,159.15,159.4,158.85,159.4,900.0
2018-04-23 11:30:00,159.15,159.2,158.55,158.6,2811.0,159.15,159.2,158.55,158.6,2811.0
2018-04-23 12:00:00,158.75,158.75,158.05,158.05,1489.0,158.75,158.75,158.05,158.05,1489.0
2018-04-23 12:30:00,158.15,158.64,158.15,158.64,1144.0,158.15,158.64,158.15,158.64,1144.0
2018-04-23 13:00:00,158.7,158.88,158.6,158.88,1300.0,158.7,158.88,158.6,158.88,1300.0
2018-04-23 13:30:00,158.85,159.95,158.6,159.75,13004.0,158.85,159.95,158.6,159.75,13004.0
2018-04-23 14:00:00,159.35,159.7,158.85,158.95,10300.0,159.35,159.7,158.85,158.95,10300.0
2018-04-23 14:30:00,159.19,159.2,158.45,158.55,2606.0,159.19,159.2,158.45,158.55,2606.0
2018-04-23 15:00:00,158.8,160.0,158.65,159.35,12963.0,158.8,160.0,158.65,159.35,12963.0
2018-04-23 15:30:00,159.3,159.6,159.2,159.35,10914.0,159.3,159.6,159.2,159.35,10914.0
2018-04-24 09:30:00,159.55,160.4,159.2,159.2,16785.0,159.55,160.4,159.2,159.2,16785.0
2018-04-24 10:00:00,159.5,159.75,159.1,159.75,13447.0,159.5,159.75,159.1,159.75,13447.0
2018-04-24 10:30:00,159.43,160.0,159.3,159.55,3149.0,159.43,160.0,159.3,159.55,3149.0
2018-04-24 11:00:00,159.35,159.85,158.85,159.45,14389.0,159.35,159.85,158.85,159.45,14389.0
2018-04-24 11:30:00,159.55,160.1,159.4,159.55,2662.0,159.55,160.1,159.4,159.55,2662.0
2018-04-24 12:00:00,159.45,159.75,157.8,157.85,13684.0,159.45,159.75,157.8,157.85,13684.0
2018-04-24 12:30:00,157.55,157.55,156.7,156.7,5833.0,157.55,157.55,156.7,156.7,5833.0
2018-04-24 13:00:00,156.9,157.2,156.7,156.7,4436.0,156.9,157.2,156.7,156.7,4436.0
2018-04-24 13:30:00,156.7,156.75,155.75,155.75,3574.0,156.7,156.75,155.75,155.75,3574.0
2018-04-24 14:00:00,155.5,156.6,155.35,155.9,3800.0,155.5,156.6,155.35,155.9,3800.0
2018-04-24 14:30:00,155.95,156.5,155.95,156.05,2955.0,155.95,156.5,155.95,156.05,2955.0
2018-04-24 15:00:00,156.2,157.05,156.2,156.95,3991.0,156.2,157.05,156.2,156.95,3991.0
2018-04-24 15:30:00,156.75,157.05,156.15,156.8,13772.0,156.75,157.05,156.15,156.8,13772.0
2018-04-25 09:30:00,157.1,157.55,154.45,154.45,7336.0,157.1,157.55,154.45,154.45,7336.0
2018-04-25 10:00:00,154.55,154.8,153.9,154.8,6596.0,154.55,154.8,153.9,154.8,6596.0
2018-04-25 10:30:00,155.0,155.85,154.82,155.05,6897.0,155.0,155.85,154.82,155.05,6897.0
2018-04-25 11:00:00,155.0,155.5,154.95,155.15,6203.0,155.0,155.5,154.95,155.15,6203.0
2018-04-25 11:30:00,155.3,155.3,154.65,154.8,6021.0,155.3,155.3,154.65,154.8,6021.0
2018-04-25 12:00:00,154.8,155.6,154.7,155.3,4401.0,154.8,155.6,154.7,155.3,4401.0
2018-04-25 12:30:00,155.4,155.48,155.1,155.1,3846.0,155.4,155.48,155.1,155.1,3846.0
2018-04-25 13:00:00,155.25,155.4,155.1,155.25,3423.0,155.25,155.4,155.1,155.25,3423.0
2018-04-25 13:30:00,155.35,155.4,154.8,155.15,6209.0,155.35,155.4,154.8,155.15,6209.0
2018-04-25 14:00:00,155.25,155.25,154.35,154.6,5900.0,155.25,155.25,154.35,154.6,5900.0
2018-04-25 14:30:00,154.6,155.1,154.45,154.95,9277.0,154.6,155.1,154.45,154.95,9277.0
2018-04-25 15:00:00,155.0,155.15,154.5,154.55,11500.0,155.0,155.15,154.5,154.55,11500.0
2018-04-25 15:30:00,154.62,154.7,153.9,154.35,32148.0,154.62,154.7,153.9,154.35,32148.0
2018-04-26 09:30:00,154.95,155.1,154.05,154.3,6151.0,154.95,155.1,154.05,154.3,6151.0
2018-04-26 10:00:00,154.28,154.35,153.75,154.35,2249.0,154.28,154.35,153.75,154.35,2249.0
2018-04-26 10:30:00,154.4,154.75,154.35,154.75,10903.0,154.4,154.75,154.35,154.75,10903.0
2018-04-26 11:00:00,154.8,155.2,154.8,155.1,1101.0,154.8,155.2,154.8,155.1,1101.0
2018-04-26 11:30:00,155.08,155.15,154.35,154.55,2806.0,155.08,155.15,154.35,154.55,2806.0
2018-04-26 12:00:00,154.65,154.9,154.55,154.9,2100.0,154.65,154.9,154.55,154.9,2100.0
2018-04-26 12:30:00,154.93,154.95,154.75,154.94,1584.0,154.93,154.95,154.75,154.94,1584.0
2018-04-26 13:00:00,154.85,155.0,154.65,154.8,1969.0,154.85,155.0,154.65,154.8,1969.0
2018-04-26 13:30:00,154.85,155.65,154.85,155.65,1050.0,154.85,155.65,154.85,155.65,1050.0
2018-04-26 14:00:00,155.6,155.65,155.35,155.55,3274.0,155.6,155.65,155.35,155.55,3274.0
2018-04-26 14:30:00,155.45,155.7,155.35,155.6,2059.0,155.45,155.7,155.35,155.6,2059.0
2018-04-26 15:00:00,155.75,155.8,155.35,155.4,2398.0,155.75,155.8,155.35,155.4,2398.0
2018-04-26 15:30:00,155.35,155.5,155.2,155.45,9867.0,155.35,155.5,155.2,155.45,9867.0
2018-04-27 09:30:00,155.75,155.75,154.65,155.2,4958.0,155.75,155.75,154.65,155.2,4958.0
2018-04-27 10:00:00,155.1,155.25,154.5,154.55,5917.0,155.1,155.25,154.5,154.55,5917.0
2018-04-27 10:30:00,153.85,153.85,153.65,153.65,500.0,153.85,153.85,153.65,153.65,500.0
2018-04-27 11:00:00,153.55,154.0,153.55,153.85,2175.0,153.55,154.0,153.55,153.85,2175.0
2018-04-27 11:30:00,153.8,153.85,153.1,153.25,2833.0,153.8,153.85,153.1,153.25,2833.0
2018-04-27 12:00:00,153.4,153.48,153.3,153.47,800.0,153.4,153.48,153.3,153.47,800.0
2018-04-27 12:30:00,153.4,153.63,153.3,153.4,2500.0,153.4,153.63,153.3,153.4,2500.0
2018-04-27 13:00:00,153.33,153.35,153.15,153.15,2200.0,153.33,153.35,153.15,153.15,2200.0
2018-04-27 13:30:00,153.2,153.3,153.15,153.22,1501.0,153.2,153.3,153.15,153.22,1501.0
2018-04-27 14:00:00,153.25,153.45,153.1,153.1,8995.0,153.25,153.45,153.1,153.1,8995.0
2018-04-27 14:30:00,153.2,153.45,153.15,153.25,5244.0,153.2,153.45,153.15,153.25,5244.0
2018-04-27 15:00:00,153.35,153.55,153.15,153.3,5001.0,153.35,153.55,153.15,153.3,5001.0
2018-04-27 15:30:00,153.3,153.65,153.25,153.35,21250.0,153.3,153.65,153.25,153.35,21250.0
2018-04-30 09:30:00,154.0,154.05,153.35,153.4,4214.0,154.0,154.05,153.35,153.4,4214.0
2018-04-30 10:00:00,153.3,153.7,152.85,153.35,4604.0,153.3,153.7,152.85,153.35,4604.0
2018-04-30 10:30:00,153.4,153.4,152.85,152.85,2944.0,153.4,153.4,152.85,152.85,2944.0
2018-04-30 11:00:00,153.05,153.05,152.52,152.8,3092.0,153.05,153.05,152.52,152.8,3092.0
2018-04-30 11:30:00,152.7,152.8,152.1,152.1,3000.0,152.7,152.8,152.1,152.1,3000.0
2018-04-30 12:00:00,152.3,152.3,151.7,151.9,1900.0,152.3,152.3,151.7,151.9,1900.0
2018-04-30 12:30:00,152.2,152.2,151.7,151.9,2300.0,152.2,152.2,151.7,151.9,2300.0
2018-04-30 13:00:00,151.8,152.15,151.8,152.15,2000.0,151.8,152.15,151.8,152.15,2000.0
2018-04-30 13:30:00,152.2,152.4,151.95,152.25,2200.0,152.2,152.4,151.95,152.25,2200.0
2018-04-30 14:00:00,152.3,152.35,151.7,152.05,4930.0,152.3,152.35,151.7,152.05,4930.0
2018-04-30 14:30:00,152.0,152.0,151.3,151.4,6618.0,152.0,152.0,151.3,151.4,6618.0
2018-04-30 15:00:00,151.45,151.7,151.3,151.47,7604.0,151.45,151.7,151.3,151.47,7604.0
2018-04-30 15:30:00,151.35,151.55,150.85,150.95,20564.0,151.35,151.55,150.85,150.95,20564.0
2018-05-01 09:30:00,150.2,150.55,149.8,150.1,3307.0,150.2,150.55,149.8,150.1,3307.0
2018-05-01 10:00:00,150.0,150.03,149.2,149.3,3478.0,150.0,150.03,149.2,149.3,3478.0
2018-05-01 10:30:00,149.3,149.45,149.2,149.33,1505.0,149.3,149.45,149.2,149.33,1505.0
2018-05-01 11:00:00,149.15,149.2,148.8,148.95,3241.0,149.15,149.2,148.8,148.95,3241.0
2018-05-01 11:30:00,149.0,149.0,148.45,148.5,4653.0,149.0,149.0,148.45,148.5,4653.0
2018-05-01 12:00:00,148.45,148.55,148.3,148.55,1517.0,148.45,148.55,148.3,148.55,1517.0
2018-05-01 12:30:00,148.7,148.8,148.3,148.6,3630.0,148.7,148.8,148.3,148.6,3630.0
2018-05-01 13:00:00,148.55,148.6,148.1,148.18,2495.0,148.55,148.6,148.1,148.18,2495.0
2018-05-01 13:30:00,148.23,149.45,148.2,149.45,1745.0,148.23,149.45,148.2,149.45,1745.0
2018-05-01 14:00:00,149.5,149.8,149.3,149.65,5099.0,149.5,149.8,149.3,149.65,5099.0
2018-05-01 14:30:00,149.7,149.9,149.55,149.9,4961.0,149.7,149.9,149.55,149.9,4961.0
2018-05-01 15:00:00,150.1,150.15,149.55,149.7,4910.0,150.1,150.15,149.55,149.7,4910.0
2018-05-01 15:30:00,149.7,150.25,149.65,149.85,26355.0,149.7,150.25,149.65,149.85,26355.0
2018-05-02 09:30:00,149.8,149.8,148.8,149.35,3946.0,149.8,149.8,148.8,149.35,3946.0
2018-05-02 10:00:00,149.38,150.41,149.35,150.35,5700.0,149.38,150.41,149.35,150.35,5700.0
2018-05-02 10:30:00,150.35,150.7,150.25,150.65,2500.0,150.35,150.7,150.25,150.65,2500.0
2018-05-02 11:00:00,150.55,150.8,150.4,150.4,12577.0,150.55,150.8,150.4,150.4,12577.0
2018-05-02 11:30:00,150.3,150.3,149.8,149.8,1400.0,150.3,150.3,149.8,149.8,1400.0
2018-05-02 12:00:00,149.8,149.95,149.7,149.95,4038.0,149.8,149.95,149.7,149.95,4038.0
2018-05-02 12:30:00,149.8,149.8,149.25,149.6,3400.0,149.8,149.8,149.25,149.6,3400.0
2018-05-02 13:00:00,149.4,150.25,149.4,149.95,4477.0,149.4,150.25,149.4,149.95,4477.0
2018-05-02 13:30:00,150.05,150.08,149.85,150.08,1765.0,150.05,150.08,149.85,150.08,1765.0
2018-05-02 14:00:00,150.15,150.35,149.92,150.1,4950.0,150.15,150.35,149.92,150.1,4950.0
2018-05-02 14:30:00,149.9,150.18,149.9,149.9,7888.0,149.9,150.18,149.9,149.9,7888.0
2018-05-02 15:00:00,149.75,149.75,148.4,149.1,13098.0,149.75,149.75,148.4,149.1,13098.0
2018-05-02 15:30:00,149.08,149.08,147.15,147.45,48884.0,149.08,149.08,147.15,147.45,48884.0
2018-05-03 09:30:00,152.75,157.5,147.25,150.2,44143.0,152.75,157.5,147.25,150.2,44143.0
2018-05-03 10:00:00,150.9,150.9,148.98,149.3,56096.0,150.9,150.9,148.98,149.3,56096.0
2018-05-03 10:30:00,149.2,149.8,148.45,149.6,46256.0,149.2,149.8,148.45,149.6,46256.0
2018-05-03 11:00:00,150.0,151.15,149.75,150.8,20411.0,150.0,151.15,149.75,150.8,20411.0
2018-05-03 11:30:00,150.55,152.65,150.55,152.35,9123.0,150.55,152.65,150.55,152.35,9123.0
2018-05-03 12:00:00,152.3,152.55,150.95,150.95,4201.0,152.3,152.55,150.95,150.95,4201.0
2018-05-03 12:30:00,151.1,152.45,150.9,152.08,9539.0,151.1,152.45,150.9,152.08,9539.0
2018-05-03 13:00:00,152.0,152.0,151.15,151.3,6410.0,152.0,152.0,151.15,151.3,6410.0
2018-05-03 13:30:00,151.15,151.85,151.05,151.85,10304.0,151.15,151.85,151.05,151.85,10304.0
2018-05-03 14:00:00,151.75,151.9,151.65,151.78,4134.0,151.75,151.9,151.65,151.78,4134.0
2018-05-03 14:30:00,151.78,152.45,151.68,151.9,7018.0,151.78,152.45,151.68,151.9,7018.0
2018-05-03 15:00:00,151.85,152.55,151.85,152.45,8525.0,151.85,152.55,151.85,152.45,8525.0
2018-05-03 15:30:00,152.4,152.85,152.15,152.55,32803.0,152.4,152.85,152.15,152.55,32803.0
2018-05-04 09:30:00,153.5,153.95,152.1,152.7,10746.0,153.5,153.95,152.1,152.7,10746.0
2018-05-04 10:00:00,152.6,153.4,152.1,153.15,6797.0,152.6,153.4,152.1,153.15,6797.0
2018-05-04 10:30:00,153.2,153.5,153.15,153.3,6424.0,153.2,153.5,153.15,153.3,6424.0
2018-05-04 11:00:00,153.4,154.5,153.4,154.4,6821.0,153.4,154.5,153.4,154.4,6821.0
2018-05-04 11:30:00,154.45,155.35,154.45,155.0,7706.0,154.45,155.35,154.45,155.0,7706.0
2018-05-04 12:00:00,155.0,155.25,154.8,155.25,1959.0,155.0,155.25,154.8,155.25,1959.0
2018-05-04 12:30:00,155.1,155.45,155.1,155.35,3505.0,155.1,155.45,155.1,155.35,3505.0
2018-05-04 13:00:00,155.5,155.75,155.3,155.75,3811.0,155.5,155.75,155.3,155.75,3811.0
2018-05-04 13:30:00,155.6,155.95,155.55,155.85,2100.0,155.6,155.95,155.55,155.85,2100.0
2018-05-04 14:00:00,155.97,156.1,155.85,156.0,4000.0,155.97,156.1,155.85,156.0,4000.0
2018-05-04 14:30:00,156.0,156.18,155.9,156.15,5128.0,156.0,156.18,155.9,156.15,5128.0
2018-05-04 15:00:00,156.0,156.15,155.82,155.95,5845.0,156.0,156.15,155.82,155.95,5845.0
2018-05-04 15:30:00,156.0,156.05,155.7,156.0,28153.0,156.0,156.05,155.7,156.0,28153.0
2018-05-07 09:30:00,155.9,156.95,155.7,156.5,7164.0,155.9,156.95,155.7,156.5,7164.0
2018-05-07 10:00:00,156.6,157.73,156.45,157.05,8490.0,156.6,157.73,156.45,157.05,8490.0
2018-05-07 10:30:00,157.15,157.85,157.15,157.24,7139.0,157.15,157.85,157.15,157.24,7139.0
2018-05-07 11:00:00,157.1,157.55,157.1,157.28,6595.0,157.1,157.55,157.1,157.28,6595.0
2018-05-07 11:30:00,157.35,157.45,157.0,157.18,6058.0,157.35,157.45,157.0,157.18,6058.0
2018-05-07 12:00:00,157.33,157.45,157.1,157.3,3588.0,157.33,157.45,157.1,157.3,3588.0
2018-05-07 12:30:00,157.25,157.4,157.05,157.3,4300.0,157.25,157.4,157.05,157.3,4300.0
2018-05-07 13:00:00,157.1,157.5,157.1,157.3,12372.0,157.1,157.5,157.1,157.3,12372.0
2018-05-07 13:30:00,157.4,157.48,157.2,157.45,6089.0,157.4,157.48,157.2,157.45,6089.0
2018-05-07 14:00:00,157.5,157.75,157.3,157.75,8501.0,157.5,157.75,157.3,157.75,8501.0
2018-05-07 14:30:00,157.9,158.05,157.55,157.58,3401.0,157.9,158.05,157.55,157.58,3401.0
2018-05-07 15:00:00,157.75,157.95,157.35,157.55,6310.0,157.75,157.95,157.35,157.55,6310.0
2018-05-07 15:30:00,157.65,158.1,157.5,157.95,26133.0,157.65,158.1,157.5,157.95,26133.0
2018-05-08 09:30:00,157.95,159.5,157.8,159.5,5097.0,157.95,159.5,157.8,159.5,5097.0
2018-05-08 10:00:00,159.35,159.35,158.75,158.85,3800.0,159.35,159.35,158.75,158.85,3800.0
2018-05-08 10:30:00,159.05,159.05,158.3,158.6,5535.0,159.05,159.05,158.3,158.6,5535.0
2018-05-08 11:00:00,158.55,158.85,158.2,158.65,7804.0,158.55,158.85,158.2,158.65,7804.0
2018-05-08 11:30:00,158.85,158.95,158.6,158.9,1300.0,158.85,158.95,158.6,158.9,1300.0
2018-05-08 12:00:00,158.9,158.9,158.3,158.65,1273.0,158.9,158.9,158.3,158.65,1273.0
2018-05-08 12:30:00,158.7,159.0,158.5,158.5,2130.0,158.7,159.0,158.5,158.5,2130.0
2018-05-08 13:00:00,158.55,158.95,158.4,158.8,5400.0,158.55,158.95,158.4,158.8,5400.0
2018-05-08 13:30:00,158.9,158.95,158.65,158.7,3165.0,158.9,158.95,158.65,158.7,3165.0
2018-05-08 14:00:00,158.7,159.3,158.67,158.9,4610.0,158.7,159.3,158.67,158.9,4610.0
2018-05-08 14:30:00,159.0,159.75,159.0,159.45,5900.0,159.0,159.75,159.0,159.45,5900.0
2018-05-08 15:00:00,159.35,159.8,159.35,159.6,3447.0,159.35,159.8,159.35,159.6,3447.0
2018-05-08 15:30:00,159.6,160.2,159.55,160.15,20446.0,159.6,160.2,159.55,160.15,20446.0
2018-05-09 09:30:00,160.8,161.35,160.35,161.05,4451.0,160.8,161.35,160.35,161.05,4451.0
2018-05-09 10:00:00,161.05,161.25,160.7,160.75,3998.0,161.05,161.25,160.7,160.75,3998.0
2018-05-09 10:30:00,160.75,160.9,159.9,159.9,25151.0,160.75,160.9,159.9,159.9,25151.0
2018-05-09 11:00:00,160.15,160.3,159.8,160.0,3018.0,160.15,160.3,159.8,160.0,3018.0
2018-05-09 11:30:00,160.0,160.45,160.0,160.43,19888.0,160.0,160.45,160.0,160.43,19888.0
2018-05-09 12:00:00,160.5,160.55,160.05,160.1,9444.0,160.5,160.55,160.05,160.1,9444.0
2018-05-09 12:30:00,160.25,160.6,160.1,160.55,26498.0,160.25,160.6,160.1,160.55,26498.0
2018-05-09 13:00:00,160.65,161.25,160.65,161.2,2681.0,160.65,161.25,160.65,161.2,2681.0
2018-05-09 13:30:00,161.25,161.5,161.2,161.3,2510.0,161.25,161.5,161.2,161.3,2510.0
2018-05-09 14:00:00,161.4,161.4,161.0,161.25,7116.0,161.4,161.4,161.0,161.25,7116.0
2018-05-09 14:30:00,161.2,161.4,161.05,161.33,3715.0,161.2,161.4,161.05,161.33,3715.0
2018-05-09 15:00:00,161.1,161.15,160.7,161.05,4142.0,161.1,161.15,160.7,161.05,4142.0
2018-05-09 15:30:00,161.05,161.05,160.6,160.7,35080.0,161.05,161.05,160.6,160.7,35080.0
2018-05-10 09:30:00,160.95,161.65,160.47,161.3,5539.0,160.95,161.65,160.47,161.3,5539.0
2018-05-10 10:00:00,161.25,161.45,161.1,161.4,3771.0,161.25,161.45,161.1,161.4,3771.0
2018-05-10 10:30:00,161.45,161.65,161.25,161.45,3744.0,161.45,161.65,161.25,161.45,3744.0
2018-05-10 11:00:00,161.35,162.25,161.35,162.25,3378.0,161.35,162.25,161.35,162.25,3378.0
2018-05-10 11:30:00,162.25,162.35,161.8,162.0,4202.0,162.25,162.35,161.8,162.0,4202.0
2018-05-10 12:00:00,161.9,162.01,161.5,161.5,2800.0,161.9,162.01,161.5,161.5,2800.0
2018-05-10 12:30:00,161.72,161.9,161.55,161.7,3491.0,161.72,161.9,161.55,161.7,3491.0
2018-05-10 13:00:00,161.95,161.95,161.6,161.6,2100.0,161.95,161.95,161.6,161.6,2100.0
2018-05-10 13:30:00,161.55,161.75,161.35,161.35,4418.0,161.55,161.75,161.35,161.35,4418.0
2018-05-10 14:00:00,161.3,161.7,161.25,161.55,5991.0,161.3,161.7,161.25,161.55,5991.0
2018-05-10 14:30:00,161.5,161.5,161.0,161.3,2125.0,161.5,161.5,161.0,161.3,2125.0
2018-05-10 15:00:00,161.2,161.3,161.0,161.25,3300.0,161.2,161.3,161.0,161.25,3300.0
2018-05-10 15:30:00,161.22,162.05,161.22,161.95,32585.0,161.22,162.05,161.22,161.95,32585.0
2018-05-11 09:30:00,162.7,162.9,162.2,162.9,2041.0,162.7,162.9,162.2,162.9,2041.0
2018-05-11 10:00:00,162.95,164.6,162.95,164.55,7647.0,162.95,164.6,162.95,164.55,7647.0
2018-05-11 10:30:00,164.38,164.6,164.25,164.6,2978.0,164.38,164.6,164.25,164.6,2978.0
2018-05-11 11:00:00,164.7,164.75,164.55,164.75,2055.0,164.7,164.75,164.55,164.75,2055.0
2018-05-11 11:30:00,164.6,164.68,164.0,164.0,7881.0,164.6,164.68,164.0,164.0,7881.0
2018-05-11 12:00:00,163.97,164.2,163.55,163.55,4843.0,163.97,164.2,163.55,163.55,4843.0
2018-05-11 12:30:00,163.55,163.98,163.35,163.78,17685.0,163.55,163.98,163.35,163.78,17685.0
2018-05-11 13:00:00,163.7,165.0,163.7,164.75,8848.0,163.7,165.0,163.7,164.75,8848.0
2018-05-11 13:30:00,164.6,164.6,163.7,163.97,3084.0,164.6,164.6,163.7,163.97,3084.0
2018-05-11 14:00:00,164.05,164.75,163.8,164.3,4055.0,164.05,164.75,163.8,164.3,4055.0
2018-05-11 14:30:00,164.2,164.8,164.2,164.5,3300.0,164.2,164.8,164.2,164.5,3300.0
2018-05-11 15:00:00,164.45,164.45,164.25,164.35,2349.0,164.45,164.45,164.25,164.35,2349.0
2018-05-11 15:30:00,164.25,164.4,163.75,163.78,16124.0,164.25,164.4,163.75,163.78,16124.0
2018-05-14 09:30:00,163.8,163.95,162.9,163.55,16631.0,163.8,163.95,162.9,163.55,16631.0
2018-05-14 10:00:00,163.5,164.0,162.45,162.85,7213.0,163.5,164.0,162.45,162.85,7213.0
2018-05-14 10:30:00,163.33,163.5,163.0,163.0,2275.0,163.33,163.5,163.0,163.0,2275.0
2018-05-14 11:00:00,163.05,163.35,162.87,162.9,4727.0,163.05,163.35,162.87,162.9,4727.0
2018-05-14 11:30:00,162.9,163.18,162.9,163.15,3890.0,162.9,163.18,162.9,163.15,3890.0
2018-05-14 12:00:00,163.16,163.75,163.16,163.6,6487.0,163.16,163.75,163.16,163.6,6487.0
2018-05-14 12:30:00,163.6,163.6,163.1,163.1,3908.0,163.6,163.6,163.1,163.1,3908.0
2018-05-14 13:00:00,162.95,163.18,162.85,163.15,3739.0,162.95,163.18,162.85,163.15,3739.0
2018-05-14 13:30:00,163.1,163.75,163.1,163.75,3558.0,163.1,163.75,163.1,163.75,3558.0
2018-05-14 14:00:00,163.65,163.65,162.95,163.05,7411.0,163.65,163.65,162.95,163.05,7411.0
2018-05-14 14:30:00,163.0,163.13,162.65,162.65,5848.0,163.0,163.13,162.65,162.65,5848.0
2018-05-14 15:00:00,162.65,163.6,162.65,163.6,5079.0,162.65,163.6,162.65,163.6,5079.0
2018-05-14 15:30:00,163.6,163.6,163.0,163.2,47166.0,163.6,163.6,163.0,163.2,47166.0
2018-05-15 09:30:00,162.7,163.45,162.7,162.85,3497.0,162.7,163.45,162.7,162.85,3497.0
2018-05-15 10:00:00,162.6,163.2,162.6,162.75,3900.0,162.6,163.2,162.6,162.75,3900.0
2018-05-15 10:30:00,162.7,162.9,162.5,162.5,4000.0,162.7,162.9,162.5,162.5,4000.0
2018-05-15 11:00:00,162.65,162.8,162.5,162.7,2593.0,162.65,162.8,162.5,162.7,2593.0
2018-05-15 11:30:00,162.8,162.85,162.55,162.65,10136.0,162.8,162.85,162.55,162.65,10136.0
2018-05-15 12:00:00,162.58,162.58,161.95,162.15,1407.0,162.58,162.58,161.95,162.15,1407.0
2018-05-15 12:30:00,162.2,162.63,162.2,162.35,1726.0,162.2,162.63,162.2,162.35,1726.0
2018-05-15 13:00:00,162.25,162.65,162.15,162.3,2037.0,162.25,162.65,162.15,162.3,2037.0
2018-05-15 13:30:00,162.35,162.5,161.97,161.97,2589.0,162.35,162.5,161.97,161.97,2589.0
2018-05-15 14:00:00,162.0,162.35,162.0,162.25,2800.0,162.0,162.35,162.0,162.25,2800.0
2018-05-15 14:30:00,162.22,162.3,161.9,161.9,3200.0,162.22,162.3,161.9,161.9,3200.0
2018-05-15 15:00:00,161.95,162.35,161.85,162.18,7618.0,161.95,162.35,161.85,162.18,7618.0
2018-05-15 15:30:00,162.4,162.7,162.25,162.5,12917.0,162.4,162.7,162.25,162.5,12917.0
2018-05-16 09:30:00,162.1,163.1,162.1,163.05,5629.0,162.1,163.1,162.1,163.05,5629.0
2018-05-16 10:00:00,163.05,163.3,162.9,163.2,2468.0,163.05,163.3,162.9,163.2,2468.0
2018-05-16 10:30:00,163.1,163.3,162.8,163.3,1865.0,163.1,163.3,162.8,163.3,1865.0
2018-05-16 11:00:00,163.15,163.15,162.78,162.85,1000.0,163.15,163.15,162.78,162.85,1000.0
2018-05-16 11:30:00,162.9,163.65,162.75,163.65,1301.0,162.9,163.65,162.75,163.65,1301.0
2018-05-16 12:00:00,163.75,164.38,163.5,164.38,3430.0,163.75,164.38,163.5,164.38,3430.0
2018-05-16 12:30:00,164.39,164.7,164.35,164.38,2100.0,164.39,164.7,164.35,164.38,2100.0
2018-05-16 13:00:00,164.43,164.43,164.14,164.25,2391.0,164.43,164.43,164.14,164.25,2391.0
2018-05-16 13:30:00,164.35,164.45,164.3,164.45,4560.0,164.35,164.45,164.3,164.45,4560.0
2018-05-16 14:00:00,164.31,164.55,164.3,164.4,4297.0,164.31,164.55,164.3,164.4,4297.0
2018-05-16 14:30:00,164.4,164.55,164.05,164.3,2560.0,164.4,164.55,164.05,164.3,2560.0
2018-05-16 15:00:00,164.3,164.4,164.05,164.05,3334.0,164.3,164.4,164.05,164.05,3334.0
2018-05-16 15:30:00,163.95,164.05,163.55,163.95,15216.0,163.95,164.05,163.55,163.95,15216.0
2018-05-17 09:30:00,163.4,164.3,163.4,164.1,3176.0,163.4,164.3,163.4,164.1,3176.0
2018-05-17 10:00:00,164.0,164.1,163.6,163.8,2574.0,164.0,164.1,163.6,163.8,2574.0
2018-05-17 10:30:00,164.0,164.25,163.95,163.95,2200.0,164.0,164.25,163.95,163.95,2200.0
2018-05-17 11:00:00,163.9,164.2,163.8,164.2,5800.0,163.9,164.2,163.8,164.2,5800.0
2018-05-17 11:30:00,164.25,164.6,164.05,164.35,2690.0,164.25,164.6,164.05,164.35,2690.0
2018-05-17 12:00:00,164.3,164.3,164.15,164.3,1700.0,164.3,164.3,164.15,164.3,1700.0
2018-05-17 12:30:00,164.22,164.5,164.15,164.25,2500.0,164.22,164.5,164.15,164.25,2500.0
2018-05-17 13:00:00,164.18,164.7,164.15,164.65,2603.0,164.18,164.7,164.15,164.65,2603.0
2018-05-17 13:30:00,164.63,164.65,164.05,164.05,2487.0,164.63,164.65,164.05,164.05,2487.0
2018-05-17 14:00:00,164.15,164.35,163.85,164.35,3032.0,164.15,164.35,163.85,164.35,3032.0
2018-05-17 14:30:00,164.35,164.7,164.25,164.65,2841.0,164.35,164.7,164.25,164.65,2841.0
2018-05-17 15:00:00,164.75,164.8,164.47,164.55,3380.0,164.75,164.8,164.47,164.55,3380.0
2018-05-17 15:30:00,164.6,164.65,164.25,164.25,21340.0,164.6,164.65,164.25,164.25,21340.0
2018-05-18 09:30:00,165.05,165.05,163.6,163.9,16455.0,165.05,165.05,163.6,163.9,16455.0
2018-05-18 10:00:00,163.93,164.6,163.92,164.45,1711.0,163.93,164.6,163.92,164.45,1711.0
2018-05-18 10:30:00,164.35,164.55,164.1,164.45,8151.0,164.35,164.55,164.1,164.45,8151.0
2018-05-18 11:00:00,164.55,164.7,164.2,164.35,3601.0,164.55,164.7,164.2,164.35,3601.0
2018-05-18 11:30:00,164.13,164.65,164.12,164.55,4714.0,164.13,164.65,164.12,164.55,4714.0
2018-05-18 12:00:00,164.55,164.55,164.25,164.35,3209.0,164.55,164.55,164.25,164.35,3209.0
2018-05-18 12:30:00,164.35,164.6,164.35,164.5,1800.0,164.35,164.6,164.35,164.5,1800.0
2018-05-18 13:00:00,164.5,164.65,164.35,164.45,5800.0,164.5,164.65,164.35,164.45,5800.0
2018-05-18 13:30:00,164.5,164.55,164.25,164.5,3260.0,164.5,164.55,164.25,164.5,3260.0
2018-05-18 14:00:00,164.43,164.55,164.42,164.5,2401.0,164.43,164.55,164.42,164.5,2401.0
2018-05-18 14:30:00,164.45,164.5,164.3,164.35,6281.0,164.45,164.5,164.3,164.35,6281.0
2018-05-18 15:00:00,164.4,164.45,163.9,164.1,13723.0,164.4,164.45,163.9,164.1,13723.0
2018-05-18 15:30:00,164.15,164.5,164.1,164.35,12541.0,164.15,164.5,164.1,164.35,12541.0
2018-05-21 09:30:00,165.05,165.07,163.62,163.8,4602.0,165.05,165.07,163.62,163.8,4602.0
2018-05-21 10:00:00,163.78,164.45,163.55,164.45,3284.0,163.78,164.45,163.55,164.45,3284.0
2018-05-21 10:30:00,164.45,165.0,164.45,165.0,1900.0,164.45,165.0,164.45,165.0,1900.0
2018-05-21 11:00:00,165.1,165.1,164.35,164.35,1800.0,165.1,165.1,164.35,164.35,1800.0
2018-05-21 11:30:00,164.3,165.05,164.15,165.05,1999.0,164.3,165.05,164.15,165.05,1999.0
2018-05-21 12:00:00,165.15,165.3,165.0,165.15,1897.0,165.15,165.3,165.0,165.15,1897.0
2018-05-21 12:30:00,165.1,165.35,165.1,165.25,1464.0,165.1,165.35,165.1,165.25,1464.0
2018-05-21 13:00:00,165.2,165.4,165.05,165.05,887.0,165.2,165.4,165.05,165.05,887.0
2018-05-21 13:30:00,165.1,165.15,165.0,165.1,1130.0,165.1,165.15,165.0,165.1,1130.0
2018-05-21 14:00:00,165.15,165.3,165.15,165.15,3083.0,165.15,165.3,165.15,165.15,3083.0
2018-05-21 14:30:00,165.1,165.8,165.1,165.8,3344.0,165.1,165.8,165.1,165.8,3344.0
2018-05-21 15:00:00,165.65,165.74,165.05,165.05,8586.0,165.65,165.74,165.05,165.05,8586.0
2018-05-21 15:30:00,165.05,165.3,164.6,165.2,15165.0,165.05,165.3,164.6,165.2,15165.0
2018-05-22 09:30:00,164.75,164.88,164.43,164.44,4733.0,164.75,164.88,164.43,164.44,4733.0
2018-05-22 10:00:00,163.95,164.0,163.64,163.65,1198.0,163.95,164.0,163.64,163.65,1198.0
2018-05-22 10:30:00,163.6,163.65,163.0,163.0,5800.0,163.6,163.65,163.0,163.0,5800.0
2018-05-22 11:00:00,163.15,163.15,162.55,163.0,5568.0,163.15,163.15,162.55,163.0,5568.0
2018-05-22 11:30:00,162.9,163.68,162.9,163.68,2303.0,162.9,163.68,162.9,163.68,2303.0
2018-05-22 12:00:00,163.65,163.8,163.15,163.3,3259.0,163.65,163.8,163.15,163.3,3259.0
2018-05-22 12:30:00,163.35,163.4,163.2,163.4,900.0,163.35,163.4,163.2,163.4,900.0
2018-05-22 13:00:00,163.45,163.85,163.45,163.85,600.0,163.45,163.85,163.45,163.85,600.0
2018-05-22 13:30:00,163.85,163.95,163.55,163.7,1826.0,163.85,163.95,163.55,163.7,1826.0
2018-05-22 14:00:00,163.8,164.0,163.7,163.95,2173.0,163.8,164.0,163.7,163.95,2173.0
2018-05-22 14:30:00,163.9,163.9,163.65,163.75,2410.0,163.9,163.9,163.65,163.75,2410.0
2018-05-22 15:00:00,163.65,163.75,163.4,163.45,3061.0,163.65,163.75,163.4,163.45,3061.0
2018-05-22 15:30:00,163.4,163.65,163.15,163.2,16656.0,163.4,163.65,163.15,163.2,16656.0
2018-05-23 09:30:00,162.25,162.9,161.92,162.75,4014.0,162.25,162.9,161.92,162.75,4014.0
2018-05-23 10:00:00,162.95,163.9,162.5,163.7,7004.0,162.95,163.9,162.5,163.7,7004.0
2018-05-23 10:30:00,163.55,163.65,163.2,163.2,1500.0,163.55,163.65,163.2,163.2,1500.0
2018-05-23 11:00:00,163.2,163.75,163.2,163.75,2700.0,163.2,163.75,163.2,163.75,2700.0
2018-05-23 11:30:00,163.65,163.85,163.4,163.4,2600.0,163.65,163.85,163.4,163.4,2600.0
2018-05-23 12:00:00,163.55,163.55,163.3,163.33,1100.0,163.55,163.55,163.3,163.33,1100.0
2018-05-23 12:30:00,163.0,163.3,163.0,163.3,2012.0,163.0,163.3,163.0,163.3,2012.0
2018-05-23 13:00:00,163.45,163.45,162.85,162.95,3070.0,163.45,163.45,162.85,162.95,3070.0
2018-05-23 13:30:00,162.85,162.9,162.75,162.75,2100.0,162.85,162.9,162.75,162.75,2100.0
2018-05-23 14:00:00,162.85,163.48,162.85,163.0,2391.0,162.85,163.48,162.85,163.0,2391.0
2018-05-23 14:30:00,163.0,163.4,162.8,163.25,2498.0,163.0,163.4,162.8,163.25,2498.0
2018-05-23 15:00:00,163.5,163.5,163.0,163.08,3827.0,163.5,163.5,163.0,163.08,3827.0
2018-05-23 15:30:00,163.05,163.5,163.0,163.5,10328.0,163.05,163.5,163.0,163.5,10328.0
2018-05-24 09:30:00,163.4,163.4,161.3,162.35,6848.0,163.4,163.4,161.3,162.35,6848.0
2018-05-24 10:00:00,162.25,163.2,162.2,162.2,4399.0,162.25,163.2,162.2,162.2,4399.0
2018-05-24 10:30:00,162.25,162.9,161.87,161.95,3303.0,162.25,162.9,161.87,161.95,3303.0
2018-05-24 11:00:00,162.15,162.65,162.15,162.55,3139.0,162.15,162.65,162.15,162.55,3139.0
2018-05-24 11:30:00,162.75,163.4,162.7,163.35,2299.0,162.75,163.4,162.7,163.35,2299.0
2018-05-24 12:00:00,163.45,163.45,163.1,163.1,900.0,163.45,163.45,163.1,163.1,900.0
2018-05-24 12:30:00,163.1,163.3,163.0,163.3,1565.0,163.1,163.3,163.0,163.3,1565.0
2018-05-24 13:00:00,163.05,163.35,163.05,163.35,1000.0,163.05,163.35,163.05,163.35,1000.0
2018-05-24 13:30:00,163.35,163.55,163.25,163.35,1260.0,163.35,163.55,163.25,163.35,1260.0
2018-05-24 14:00:00,163.35,163.5,163.1,163.15,1959.0,163.35,163.5,163.1,163.15,1959.0
2018-05-24 14:30:00,163.05,163.4,162.9,162.95,2400.0,163.05,163.4,162.9,162.95,2400.0
2018-05-24 15:00:00,163.2,163.3,162.95,163.15,2498.0,163.2,163.3,162.95,163.15,2498.0
2018-05-24 15:30:00,163.0,163.25,162.9,163.1,8693.0,163.0,163.25,162.9,163.1,8693.0
2018-05-25 09:30:00,163.3,163.65,163.05,163.45,1887.0,163.3,163.65,163.05,163.45,1887.0
2018-05-25 10:00:00,162.95,163.45,162.95,163.3,2324.0,162.95,163.45,162.95,163.3,2324.0
2018-05-25 10:30:00,163.15,163.15,162.85,162.85,1000.0,163.15,163.15,162.85,162.85,1000.0
2018-05-25 11:00:00,162.95,163.75,162.95,163.75,5617.0,162.95,163.75,162.95,163.75,5617.0
2018-05-25 11:30:00,163.7,163.7,163.6,163.7,1700.0,163.7,163.7,163.6,163.7,1700.0
2018-05-25 12:00:00,163.75,163.75,162.8,162.95,2994.0,163.75,163.75,162.8,162.95,2994.0
2018-05-25 12:30:00,163.0,163.2,162.95,163.1,1438.0,163.0,163.2,162.95,163.1,1438.0
2018-05-25 13:00:00,163.25,163.3,163.18,163.25,1560.0,163.25,163.3,163.18,163.25,1560.0
2018-05-25 13:30:00,163.2,163.25,163.0,163.0,1200.0,163.2,163.25,163.0,163.0,1200.0
2018-05-25 14:00:00,163.15,163.55,163.15,163.4,2255.0,163.15,163.55,163.15,163.4,2255.0
2018-05-25 14:30:00,163.4,163.4,163.05,163.13,1300.0,163.4,163.4,163.05,163.13,1300.0
2018-05-25 15:00:00,163.18,163.6,163.1,163.55,2200.0,163.18,163.6,163.1,163.55,2200.0
2018-05-25 15:30:00,163.55,163.7,163.42,163.5,9593.0,163.55,163.7,163.42,163.5,9593.0
2018-05-29 09:30:00,162.35,163.4,162.35,163.4,2007.0,162.35,163.4,162.35,163.4,2007.0
2018-05-29 10:00:00,163.35,164.05,163.35,163.6,4215.0,163.35,164.05,163.35,163.6,4215.0
2018-05-29 10:30:00,163.65,163.65,163.1,163.55,2577.0,163.65,163.65,163.1,163.55,2577.0
2018-05-29 11:00:00,163.5,164.3,163.5,164.3,1800.0,163.5,164.3,163.5,164.3,1800.0
2018-05-29 11:30:00,164.3,164.3,163.2,163.5,2758.0,164.3,164.3,163.2,163.5,2758.0
2018-05-29 12:00:00,163.18,163.18,162.35,162.55,3300.0,163.18,163.18,162.35,162.55,3300.0
2018-05-29 12:30:00,162.6,163.6,162.6,163.6,1800.0,162.6,163.6,162.6,163.6,1800.0
2018-05-29 13:00:00,163.8,163.8,163.25,163.5,2400.0,163.8,163.8,163.25,163.5,2400.0
2018-05-29 13:30:00,163.5,163.78,163.35,163.55,4027.0,163.5,163.78,163.35,163.55,4027.0
2018-05-29 14:00:00,163.45,163.7,163.45,163.7,2682.0,163.45,163.7,163.45,163.7,2682.0
2018-05-29 14:30:00,163.9,163.9,163.25,163.25,2602.0,163.9,163.9,163.25,163.25,2602.0
2018-05-29 15:00:00,163.4,163.55,163.15,163.4,4735.0,163.4,163.55,163.15,163.4,4735.0
2018-05-29 15:30:00,163.5,164.45,163.45,163.95,13205.0,163.5,164.45,163.45,163.95,13205.0
2018-05-30 09:30:00,165.1,166.8,164.95,166.5,3052.0,165.1,166.8,164.95,166.5,3052.0
2018-05-30 10:00:00,166.8,167.1,166.47,166.75,4000.0,166.8,167.1,166.47,166.75,4000.0
2018-05-30 10:30:00,166.8,167.1,166.75,166.9,2901.0,166.8,167.1,166.75,166.9,2901.0
2018-05-30 11:00:00,166.91,166.91,166.65,166.65,786.0,166.91,166.91,166.65,166.65,786.0
2018-05-30 11:30:00,166.53,166.75,166.4,166.75,2800.0,166.53,166.75,166.4,166.75,2800.0
2018-05-30 12:00:00,166.9,166.9,166.55,166.65,2186.0,166.9,166.9,166.55,166.65,2186.0
2018-05-30 12:30:00,166.7,166.75,166.4,166.6,2500.0,166.7,166.75,166.4,166.6,2500.0
2018-05-30 13:00:00,166.55,166.85,166.55,166.7,4505.0,166.55,166.85,166.55,166.7,4505.0
2018-05-30 13:30:00,166.5,166.8,166.5,166.8,1900.0,166.5,166.8,166.5,166.8,1900.0
2018-05-30 14:00:00,166.8,166.85,166.6,166.8,3118.0,166.8,166.85,166.6,166.8,3118.0
2018-05-30 14:30:00,166.8,167.3,166.8,167.18,2805.0,166.8,167.3,166.8,167.18,2805.0
2018-05-30 15:00:00,167.3,167.55,167.05,167.5,2400.0,167.3,167.55,167.05,167.5,2400.0
2018-05-30 15:30:00,167.45,167.8,167.15,167.65,17546.0,167.45,167.8,167.15,167.65,17546.0
2018-05-31 09:30:00,167.6,167.95,167.12,167.15,3515.0,167.6,167.95,167.12,167.15,3515.0
2018-05-31 10:00:00,167.1,168.2,167.05,167.7,5600.0,167.1,168.2,167.05,167.7,5600.0
2018-05-31 10:30:00,167.8,167.9,167.55,167.75,1347.0,167.8,167.9,167.55,167.75,1347.0
2018-05-31 11:00:00,167.8,168.15,167.3,167.54,3023.0,167.8,168.15,167.3,167.54,3023.0
2018-05-31 11:30:00,168.05,168.05,167.55,167.75,1105.0,168.05,168.05,167.55,167.75,1105.0
2018-05-31 12:00:00,167.5,167.51,167.2,167.45,1871.0,167.5,167.51,167.2,167.45,1871.0
2018-05-31 12:30:00,167.25,167.4,167.2,167.2,900.0,167.25,167.4,167.2,167.2,900.0
2018-05-31 13:00:00,167.1,167.3,167.0,167.25,723.0,167.1,167.3,167.0,167.25,723.0
2018-05-31 13:30:00,167.42,167.5,167.2,167.2,2653.0,167.42,167.5,167.2,167.2,2653.0
2018-05-31 14:00:00,167.1,167.35,166.75,167.0,4127.0,167.1,167.35,166.75,167.0,4127.0
2018-05-31 14:30:00,166.6,167.28,166.6,166.95,1300.0,166.6,167.28,166.6,166.95,1300.0
2018-05-31 15:00:00,167.1,167.54,166.95,167.2,3207.0,167.1,167.54,166.95,167.2,3207.0
2018-05-31 15:30:00,167.05,167.45,166.55,166.65,16744.0,167.05,167.45,166.55,166.65,16744.0
2018-06-01 09:30:00,167.85,168.78,167.15,168.58,2566.0,167.85,168.78,167.15,168.58,2566.0
2018-06-01 10:00:00,168.65,169.0,168.5,168.6,3130.0,168.65,169.0,168.5,168.6,3130.0
2018-06-01 10:30:00,168.3,168.5,167.75,167.8,4095.0,168.3,168.5,167.75,167.8,4095.0
2018-06-01 11:00:00,168.0,168.5,167.77,168.05,4317.0,168.0,168.5,167.77,168.05,4317.0
2018-06-01 11:30:00,168.25,168.7,166.9,166.9,5700.0,168.25,168.7,166.9,166.9,5700.0
2018-06-01 12:00:00,166.93,167.45,166.8,167.0,6751.0,166.93,167.45,166.8,167.0,6751.0
2018-06-01 12:30:00,167.2,167.25,166.7,166.8,7590.0,167.2,167.25,166.7,166.8,7590.0
2018-06-01 13:00:00,166.95,167.2,166.8,166.85,4123.0,166.95,167.2,166.8,166.85,4123.0
2018-06-01 13:30:00,166.8,167.04,166.8,166.9,3100.0,166.8,167.04,166.8,166.9,3100.0
2018-06-01 14:00:00,166.75,167.03,166.5,166.75,1617.0,166.75,167.03,166.5,166.75,1617.0
2018-06-01 14:30:00,166.55,167.05,166.4,167.05,2350.0,166.55,167.05,166.4,167.05,2350.0
2018-06-01 15:00:00,167.13,167.2,166.8,166.8,5349.0,167.13,167.2,166.8,166.8,5349.0
2018-06-01 15:30:00,166.75,166.8,166.1,166.4,25760.0,166.75,166.8,166.1,166.4,25760.0
2018-06-04 09:30:00,167.6,168.0,167.0,167.5,3934.0,167.6,168.0,167.0,167.5,3934.0
2018-06-04 10:00:00,167.7,167.7,166.8,166.85,15335.0,167.7,167.7,166.8,166.85,15335.0
2018-06-04 10:30:00,166.65,167.0,166.65,167.0,3500.0,166.65,167.0,166.65,167.0,3500.0
2018-06-04 11:00:00,166.95,166.95,166.5,166.85,2600.0,166.95,166.95,166.5,166.85,2600.0
2018-06-04 11:30:00,166.9,167.35,166.9,167.16,4604.0,166.9,167.35,166.9,167.16,4604.0
2018-06-04 12:00:00,167.1,167.3,166.95,167.3,3092.0,167.1,167.3,166.95,167.3,3092.0
2018-06-04 12:30:00,167.25,167.25,167.05,167.25,2301.0,167.25,167.25,167.05,167.25,2301.0
2018-06-04 13:00:00,167.3,167.4,167.15,167.2,3820.0,167.3,167.4,167.15,167.2,3820.0
2018-06-04 13:30:00,167.05,167.05,166.65,166.65,4100.0,167.05,167.05,166.65,166.65,4100.0
2018-06-04 14:00:00,166.7,166.9,166.7,166.9,1600.0,166.7,166.9,166.7,166.9,1600.0
2018-06-04 14:30:00,166.9,166.95,166.7,166.95,3400.0,166.9,166.95,166.7,166.95,3400.0
2018-06-04 15:00:00,167.05,167.1,166.7,167.1,5255.0,167.05,167.1,166.7,167.1,5255.0
2018-06-04 15:30:00,167.05,167.45,166.7,167.4,16308.0,167.05,167.45,166.7,167.4,16308.0
2018-06-05 09:30:00,167.7,168.9,167.7,168.9,3605.0,167.7,168.9,167.7,168.9,3605.0
2018-06-05 10:00:00,168.95,169.45,168.52,168.75,1909.0,168.95,169.45,168.52,168.75,1909.0
2018-06-05 10:30:00,168.6,168.6,168.1,168.25,3799.0,168.6,168.6,168.1,168.25,3799.0
2018-06-05 11:00:00,168.18,168.25,167.84,168.1,4520.0,168.18,168.25,167.84,168.1,4520.0
2018-06-05 11:30:00,168.03,168.45,167.9,168.45,2600.0,168.03,168.45,167.9,168.45,2600.0
2018-06-05 12:00:00,168.55,168.55,168.0,168.1,5128.0,168.55,168.55,168.0,168.1,5128.0
2018-06-05 12:30:00,167.85,168.3,167.85,167.9,2878.0,167.85,168.3,167.85,167.9,2878.0
2018-06-05 13:00:00,167.88,167.88,167.45,167.8,2670.0,167.88,167.88,167.45,167.8,2670.0
2018-06-05 13:30:00,167.8,168.13,167.8,168.03,2650.0,167.8,168.13,167.8,168.03,2650.0
2018-06-05 14:00:00,168.1,168.55,168.1,168.5,4200.0,168.1,168.55,168.1,168.5,4200.0
2018-06-05 14:30:00,168.45,168.75,168.05,168.05,5807.0,168.45,168.75,168.05,168.05,5807.0
2018-06-05 15:00:00,168.0,168.05,167.3,167.5,7710.0,168.0,168.05,167.3,167.5,7710.0
2018-06-05 15:30:00,167.55,168.7,167.4,168.6,19784.0,167.55,168.7,167.4,168.6,19784.0
2018-06-06 09:30:00,168.6,169.1,168.2,168.22,3376.0,168.6,169.1,168.2,168.22,3376.0
2018-06-06 10:00:00,168.2,168.9,168.17,168.6,3135.0,168.2,168.9,168.17,168.6,3135.0
2018-06-06 10:30:00,168.3,168.8,168.3,168.8,4855.0,168.3,168.8,168.3,168.8,4855.0
2018-06-06 11:00:00,168.85,169.0,168.05,168.05,3926.0,168.85,169.0,168.05,168.05,3926.0
2018-06-06 11:30:00,168.18,168.35,167.75,168.35,8315.0,168.18,168.35,167.75,168.35,8315.0
2018-06-06 12:00:00,168.4,168.4,167.85,168.03,3400.0,168.4,168.4,167.85,168.03,3400.0
2018-06-06 12:30:00,167.95,168.15,167.75,168.1,2888.0,167.95,168.15,167.75,168.1,2888.0
2018-06-06 13:00:00,168.35,168.4,168.1,168.15,1824.0,168.35,168.4,168.1,168.15,1824.0
2018-06-06 13:30:00,168.45,168.45,168.1,168.1,2200.0,168.45,168.45,168.1,168.1,2200.0
2018-06-06 14:00:00,168.3,168.35,168.05,168.2,3345.0,168.3,168.35,168.05,168.2,3345.0
2018-06-06 14:30:00,168.25,168.45,168.2,168.25,6387.0,168.25,168.45,168.2,168.25,6387.0
2018-06-06 15:00:00,168.35,168.48,168.1,168.2,7109.0,168.35,168.48,168.1,168.2,7109.0
2018-06-06 15:30:00,168.15,168.45,168.0,168.45,27483.0,168.15,168.45,168.0,168.45,27483.0
2018-06-07 09:30:00,168.6,168.78,168.45,168.65,2527.0,168.6,168.78,168.45,168.65,2527.0
2018-06-07 10:00:00,168.5,168.9,168.15,168.9,3306.0,168.5,168.9,168.15,168.9,3306.0
2018-06-07 10:30:00,168.75,168.88,168.65,168.68,7105.0,168.75,168.88,168.65,168.68,7105.0
2018-06-07 11:00:00,168.68,168.75,167.85,168.0,4136.0,168.68,168.75,167.85,168.0,4136.0
2018-06-07 11:30:00,167.93,168.05,167.4,167.95,4736.0,167.93,168.05,167.4,167.95,4736.0
2018-06-07 12:00:00,167.95,168.0,167.25,167.5,3214.0,167.95,168.0,167.25,167.5,3214.0
2018-06-07 12:30:00,167.5,167.5,166.75,166.95,2400.0,167.5,167.5,166.75,166.95,2400.0
2018-06-07 13:00:00,166.8,167.0,166.6,166.63,3000.0,166.8,167.0,166.6,166.63,3000.0
2018-06-07 13:30:00,166.7,166.8,166.4,166.65,3500.0,166.7,166.8,166.4,166.65,3500.0
2018-06-07 14:00:00,166.8,167.1,166.65,166.85,2900.0,166.8,167.1,166.65,166.85,2900.0
2018-06-07 14:30:00,166.85,167.6,166.85,167.3,3400.0,166.85,167.6,166.85,167.3,3400.0
2018-06-07 15:00:00,167.35,167.85,167.35,167.7,3700.0,167.35,167.85,167.35,167.7,3700.0
2018-06-07 15:30:00,167.7,167.8,166.8,167.08,17212.0,167.7,167.8,166.8,167.08,17212.0
2018-06-08 09:30:00,167.25,168.1,166.65,166.65,2980.0,167.25,168.1,166.65,166.65,2980.0
2018-06-08 10:00:00,166.85,167.3,166.85,167.0,5721.0,166.85,167.3,166.85,167.0,5721.0
2018-06-08 10:30:00,166.8,167.33,166.7,167.25,5837.0,166.8,167.33,166.7,167.25,5837.0
2018-06-08 11:00:00,167.25,167.45,167.15,167.25,2594.0,167.25,167.45,167.15,167.25,2594.0
2018-06-08 11:30:00,167.3,167.68,167.25,167.55,2544.0,167.3,167.68,167.25,167.55,2544.0
2018-06-08 12:00:00,167.65,168.2,167.65,167.9,2017.0,167.65,168.2,167.65,167.9,2017.0
2018-06-08 12:30:00,167.85,167.95,167.7,167.85,1500.0,167.85,167.95,167.7,167.85,1500.0
2018-06-08 13:00:00,167.75,167.75,167.6,167.7,913.0,167.75,167.75,167.6,167.7,913.0
2018-06-08 13:30:00,167.65,168.0,167.65,168.0,1892.0,167.65,168.0,167.65,168.0,1892.0
2018-06-08 14:00:00,167.95,168.0,167.8,167.9,1301.0,167.95,168.0,167.8,167.9,1301.0
2018-06-08 14:30:00,167.65,167.95,167.65,167.95,2702.0,167.65,167.95,167.65,167.95,2702.0
2018-06-08 15:00:00,168.0,168.3,168.0,168.25,2600.0,168.0,168.3,168.0,168.25,2600.0
2018-06-08 15:30:00,168.3,169.1,168.3,169.0,23494.0,168.3,169.1,168.3,169.0,23494.0
2018-06-11 09:30:00,169.15,170.85,169.15,170.85,4984.0,169.15,170.85,169.15,170.85,4984.0
2018-06-11 10:00:00,170.2,170.5,170.05,170.05,1303.0,170.2,170.5,170.05,170.05,1303.0
2018-06-11 10:30:00,169.95,169.95,169.15,169.15,1430.0,169.95,169.95,169.15,169.15,1430.0
2018-06-11 11:00:00,169.15,169.85,169.05,169.64,3073.0,169.15,169.85,169.05,169.64,3073.0
2018-06-11 11:30:00,169.65,170.1,169.64,170.1,1764.0,169.65,170.1,169.64,170.1,1764.0
2018-06-11 12:00:00,170.05,170.9,170.0,170.45,6459.0,170.05,170.9,170.0,170.45,6459.0
2018-06-11 12:30:00,170.5,170.5,169.85,169.85,2300.0,170.5,170.5,169.85,169.85,2300.0
2018-06-11 13:00:00,169.63,170.1,169.62,170.1,4466.0,169.63,170.1,169.62,170.1,4466.0
2018-06-11 13:30:00,170.1,170.1,169.5,169.6,2000.0,170.1,170.1,169.5,169.6,2000.0
2018-06-11 14:00:00,169.65,169.65,169.35,169.35,929.0,169.65,169.65,169.35,169.35,929.0
2018-06-11 14:30:00,169.55,169.8,169.55,169.7,4939.0,169.55,169.8,169.55,169.7,4939.0
2018-06-11 15:00:00,169.8,169.9,169.65,169.7,4206.0,169.8,169.9,169.65,169.7,4206.0
2018-06-11 15:30:00,169.7,169.75,169.2,169.3,15483.0,169.7,169.75,169.2,169.3,15483.0
2018-06-12 09:30:00,169.4,169.78,168.0,168.0,3403.0,169.4,169.78,168.0,168.0,3403.0
2018-06-12 10:00:00,167.95,168.5,167.85,167.85,4539.0,167.95,168.5,167.85,167.85,4539.0
2018-06-12 10:30:00,167.83,168.45,167.05,167.6,4352.0,167.83,168.45,167.05,167.6,4352.0
2018-06-12 11:00:00,167.55,168.05,167.5,167.85,3306.0,167.55,168.05,167.5,167.85,3306.0
2018-06-12 11:30:00,167.9,168.05,167.6,167.72,9815.0,167.9,168.05,167.6,167.72,9815.0
2018-06-12 12:00:00,167.7,168.05,167.55,167.55,3902.0,167.7,168.05,167.55,167.55,3902.0
2018-06-12 12:30:00,167.45,167.59,167.4,167.4,2380.0,167.45,167.59,167.4,167.4,2380.0
2018-06-12 13:00:00,167.45,167.5,167.3,167.35,3125.0,167.45,167.5,167.3,167.35,3125.0
2018-06-12 13:30:00,167.35,167.45,167.25,167.35,2702.0,167.35,167.45,167.25,167.35,2702.0
2018-06-12 14:00:00,167.38,167.38,166.6,166.6,4071.0,167.38,167.38,166.6,166.6,4071.0
2018-06-12 14:30:00,166.55,166.75,166.5,166.5,4249.0,166.55,166.75,166.5,166.5,4249.0
2018-06-12 15:00:00,166.5,167.4,166.45,167.35,4426.0,166.5,167.4,166.45,167.35,4426.0
2018-06-12 15:30:00,167.4,167.7,167.2,167.55,16599.0,167.4,167.7,167.2,167.55,16599.0
2018-06-13 09:30:00,167.7,168.8,165.75,168.0,5486.0,167.7,168.8,165.75,168.0,5486.0
2018-06-13 10:00:00,168.13,168.23,167.67,167.93,4842.0,168.13,168.23,167.67,167.93,4842.0
2018-06-13 10:30:00,167.7,168.03,167.45,167.7,8898.0,167.7,168.03,167.45,167.7,8898.0
2018-06-13 11:00:00,167.85,168.0,167.5,167.7,4120.0,167.85,168.0,167.5,167.7,4120.0
2018-06-13 11:30:00,167.8,167.8,167.45,167.55,1292.0,167.8,167.8,167.45,167.55,1292.0
2018-06-13 12:00:00,167.35,167.35,166.45,166.6,4251.0,167.35,167.35,166.45,166.6,4251.0
2018-06-13 12:30:00,166.58,166.58,166.4,166.4,652.0,166.58,166.58,166.4,166.4,652.0
2018-06-13 13:00:00,166.2,166.35,166.2,166.2,1016.0,166.2,166.35,166.2,166.2,1016.0
2018-06-13 13:30:00,166.25,166.4,166.25,166.3,1200.0,166.25,166.4,166.25,166.3,1200.0
2018-06-13 14:00:00,166.25,166.3,165.6,166.15,2701.0,166.25,166.3,165.6,166.15,2701.0
2018-06-13 14:30:00,166.12,166.8,166.05,166.75,2968.0,166.12,166.8,166.05,166.75,2968.0
2018-06-13 15:00:00,166.95,167.3,166.62,166.63,3014.0,166.95,167.3,166.62,166.63,3014.0
2018-06-13 15:30:00,166.6,166.65,166.05,166.15,13131.0,166.6,166.65,166.05,166.15,13131.0
2018-06-14 09:30:00,166.3,167.3,166.3,167.0,4109.0,166.3,167.3,166.3,167.0,4109.0
2018-06-14 10:00:00,167.0,167.45,167.0,167.15,8501.0,167.0,167.45,167.0,167.15,8501.0
2018-06-14 10:30:00,167.25,167.45,166.95,167.25,3417.0,167.25,167.45,166.95,167.25,3417.0
2018-06-14 11:00:00,167.0,167.35,166.9,167.0,2965.0,167.0,167.35,166.9,167.0,2965.0
2018-06-14 11:30:00,167.1,167.45,167.1,167.3,3700.0,167.1,167.45,167.1,167.3,3700.0
2018-06-14 12:00:00,167.3,167.9,167.3,167.5,3684.0,167.3,167.9,167.3,167.5,3684.0
2018-06-14 12:30:00,167.5,167.5,166.85,166.85,4400.0,167.5,167.5,166.85,166.85,4400.0
2018-06-14 13:00:00,166.8,167.15,166.8,167.0,2105.0,166.8,167.15,166.8,167.0,2105.0
2018-06-14 13:30:00,166.95,167.1,166.52,166.65,2940.0,166.95,167.1,166.52,166.65,2940.0
2018-06-14 14:00:00,166.3,166.3,165.8,166.3,3287.0,166.3,166.3,165.8,166.3,3287.0
2018-06-14 14:30:00,166.3,166.65,166.25,166.25,3751.0,166.3,166.65,166.25,166.25,3751.0
2018-06-14 15:00:00,166.4,166.75,166.25,166.7,6328.0,166.4,166.75,166.25,166.7,6328.0
2018-06-14 15:30:00,166.65,166.85,166.3,166.5,21565.0,166.65,166.85,166.3,166.5,21565.0
2018-06-15 09:30:00,166.55,166.55,164.7,164.95,32540.0,166.55,166.55,164.7,164.95,32540.0
2018-06-15 10:00:00,164.85,164.95,164.35,164.35,3123.0,164.85,164.95,164.35,164.35,3123.0
2018-06-15 10:30:00,164.35,164.41,163.52,164.41,5294.0,164.35,164.41,163.52,164.41,5294.0
2018-06-15 11:00:00,164.55,165.1,164.55,164.6,4402.0,164.55,165.1,164.55,164.6,4402.0
2018-06-15 11:30:00,164.5,164.75,164.4,164.75,2100.0,164.5,164.75,164.4,164.75,2100.0
2018-06-15 12:00:00,164.8,165.2,164.64,165.2,7487.0,164.8,165.2,164.64,165.2,7487.0
2018-06-15 12:30:00,165.3,165.33,165.15,165.2,1270.0,165.3,165.33,165.15,165.2,1270.0
2018-06-15 13:00:00,165.25,165.7,165.25,165.65,9047.0,165.25,165.7,165.25,165.65,9047.0
2018-06-15 13:30:00,165.75,166.15,165.73,166.15,3236.0,165.75,166.15,165.73,166.15,3236.0
2018-06-15 14:00:00,166.1,166.75,166.1,166.35,5827.0,166.1,166.75,166.1,166.35,5827.0
2018-06-15 14:30:00,166.35,166.5,166.3,166.45,2600.0,166.35,166.5,166.3,166.45,2600.0
2018-06-15 15:00:00,166.55,167.1,166.55,167.0,4159.0,166.55,167.1,166.55,167.0,4159.0
2018-06-15 15:30:00,167.05,167.65,166.25,167.6,64615.0,167.05,167.65,166.25,167.6,64615.0
2018-06-18 09:30:00,166.45,166.7,165.7,166.7,4752.0,166.45,166.7,165.7,166.7,4752.0
2018-06-18 10:00:00,167.03,168.35,167.02,168.2,19840.0,167.03,168.35,167.02,168.2,19840.0
2018-06-18 10:30:00,168.5,168.55,167.7,167.7,2920.0,168.5,168.55,167.7,167.7,2920.0
2018-06-18 11:00:00,167.9,167.95,167.45,167.65,3406.0,167.9,167.95,167.45,167.65,3406.0
2018-06-18 11:30:00,167.6,167.6,166.7,166.95,7263.0,167.6,167.6,166.7,166.95,7263.0
2018-06-18 12:00:00,166.9,167.1,166.75,166.88,3500.0,166.9,167.1,166.75,166.88,3500.0
2018-06-18 12:30:00,166.85,167.0,166.75,167.0,2194.0,166.85,167.0,166.75,167.0,2194.0
2018-06-18 13:00:00,167.0,167.0,166.85,166.9,4807.0,167.0,167.0,166.85,166.9,4807.0
2018-06-18 13:30:00,166.95,167.0,166.72,166.85,10006.0,166.95,167.0,166.72,166.85,10006.0
2018-06-18 14:00:00,166.9,167.6,166.9,167.55,7023.0,166.9,167.6,166.9,167.55,7023.0
2018-06-18 14:30:00,167.6,167.85,167.0,167.2,7124.0,167.6,167.85,167.0,167.2,7124.0
2018-06-18 15:00:00,167.25,167.54,167.25,167.25,6933.0,167.25,167.54,167.25,167.25,6933.0
2018-06-18 15:30:00,167.25,167.38,166.95,167.25,18295.0,167.25,167.38,166.95,167.25,18295.0
2018-06-19 09:30:00,166.55,167.3,165.7,165.85,5578.0,166.55,167.3,165.7,165.85,5578.0
2018-06-19 10:00:00,165.4,165.93,164.8,165.65,6234.0,165.4,165.93,164.8,165.65,6234.0
2018-06-19 10:30:00,165.6,166.4,165.35,166.4,3664.0,165.6,166.4,165.35,166.4,3664.0
2018-06-19 11:00:00,166.55,166.93,166.2,166.85,3418.0,166.55,166.93,166.2,166.85,3418.0
2018-06-19 11:30:00,167.0,167.3,166.9,167.2,8703.0,167.0,167.3,166.9,167.2,8703.0
2018-06-19 12:00:00,167.0,167.25,167.0,167.15,6446.0,167.0,167.25,167.0,167.15,6446.0
2018-06-19 12:30:00,167.15,167.6,166.9,167.6,8500.0,167.15,167.6,166.9,167.6,8500.0
2018-06-19 13:00:00,167.65,167.9,167.3,167.85,4600.0,167.65,167.9,167.3,167.85,4600.0
2018-06-19 13:30:00,167.75,168.3,167.7,167.8,4104.0,167.75,168.3,167.7,167.8,4104.0
2018-06-19 14:00:00,167.68,168.2,167.67,167.95,4594.0,167.68,168.2,167.67,167.95,4594.0
2018-06-19 14:30:00,167.95,167.95,167.45,167.45,11093.0,167.95,167.95,167.45,167.45,11093.0
2018-06-19 15:00:00,167.55,167.9,167.55,167.75,4923.0,167.55,167.9,167.55,167.75,4923.0
2018-06-19 15:30:00,167.6,167.95,166.85,167.4,29429.0,167.6,167.95,166.85,167.4,29429.0
2018-06-20 09:30:00,168.1,168.1,166.75,167.5,6074.0,168.1,168.1,166.75,167.5,6074.0
2018-06-20 10:00:00,167.15,167.15,165.5,165.5,13349.0,167.15,167.15,165.5,165.5,13349.0
2018-06-20 10:30:00,165.65,166.15,165.53,165.88,12999.0,165.65,166.15,165.53,165.88,12999.0
2018-06-20 11:00:00,165.8,166.15,165.57,165.7,9787.0,165.8,166.15,165.57,165.7,9787.0
2018-06-20 11:30:00,165.65,165.65,164.9,165.05,19626.0,165.65,165.65,164.9,165.05,19626.0
2018-06-20 12:00:00,165.2,165.63,164.9,165.29,14889.0,165.2,165.63,164.9,165.29,14889.0
2018-06-20 12:30:00,165.25,165.35,164.87,165.05,24246.0,165.25,165.35,164.87,165.05,24246.0
2018-06-20 13:00:00,165.0,165.0,164.25,164.25,11188.0,165.0,165.0,164.25,164.25,11188.0
2018-06-20 13:30:00,164.35,164.55,164.15,164.2,2600.0,164.35,164.55,164.15,164.2,2600.0
2018-06-20 14:00:00,164.15,164.2,163.6,163.65,7709.0,164.15,164.2,163.6,163.65,7709.0
2018-06-20 14:30:00,163.7,163.7,162.8,162.8,10188.0,163.7,163.7,162.8,162.8,10188.0
2018-06-20 15:00:00,162.78,163.35,162.65,163.05,15684.0,162.78,163.35,162.65,163.05,15684.0
2018-06-20 15:30:00,163.15,164.2,163.0,163.97,49023.0,163.15,164.2,163.0,163.97,49023.0
2018-06-21 09:30:00,172.2,174.0,170.8,172.8,37287.0,172.2,174.0,170.8,172.8,37287.0
2018-06-21 10:00:00,172.75,173.5,172.45,173.35,22216.0,172.75,173.5,172.45,173.35,22216.0
2018-06-21 10:30:00,173.4,173.78,172.8,173.6,30030.0,173.4,173.78,172.8,173.6,30030.0
2018-06-21 11:00:00,173.75,174.0,173.5,173.85,38250.0,173.75,174.0,173.5,173.85,38250.0
2018-06-21 11:30:00,174.0,174.45,173.7,174.33,18312.0,174.0,174.45,173.7,174.33,18312.0
2018-06-21 12:00:00,174.4,174.5,173.4,173.85,8035.0,174.4,174.5,173.4,173.85,8035.0
2018-06-21 12:30:00,173.85,174.33,173.5,173.83,11735.0,173.85,174.33,173.5,173.83,11735.0
2018-06-21 13:00:00,173.96,174.3,173.85,174.2,11639.0,173.96,174.3,173.85,174.2,11639.0
2018-06-21 13:30:00,174.28,174.48,174.1,174.15,13457.0,174.28,174.48,174.1,174.15,13457.0
2018-06-21 14:00:00,174.35,174.35,171.95,172.0,47916.0,174.35,174.35,171.95,172.0,47916.0
2018-06-21 14:30:00,172.0,172.45,170.7,172.45,24111.0,172.0,172.45,170.7,172.45,24111.0
2018-06-21 15:00:00,172.85,173.35,172.25,172.83,18926.0,172.85,173.35,172.25,172.83,18926.0
2018-06-21 15:30:00,172.75,173.05,172.35,172.7,45599.0,172.75,173.05,172.35,172.7,45599.0
2018-06-22 09:30:00,174.8,174.8,172.2,173.3,10227.0,174.8,174.8,172.2,173.3,10227.0
2018-06-22 10:00:00,173.05,173.95,172.95,173.43,17493.0,173.05,173.95,172.95,173.43,17493.0
2018-06-22 10:30:00,173.6,173.65,172.75,172.95,14533.0,173.6,173.65,172.75,172.95,14533.0
2018-06-22 11:00:00,172.95,173.2,172.6,173.1,40244.0,172.95,173.2,172.6,173.1,40244.0
2018-06-22 11:30:00,172.95,173.85,172.8,173.35,9082.0,172.95,173.85,172.8,173.35,9082.0
2018-06-22 12:00:00,173.4,173.45,172.85,172.85,3306.0,173.4,173.45,172.85,172.85,3306.0
2018-06-22 12:30:00,172.88,172.88,172.65,172.65,2500.0,172.88,172.88,172.65,172.65,2500.0
2018-06-22 13:00:00,172.63,172.75,172.5,172.65,2981.0,172.63,172.75,172.5,172.65,2981.0
2018-06-22 13:30:00,172.6,172.9,172.55,172.6,4580.0,172.6,172.9,172.55,172.6,4580.0
2018-06-22 14:00:00,172.4,172.4,171.6,171.65,3401.0,172.4,172.4,171.6,171.65,3401.0
2018-06-22 14:30:00,171.59,171.6,171.3,171.4,4477.0,171.59,171.6,171.3,171.4,4477.0
2018-06-22 15:00:00,171.3,171.6,171.25,171.6,4171.0,171.3,171.6,171.25,171.6,4171.0
2018-06-22 15:30:00,171.55,172.5,171.45,171.9,27302.0,171.55,172.5,171.45,171.9,27302.0
2018-06-25 09:30:00,171.95,171.95,168.8,169.2,5402.0,171.95,171.95,168.8,169.2,5402.0
2018-06-25 10:00:00,168.95,170.3,168.5,170.3,8165.0,168.95,170.3,168.5,170.3,8165.0
2018-06-25 10:30:00,170.18,170.18,169.35,169.35,5066.0,170.18,170.18,169.35,169.35,5066.0
2018-06-25 11:00:00,169.3,169.4,168.85,168.85,3254.0,169.3,169.4,168.85,168.85,3254.0
2018-06-25 11:30:00,168.78,169.1,168.6,168.83,2100.0,168.78,169.1,168.6,168.83,2100.0
2018-06-25 12:00:00,168.6,168.6,168.1,168.4,4149.0,168.6,168.6,168.1,168.4,4149.0
2018-06-25 12:30:00,168.4,168.7,168.3,168.7,1360.0,168.4,168.7,168.3,168.7,1360.0
2018-06-25 13:00:00,168.75,168.75,168.25,168.4,2100.0,168.75,168.75,168.25,168.4,2100.0
2018-06-25 13:30:00,168.45,168.9,168.4,168.4,5121.0,168.45,168.9,168.4,168.4,5121.0
2018-06-25 14:00:00,168.35,168.68,168.2,168.68,2355.0,168.35,168.68,168.2,168.68,2355.0
2018-06-25 14:30:00,168.7,168.75,167.75,167.8,3283.0,168.7,168.75,167.75,167.8,3283.0
2018-06-25 15:00:00,167.7,167.95,167.57,167.83,1600.0,167.7,167.95,167.57,167.83,1600.0
2018-06-25 15:30:00,167.7,168.3,167.65,168.05,14743.0,167.7,168.3,167.65,168.05,14743.0
2018-06-26 09:30:00,167.9,168.49,167.55,167.6,7792.0,167.9,168.49,167.55,167.6,7792.0
2018-06-26 10:00:00,167.75,167.95,167.45,167.85,6295.0,167.75,167.95,167.45,167.85,6295.0
2018-06-26 10:30:00,167.52,168.2,167.5,167.95,5396.0,167.52,168.2,167.5,167.95,5396.0
2018-06-26 11:00:00,167.97,168.13,167.4,167.55,5363.0,167.97,168.13,167.4,167.55,5363.0
2018-06-26 11:30:00,167.45,167.65,167.35,167.63,3001.0,167.45,167.65,167.35,167.63,3001.0
2018-06-26 12:00:00,167.63,168.05,167.5,167.97,5465.0,167.63,168.05,167.5,167.97,5465.0
2018-06-26 12:30:00,168.05,168.3,167.85,167.95,5563.0,168.05,168.3,167.85,167.95,5563.0
2018-06-26 13:00:00,168.05,168.45,168.0,168.35,10038.0,168.05,168.45,168.0,168.35,10038.0
2018-06-26 13:30:00,168.3,168.5,168.25,168.35,3715.0,168.3,168.5,168.25,168.35,3715.0
2018-06-26 14:00:00,168.3,168.33,167.95,168.15,2600.0,168.3,168.33,167.95,168.15,2600.0
2018-06-26 14:30:00,168.0,168.22,167.85,168.1,4343.0,168.0,168.22,167.85,168.1,4343.0
2018-06-26 15:00:00,167.95,168.3,167.95,168.15,5245.0,167.95,168.3,167.95,168.15,5245.0
2018-06-26 15:30:00,168.15,168.6,168.15,168.55,19605.0,168.15,168.6,168.15,168.55,19605.0
2018-06-27 09:30:00,169.45,170.65,168.65,170.65,16587.0,169.45,170.65,168.65,170.65,16587.0
2018-06-27 10:00:00,170.45,170.95,169.65,170.22,7241.0,170.45,170.95,169.65,170.22,7241.0
2018-06-27 10:30:00,170.3,170.55,169.67,170.1,9720.0,170.3,170.55,169.67,170.1,9720.0
2018-06-27 11:00:00,169.95,170.05,169.55,169.85,8069.0,169.95,170.05,169.55,169.85,8069.0
2018-06-27 11:30:00,169.78,170.1,169.55,169.85,5716.0,169.78,170.1,169.55,169.85,5716.0
2018-06-27 12:00:00,169.9,170.18,169.8,169.8,2521.0,169.9,170.18,169.8,169.8,2521.0
2018-06-27 12:30:00,169.8,170.1,169.7,170.1,15512.0,169.8,170.1,169.7,170.1,15512.0
2018-06-27 13:00:00,170.05,170.05,169.35,169.5,3435.0,170.05,170.05,169.35,169.5,3435.0
2018-06-27 13:30:00,169.55,170.05,169.5,170.05,5183.0,169.55,170.05,169.5,170.05,5183.0
2018-06-27 14:00:00,170.1,170.15,169.3,169.5,12286.0,170.1,170.15,169.3,169.5,12286.0
2018-06-27 14:30:00,169.65,169.9,169.2,169.2,5614.0,169.65,169.9,169.2,169.2,5614.0
2018-06-27 15:00:00,169.2,169.9,168.9,169.65,9250.0,169.2,169.9,168.9,169.65,9250.0
2018-06-27 15:30:00,169.85,169.9,168.55,168.65,33464.0,169.85,169.9,168.55,168.65,33464.0
2018-06-28 09:30:00,168.65,168.65,167.92,168.2,3300.0,168.65,168.65,167.92,168.2,3300.0
2018-06-28 10:00:00,168.9,169.25,168.05,168.05,4493.0,168.9,169.25,168.05,168.05,4493.0
2018-06-28 10:30:00,168.05,168.15,167.25,167.6,4549.0,168.05,168.15,167.25,167.6,4549.0
2018-06-28 11:00:00,168.0,168.03,167.4,167.9,4071.0,168.0,168.03,167.4,167.9,4071.0
2018-06-28 11:30:00,167.95,168.35,167.45,167.85,7211.0,167.95,168.35,167.45,167.85,7211.0
2018-06-28 12:00:00,168.2,168.2,167.7,167.7,1100.0,168.2,168.2,167.7,167.7,1100.0
2018-06-28 12:30:00,167.4,167.4,166.85,167.1,4441.0,167.4,167.4,166.85,167.1,4441.0
2018-06-28 13:00:00,167.5,167.85,167.4,167.85,1803.0,167.5,167.85,167.4,167.85,1803.0
2018-06-28 13:30:00,167.85,168.1,167.5,167.7,2771.0,167.85,168.1,167.5,167.7,2771.0
2018-06-28 14:00:00,167.65,168.05,167.65,167.95,2600.0,167.65,168.05,167.65,167.95,2600.0
2018-06-28 14:30:00,167.8,168.2,167.8,168.2,1960.0,167.8,168.2,167.8,168.2,1960.0
2018-06-28 15:00:00,168.8,168.85,168.4,168.45,3747.0,168.8,168.85,168.4,168.45,3747.0
2018-06-28 15:30:00,168.5,168.6,167.77,168.05,14128.0,168.5,168.6,167.77,168.05,14128.0
2018-06-29 09:30:00,168.7,168.95,168.7,168.9,1386.0,168.7,168.95,168.7,168.9,1386.0
2018-06-29 10:00:00,169.4,169.6,169.3,169.43,1681.0,169.4,169.6,169.3,169.43,1681.0
2018-06-29 10:30:00,169.55,170.75,169.55,170.3,6941.0,169.55,170.75,169.55,170.3,6941.0
2018-06-29 11:00:00,170.35,170.35,169.9,170.1,1945.0,170.35,170.35,169.9,170.1,1945.0
2018-06-29 11:30:00,170.1,170.15,169.75,169.9,5110.0,170.1,170.15,169.75,169.9,5110.0
2018-06-29 12:00:00,169.9,169.9,169.6,169.75,1391.0,169.9,169.9,169.6,169.75,1391.0
2018-06-29 12:30:00,169.68,169.85,169.45,169.45,1850.0,169.68,169.85,169.45,169.45,1850.0
2018-06-29 13:00:00,169.45,169.65,169.25,169.65,1250.0,169.45,169.65,169.25,169.65,1250.0
2018-06-29 13:30:00,169.7,170.0,169.6,169.8,1708.0,169.7,170.0,169.6,169.8,1708.0
2018-06-29 14:00:00,169.95,170.05,169.75,169.9,2560.0,169.95,170.05,169.75,169.9,2560.0
2018-06-29 14:30:00,169.81,170.05,169.75,169.75,2214.0,169.81,170.05,169.75,169.75,2214.0
2018-06-29 15:00:00,169.6,169.9,169.35,169.47,3268.0,169.6,169.9,169.35,169.47,3268.0
2018-06-29 15:30:00,169.47,169.55,168.5,168.6,17602.0,169.47,169.55,168.5,168.6,17602.0
2018-07-02 09:30:00,167.55,167.55,166.8,167.45,4327.0,167.55,167.55,166.8,167.45,4327.0
2018-07-02 10:00:00,167.7,168.8,167.7,168.65,2276.0,167.7,168.8,167.7,168.65,2276.0
2018-07-02 10:30:00,169.3,169.6,169.15,169.15,2322.0,169.3,169.6,169.15,169.15,2322.0
2018-07-02 11:00:00,169.5,169.8,169.05,169.1,1958.0,169.5,169.8,169.05,169.1,1958.0
2018-07-02 11:30:00,168.95,168.95,168.6,168.8,1377.0,168.95,168.95,168.6,168.8,1377.0
2018-07-02 12:00:00,169.03,169.04,168.55,168.65,1150.0,169.03,169.04,168.55,168.65,1150.0
2018-07-02 12:30:00,169.0,169.13,168.92,169.0,1600.0,169.0,169.13,168.92,169.0,1600.0
2018-07-02 13:00:00,168.88,169.15,168.87,168.9,2400.0,168.88,169.15,168.87,168.9,2400.0
2018-07-02 13:30:00,168.8,169.6,168.8,169.2,1315.0,168.8,169.6,168.8,169.2,1315.0
2018-07-02 14:00:00,169.3,170.05,169.2,170.05,3340.0,169.3,170.05,169.2,170.05,3340.0
2018-07-02 14:30:00,170.0,170.35,169.8,169.9,5312.0,170.0,170.35,169.8,169.9,5312.0
2018-07-02 15:00:00,170.1,170.6,169.9,170.58,9216.0,170.1,170.6,169.9,170.58,9216.0
2018-07-02 15:30:00,170.58,171.15,170.2,170.6,30819.0,170.58,171.15,170.2,170.6,30819.0
2018-07-03 09:30:00,171.95,172.85,171.77,172.15,7391.0,171.95,172.85,171.77,172.15,7391.0
2018-07-03 10:00:00,172.2,173.05,172.2,172.9,5256.0,172.2,173.05,172.2,172.9,5256.0
2018-07-03 10:30:00,173.0,173.48,172.35,172.45,9054.0,173.0,173.48,172.35,172.45,9054.0
2018-07-03 11:00:00,172.5,172.8,172.45,172.75,3233.0,172.5,172.8,172.45,172.75,3233.0
2018-07-03 11:30:00,172.97,173.2,172.55,172.95,4630.0,172.97,173.2,172.55,172.95,4630.0
2018-07-03 12:00:00,172.8,172.85,172.6,172.8,4872.0,172.8,172.85,172.6,172.8,4872.0
2018-07-03 12:30:00,172.9,173.15,172.7,172.9,9034.0,172.9,173.15,172.7,172.9,9034.0
2018-07-05 09:30:00,173.25,173.75,172.35,172.4,9656.0,173.25,173.75,172.35,172.4,9656.0
2018-07-05 10:00:00,172.4,172.65,171.65,172.1,5475.0,172.4,172.65,171.65,172.1,5475.0
2018-07-05 10:30:00,172.3,172.7,172.0,172.55,2100.0,172.3,172.7,172.0,172.55,2100.0
2018-07-05 11:00:00,173.05,173.65,172.9,173.6,1302.0,173.05,173.65,172.9,173.6,1302.0
2018-07-05 11:30:00,173.6,173.65,172.9,172.97,9023.0,173.6,173.65,172.9,172.97,9023.0
2018-07-05 12:00:00,172.8,173.3,172.75,173.1,1600.0,172.8,173.3,172.75,173.1,1600.0
2018-07-05 12:30:00,173.35,173.45,172.75,173.0,3000.0,173.35,173.45,172.75,173.0,3000.0
2018-07-05 13:00:00,173.03,173.25,172.8,173.2,3414.0,173.03,173.25,172.8,173.2,3414.0
2018-07-05 13:30:00,172.84,173.3,172.84,173.2,7485.0,172.84,173.3,172.84,173.2,7485.0
2018-07-05 14:00:00,173.3,173.4,172.65,173.4,2928.0,173.3,173.4,172.65,173.4,2928.0
2018-07-05 14:30:00,173.35,173.45,173.0,173.35,5983.0,173.35,173.45,173.0,173.35,5983.0
2018-07-05 15:00:00,173.15,173.45,173.1,173.1,7774.0,173.15,173.45,173.1,173.1,7774.0
2018-07-05 15:30:00,173.3,174.0,173.15,173.85,15229.0,173.3,174.0,173.15,173.85,15229.0
2018-07-06 09:30:00,173.4,175.55,173.4,175.55,5669.0,173.4,175.55,173.4,175.55,5669.0
2018-07-06 10:00:00,175.65,176.25,175.65,176.25,6124.0,175.65,176.25,175.65,176.25,6124.0
2018-07-06 10:30:00,176.35,177.7,176.27,177.2,14041.0,176.35,177.7,176.27,177.2,14041.0
2018-07-06 11:00:00,177.3,177.75,176.9,177.35,11039.0,177.3,177.75,176.9,177.35,11039.0
2018-07-06 11:30:00,177.3,177.85,176.75,176.95,7495.0,177.3,177.85,176.75,176.95,7495.0
2018-07-06 12:00:00,176.9,177.35,176.75,177.35,12487.0,176.9,177.35,176.75,177.35,12487.0
2018-07-06 12:30:00,177.35,177.75,177.25,177.65,4002.0,177.35,177.75,177.25,177.65,4002.0
2018-07-06 13:00:00,177.7,178.15,177.6,178.15,2915.0,177.7,178.15,177.6,178.15,2915.0
2018-07-06 13:30:00,178.08,178.15,177.8,178.05,3398.0,178.08,178.15,177.8,178.05,3398.0
2018-07-06 14:00:00,178.1,178.3,177.9,177.9,4761.0,178.1,178.3,177.9,177.9,4761.0
2018-07-06 14:30:00,177.8,178.0,177.75,177.98,7111.0,177.8,178.0,177.75,177.98,7111.0
2018-07-06 15:00:00,177.9,177.95,177.6,177.72,6677.0,177.9,177.95,177.6,177.72,6677.0
2018-07-06 15:30:00,177.8,178.0,177.6,177.75,32109.0,177.8,178.0,177.6,177.75,32109.0
2018-07-09 09:30:00,178.85,178.85,175.9,176.7,17645.0,178.85,178.85,175.9,176.7,17645.0
2018-07-09 10:00:00,176.55,176.55,175.25,176.05,11759.0,176.55,176.55,175.25,176.05,11759.0
2018-07-09 10:30:00,176.0,176.35,175.5,176.35,4668.0,176.0,176.35,175.5,176.35,4668.0
2018-07-09 11:00:00,176.35,176.8,176.25,176.8,7049.0,176.35,176.8,176.25,176.8,7049.0
2018-07-09 11:30:00,176.75,176.85,176.2,176.6,4145.0,176.75,176.85,176.2,176.6,4145.0
2018-07-09 12:00:00,176.55,176.95,176.55,176.9,1846.0,176.55,176.95,176.55,176.9,1846.0
2018-07-09 12:30:00,176.9,177.1,176.9,177.1,1009.0,176.9,177.1,176.9,177.1,1009.0
2018-07-09 13:00:00,177.05,177.15,176.82,176.95,2803.0,177.05,177.15,176.82,176.95,2803.0
2018-07-09 13:30:00,177.1,177.1,176.7,176.7,1600.0,177.1,177.1,176.7,176.7,1600.0
2018-07-09 14:00:00,176.7,176.96,176.65,176.8,3407.0,176.7,176.96,176.65,176.8,3407.0
2018-07-09 14:30:00,176.83,176.95,176.67,176.8,3190.0,176.83,176.95,176.67,176.8,3190.0
2018-07-09 15:00:00,176.7,176.75,176.45,176.6,3755.0,176.7,176.75,176.45,176.6,3755.0
2018-07-09 15:30:00,176.55,176.95,176.55,176.85,12439.0,176.55,176.95,176.55,176.85,12439.0
2018-07-10 09:30:00,177.05,178.4,176.47,177.15,9103.0,177.05,178.4,176.47,177.15,9103.0
2018-07-10 10:00:00,176.9,176.99,176.1,176.8,6253.0,176.9,176.99,176.1,176.8,6253.0
2018-07-10 10:30:00,176.85,176.95,176.2,176.2,5248.0,176.85,176.95,176.2,176.2,5248.0
2018-07-10 11:00:00,176.4,176.45,175.6,175.85,8423.0,176.4,176.45,175.6,175.85,8423.0
2018-07-10 11:30:00,176.0,176.45,175.75,175.88,9045.0,176.0,176.45,175.75,175.88,9045.0
2018-07-10 12:00:00,175.78,175.95,175.7,175.75,2150.0,175.78,175.95,175.7,175.75,2150.0
2018-07-10 12:30:00,175.78,175.85,175.12,175.2,3300.0,175.78,175.85,175.12,175.2,3300.0
2018-07-10 13:00:00,175.3,175.7,175.05,175.7,3800.0,175.3,175.7,175.05,175.7,3800.0
2018-07-10 13:30:00,175.6,175.6,174.65,175.0,4205.0,175.6,175.6,174.65,175.0,4205.0
2018-07-10 14:00:00,175.08,175.08,174.55,174.9,5021.0,175.08,175.08,174.55,174.9,5021.0
2018-07-10 14:30:00,174.92,175.05,174.7,174.85,6987.0,174.92,175.05,174.7,174.85,6987.0
2018-07-10 15:00:00,174.83,174.83,174.45,174.5,8935.0,174.83,174.83,174.45,174.5,8935.0
2018-07-10 15:30:00,174.5,175.2,174.05,175.05,25288.0,174.5,175.2,174.05,175.05,25288.0
2018-07-11 09:30:00,174.0,175.55,173.8,175.4,3920.0,174.0,175.55,173.8,175.4,3920.0
2018-07-11 10:00:00,175.6,177.45,175.6,177.05,5193.0,175.6,177.45,175.6,177.05,5193.0
2018-07-11 10:30:00,177.05,177.05,176.35,176.7,3923.0,177.05,177.05,176.35,176.7,3923.0
2018-07-11 11:00:00,177.13,177.35,176.85,177.25,6400.0,177.13,177.35,176.85,177.25,6400.0
2018-07-11 11:30:00,177.4,177.8,177.35,177.45,5755.0,177.4,177.8,177.35,177.45,5755.0
2018-07-11 12:00:00,177.15,177.6,177.1,177.55,4980.0,177.15,177.6,177.1,177.55,4980.0
2018-07-11 12:30:00,177.45,177.75,177.15,177.15,3207.0,177.45,177.75,177.15,177.15,3207.0
2018-07-11 13:00:00,177.3,177.65,177.25,177.65,2815.0,177.3,177.65,177.25,177.65,2815.0
2018-07-11 13:30:00,177.7,177.8,177.23,177.25,3944.0,177.7,177.8,177.23,177.25,3944.0
2018-07-11 14:00:00,177.45,177.7,177.45,177.68,3469.0,177.45,177.7,177.45,177.68,3469.0
2018-07-11 14:30:00,177.75,178.05,177.65,177.7,8345.0,177.75,178.05,177.65,177.7,8345.0
2018-07-11 15:00:00,177.65,178.0,177.5,177.5,3929.0,177.65,178.0,177.5,177.5,3929.0
2018-07-11 15:30:00,177.55,178.0,177.1,177.4,27615.0,177.55,178.0,177.1,177.4,27615.0
2018-07-12 09:30:00,178.25,178.9,177.4,178.05,5995.0,178.25,178.9,177.4,178.05,5995.0
2018-07-12 10:00:00,178.0,178.59,177.25,178.59,10517.0,178.0,178.59,177.25,178.59,10517.0
2018-07-12 10:30:00,178.5,178.63,177.17,177.4,8388.0,178.5,178.63,177.17,177.4,8388.0
2018-07-12 11:00:00,177.45,177.7,177.0,177.4,3400.0,177.45,177.7,177.0,177.4,3400.0
2018-07-12 11:30:00,177.45,178.05,177.25,178.05,7500.0,177.45,178.05,177.25,178.05,7500.0
2018-07-12 12:00:00,178.25,178.85,178.25,178.85,1124.0,178.25,178.85,178.25,178.85,1124.0
2018-07-12 12:30:00,178.95,179.75,178.95,179.35,2950.0,178.95,179.75,178.95,179.35,2950.0
2018-07-12 13:00:00,179.55,179.7,179.45,179.7,1100.0,179.55,179.7,179.45,179.7,1100.0
2018-07-12 13:30:00,179.5,179.5,178.9,178.9,2900.0,179.5,179.5,178.9,178.9,2900.0
2018-07-12 14:00:00,179.15,179.25,179.0,179.0,1501.0,179.15,179.25,179.0,179.0,1501.0
2018-07-12 14:30:00,179.1,179.1,178.85,179.0,2379.0,179.1,179.1,178.85,179.0,2379.0
2018-07-12 15:00:00,178.98,179.25,178.85,179.25,3900.0,178.98,179.25,178.85,179.25,3900.0
2018-07-12 15:30:00,179.35,179.5,178.95,179.2,14935.0,179.35,179.5,178.95,179.2,14935.0
2018-07-13 09:30:00,178.9,179.2,177.6,178.55,4732.0,178.9,179.2,177.6,178.55,4732.0
2018-07-13 10:00:00,178.3,179.05,178.3,178.9,2972.0,178.3,179.05,178.3,178.9,2972.0
2018-07-13 10:30:00,178.75,178.75,178.05,178.5,5153.0,178.75,178.75,178.05,178.5,5153.0
2018-07-13 11:00:00,178.8,179.25,178.7,179.25,1020.0,178.8,179.25,178.7,179.25,1020.0
2018-07-13 11:30:00,179.1,179.11,178.3,178.3,1465.0,179.1,179.11,178.3,178.3,1465.0
2018-07-13 12:00:00,178.5,178.6,178.05,178.15,2401.0,178.5,178.6,178.05,178.15,2401.0
2018-07-13 12:30:00,178.05,178.4,178.05,178.25,1145.0,178.05,178.4,178.05,178.25,1145.0
2018-07-13 13:00:00,178.4,178.4,178.15,178.35,1874.0,178.4,178.4,178.15,178.35,1874.0
2018-07-13 13:30:00,178.45,178.45,177.85,178.08,11445.0,178.45,178.45,177.85,178.08,11445.0
2018-07-13 14:00:00,178.1,178.35,178.1,178.3,1817.0,178.1,178.35,178.1,178.3,1817.0
2018-07-13 14:30:00,178.3,178.3,177.9,178.1,2240.0,178.3,178.3,177.9,178.1,2240.0
2018-07-13 15:00:00,178.1,178.38,178.1,178.25,3116.0,178.1,178.38,178.1,178.25,3116.0
2018-07-13 15:30:00,178.2,178.65,178.2,178.4,10988.0,178.2,178.65,178.2,178.4,10988.0
2018-07-16 09:30:00,180.1,180.6,179.1,179.65,6438.0,180.1,180.6,179.1,179.65,6438.0
2018-07-16 10:00:00,179.55,180.9,179.5,180.1,4159.0,179.55,180.9,179.5,180.1,4159.0
2018-07-16 10:30:00,180.43,180.5,179.45,179.45,4033.0,180.43,180.5,179.45,179.45,4033.0
2018-07-16 11:00:00,179.3,179.85,179.3,179.65,3300.0,179.3,179.85,179.3,179.65,3300.0
2018-07-16 11:30:00,179.5,179.55,178.9,179.1,3233.0,179.5,179.55,178.9,179.1,3233.0
2018-07-16 12:00:00,178.95,179.18,178.85,179.18,2500.0,178.95,179.18,178.85,179.18,2500.0
2018-07-16 12:30:00,179.25,179.25,178.7,178.9,1570.0,179.25,179.25,178.7,178.9,1570.0
2018-07-16 13:00:00,178.85,179.05,178.6,178.7,5199.0,178.85,179.05,178.6,178.7,5199.0
2018-07-16 13:30:00,178.75,179.05,178.6,178.6,2459.0,178.75,179.05,178.6,178.6,2459.0
2018-07-16 14:00:00,178.7,179.1,178.62,178.9,2800.0,178.7,179.1,178.62,178.9,2800.0
2018-07-16 14:30:00,178.78,178.8,178.25,178.25,3600.0,178.78,178.8,178.25,178.25,3600.0
2018-07-16 15:00:00,178.4,179.0,178.25,178.4,5545.0,178.4,179.0,178.25,178.4,5545.0
2018-07-16 15:30:00,178.3,178.65,178.0,178.15,22544.0,178.3,178.65,178.0,178.15,22544.0
2018-07-17 09:30:00,177.55,179.33,176.85,178.9,4419.0,177.55,179.33,176.85,178.9,4419.0
2018-07-17 10:00:00,178.9,179.85,178.6,179.75,5396.0,178.9,179.85,178.6,179.75,5396.0
2018-07-17 10:30:00,179.6,180.45,179.08,180.1,6043.0,179.6,180.45,179.08,180.1,6043.0
2018-07-17 11:00:00,180.3,180.3,179.2,179.33,2590.0,180.3,180.3,179.2,179.33,2590.0
2018-07-17 11:30:00,179.28,179.73,179.27,179.7,5777.0,179.28,179.73,179.27,179.7,5777.0
2018-07-17 12:00:00,179.6,179.7,179.3,179.41,7180.0,179.6,179.7,179.3,179.41,7180.0
2018-07-17 12:30:00,179.45,179.65,179.35,179.5,3700.0,179.45,179.65,179.35,179.5,3700.0
2018-07-17 13:00:00,179.65,180.55,179.65,180.45,9913.0,179.65,180.55,179.65,180.45,9913.0
2018-07-17 13:30:00,180.5,180.55,179.9,180.1,3065.0,180.5,180.55,179.9,180.1,3065.0
2018-07-17 14:00:00,180.0,180.0,179.6,179.75,3499.0,180.0,180.0,179.6,179.75,3499.0
2018-07-17 14:30:00,179.7,179.7,179.4,179.5,4310.0,179.7,179.7,179.4,179.5,4310.0
2018-07-17 15:00:00,179.5,179.65,179.3,179.55,7306.0,179.5,179.65,179.3,179.55,7306.0
2018-07-17 15:30:00,179.6,179.65,178.95,178.95,28978.0,179.6,179.65,178.95,178.95,28978.0
2018-07-18 09:30:00,178.5,179.25,177.62,177.67,3636.0,178.5,179.25,177.62,177.67,3636.0
2018-07-18 10:00:00,177.9,178.45,177.8,177.9,2779.0,177.9,178.45,177.8,177.9,2779.0
2018-07-18 10:30:00,177.6,177.65,176.62,177.15,7442.0,177.6,177.65,176.62,177.15,7442.0
2018-07-18 11:00:00,177.9,178.2,177.9,178.2,2435.0,177.9,178.2,177.9,178.2,2435.0
2018-07-18 11:30:00,178.3,178.65,178.3,178.53,2035.0,178.3,178.65,178.3,178.53,2035.0
2018-07-18 12:00:00,178.35,178.35,177.6,177.6,3454.0,178.35,178.35,177.6,177.6,3454.0
2018-07-18 12:30:00,177.45,177.6,177.23,177.6,4093.0,177.45,177.6,177.23,177.6,4093.0
2018-07-18 13:00:00,177.75,177.75,176.65,176.8,14601.0,177.75,177.75,176.65,176.8,14601.0
2018-07-18 13:30:00,176.7,176.9,176.35,176.8,13596.0,176.7,176.9,176.35,176.8,13596.0
2018-07-18 14:00:00,176.94,177.48,176.93,177.25,5533.0,176.94,177.48,176.93,177.25,5533.0
2018-07-18 14:30:00,177.35,177.48,176.85,177.1,7046.0,177.35,177.48,176.85,177.1,7046.0
2018-07-18 15:00:00,177.2,178.05,177.2,178.05,2900.0,177.2,178.05,177.2,178.05,2900.0
2018-07-18 15:30:00,177.95,178.67,177.95,178.3,22848.0,177.95,178.67,177.95,178.3,22848.0
2018-07-19 09:30:00,178.25,178.85,177.4,177.75,3320.0,178.25,178.85,177.4,177.75,3320.0
2018-07-19 10:00:00,178.25,178.75,178.12,178.55,4213.0,178.25,178.75,178.12,178.55,4213.0
2018-07-19 10:30:00,178.7,179.83,178.45,179.6,4989.0,178.7,179.83,178.45,179.6,4989.0
2018-07-19 11:00:00,179.55,179.6,179.0,179.0,4600.0,179.55,179.6,179.0,179.0,4600.0
2018-07-19 11:30:00,178.78,179.0,178.4,179.0,3976.0,178.78,179.0,178.4,179.0,3976.0
2018-07-19 12:00:00,178.95,179.0,178.72,178.9,1906.0,178.95,179.0,178.72,178.9,1906.0
2018-07-19 12:30:00,178.9,179.0,178.7,178.85,2427.0,178.9,179.0,178.7,178.85,2427.0
2018-07-19 13:00:00,178.9,178.9,177.0,178.58,49796.0,178.9,178.9,177.0,178.58,49796.0
2018-07-19 13:30:00,178.58,178.8,178.25,178.8,4212.0,178.58,178.8,178.25,178.8,4212.0
2018-07-19 14:00:00,178.85,179.0,178.8,179.0,2288.0,178.85,179.0,178.8,179.0,2288.0
2018-07-19 14:30:00,179.15,179.25,178.9,179.0,4340.0,179.15,179.25,178.9,179.0,4340.0
2018-07-19 15:00:00,178.95,179.1,178.6,178.85,5309.0,178.95,179.1,178.6,178.85,5309.0
2018-07-19 15:30:00,178.75,178.85,178.35,178.5,26944.0,178.75,178.85,178.35,178.5,26944.0
2018-07-20 09:30:00,179.1,179.1,177.95,178.6,5298.0,179.1,179.1,177.95,178.6,5298.0
2018-07-20 10:00:00,178.9,178.9,178.45,178.84,2567.0,178.9,178.9,178.45,178.84,2567.0
2018-07-20 10:30:00,178.95,179.0,178.55,178.68,5122.0,178.95,179.0,178.55,178.68,5122.0
2018-07-20 11:00:00,178.75,178.8,178.47,178.54,4446.0,178.75,178.8,178.47,178.54,4446.0
2018-07-20 11:30:00,178.6,178.95,178.55,178.73,8112.0,178.6,178.95,178.55,178.73,8112.0
2018-07-20 12:00:00,178.8,179.15,178.57,179.02,5227.0,178.8,179.15,178.57,179.02,5227.0
2018-07-20 12:30:00,179.05,179.45,178.95,179.45,1855.0,179.05,179.45,178.95,179.45,1855.0
2018-07-20 13:00:00,179.45,179.65,179.35,179.35,2107.0,179.45,179.65,179.35,179.35,2107.0
2018-07-20 13:30:00,179.27,179.75,179.26,179.74,1301.0,179.27,179.75,179.26,179.74,1301.0
2018-07-20 14:00:00,179.65,179.8,179.55,179.8,1415.0,179.65,179.8,179.55,179.8,1415.0
2018-07-20 14:30:00,179.7,179.74,179.6,179.7,1420.0,179.7,179.74,179.6,179.7,1420.0
2018-07-20 15:00:00,179.75,179.75,179.48,179.65,2921.0,179.75,179.75,179.48,179.65,2921.0
2018-07-20 15:30:00,179.7,180.0,179.45,179.5,10314.0,179.7,180.0,179.45,179.5,10314.0
2018-07-23 09:30:00,179.3,179.3,178.5,179.0,3865.0,179.3,179.3,178.5,179.0,3865.0
2018-07-23 10:00:00,179.0,179.65,178.95,179.15,3430.0,179.0,179.65,178.95,179.15,3430.0
2018-07-23 10:30:00,179.13,179.25,178.39,178.39,3818.0,179.13,179.25,178.39,178.39,3818.0
2018-07-23 11:00:00,178.5,178.75,178.4,178.6,3150.0,178.5,178.75,178.4,178.6,3150.0
2018-07-23 11:30:00,178.58,179.6,178.57,179.4,3719.0,178.58,179.6,178.57,179.4,3719.0
2018-07-23 12:00:00,179.45,179.55,179.3,179.3,2821.0,179.45,179.55,179.3,179.3,2821.0
2018-07-23 12:30:00,179.15,179.35,179.15,179.2,1310.0,179.15,179.35,179.15,179.2,1310.0
2018-07-23 13:00:00,179.25,179.3,179.1,179.1,927.0,179.25,179.3,179.1,179.1,927.0
2018-07-23 13:30:00,179.1,179.2,178.75,178.9,3300.0,179.1,179.2,178.75,178.9,3300.0
2018-07-23 14:00:00,179.0,179.15,178.7,178.8,2110.0,179.0,179.15,178.7,178.8,2110.0
2018-07-23 14:30:00,178.65,178.85,178.6,178.65,1800.0,178.65,178.85,178.6,178.65,1800.0
2018-07-23 15:00:00,178.75,179.05,178.75,178.93,1600.0,178.75,179.05,178.75,178.93,1600.0
2018-07-23 15:30:00,178.85,178.85,178.25,178.4,14265.0,178.85,178.85,178.25,178.4,14265.0
2018-07-24 09:30:00,179.3,179.3,178.4,178.4,1838.0,179.3,179.3,178.4,178.4,1838.0
2018-07-24 10:00:00,178.18,178.5,177.9,177.9,5820.0,178.18,178.5,177.9,177.9,5820.0
2018-07-24 10:30:00,177.54,177.95,177.54,177.7,725.0,177.54,177.95,177.54,177.7,725.0
2018-07-24 11:00:00,177.55,177.55,176.5,176.6,6563.0,177.55,177.55,176.5,176.6,6563.0
2018-07-24 11:30:00,176.6,176.83,176.0,176.0,3700.0,176.6,176.83,176.0,176.0,3700.0
2018-07-24 12:00:00,176.1,176.15,175.85,176.1,4402.0,176.1,176.15,175.85,176.1,4402.0
2018-07-24 12:30:00,176.3,176.3,175.9,175.9,1710.0,176.3,176.3,175.9,175.9,1710.0
2018-07-24 13:00:00,176.05,176.18,176.05,176.06,1481.0,176.05,176.18,176.05,176.06,1481.0
2018-07-24 13:30:00,175.25,175.55,175.25,175.4,1700.0,175.25,175.55,175.25,175.4,1700.0
2018-07-24 14:00:00,175.25,175.45,174.75,174.75,1700.0,175.25,175.45,174.75,174.75,1700.0
2018-07-24 14:30:00,174.85,175.6,174.85,175.4,4024.0,174.85,175.6,174.85,175.4,4024.0
2018-07-24 15:00:00,175.4,175.45,175.2,175.3,1943.0,175.4,175.45,175.2,175.3,1943.0
2018-07-24 15:30:00,175.16,175.65,175.15,175.5,15513.0,175.16,175.65,175.15,175.5,15513.0
2018-07-25 09:30:00,175.35,176.4,175.35,175.58,975.0,175.35,176.4,175.35,175.58,975.0
2018-07-25 10:00:00,175.8,175.8,174.85,174.85,5037.0,175.8,175.8,174.85,174.85,5037.0
2018-07-25 10:30:00,175.3,175.7,174.65,174.85,4800.0,175.3,175.7,174.65,174.85,4800.0
2018-07-25 11:00:00,174.95,175.25,174.7,175.15,2810.0,174.95,175.25,174.7,175.15,2810.0
2018-07-25 11:30:00,175.65,175.65,175.12,175.6,2500.0,175.65,175.65,175.12,175.6,2500.0
2018-07-25 12:00:00,175.85,176.05,175.5,176.0,8536.0,175.85,176.05,175.5,176.0,8536.0
2018-07-25 12:30:00,176.15,176.6,176.05,176.5,3471.0,176.15,176.6,176.05,176.5,3471.0
2018-07-25 13:00:00,176.53,176.53,176.3,176.3,2858.0,176.53,176.53,176.3,176.3,2858.0
2018-07-25 13:30:00,176.2,176.45,176.17,176.45,1950.0,176.2,176.45,176.17,176.45,1950.0
2018-07-25 14:00:00,176.5,176.6,176.2,176.45,3199.0,176.5,176.6,176.2,176.45,3199.0
2018-07-25 14:30:00,176.45,176.6,176.3,176.4,2189.0,176.45,176.6,176.3,176.4,2189.0
2018-07-25 15:00:00,176.75,176.9,176.4,176.4,2515.0,176.75,176.9,176.4,176.4,2515.0
2018-07-25 15:30:00,176.35,177.1,176.25,176.95,14519.0,176.35,177.1,176.25,176.95,14519.0
2018-07-26 09:30:00,176.9,177.6,176.9,177.25,1845.0,176.9,177.6,176.9,177.25,1845.0
2018-07-26 10:00:00,177.5,177.7,176.7,176.95,10835.0,177.5,177.7,176.7,176.95,10835.0
2018-07-26 10:30:00,176.6,177.85,176.6,177.5,5107.0,176.6,177.85,176.6,177.5,5107.0
2018-07-26 11:00:00,177.55,178.1,177.4,177.68,9001.0,177.55,178.1,177.4,177.68,9001.0
2018-07-26 11:30:00,177.7,177.9,177.45,177.65,3300.0,177.7,177.9,177.45,177.65,3300.0
2018-07-26 12:00:00,177.85,177.85,177.15,177.15,2683.0,177.85,177.85,177.15,177.15,2683.0
2018-07-26 12:30:00,177.2,177.3,177.0,177.1,2913.0,177.2,177.3,177.0,177.1,2913.0
2018-07-26 13:00:00,177.13,177.58,176.95,177.58,11347.0,177.13,177.58,176.95,177.58,11347.0
2018-07-26 13:30:00,177.55,177.85,177.45,177.45,3633.0,177.55,177.85,177.45,177.45,3633.0
2018-07-26 14:00:00,177.53,177.55,177.22,177.35,4300.0,177.53,177.55,177.22,177.35,4300.0
2018-07-26 14:30:00,177.65,177.9,177.3,177.35,3127.0,177.65,177.9,177.3,177.35,3127.0
2018-07-26 15:00:00,177.1,178.0,176.95,177.5,10171.0,177.1,178.0,176.95,177.5,10171.0
2018-07-26 15:30:00,177.6,177.63,176.4,176.75,29893.0,177.6,177.63,176.4,176.75,29893.0
2018-07-27 09:30:00,177.6,177.6,176.47,176.6,2365.0,177.6,177.6,176.47,176.6,2365.0
2018-07-27 10:00:00,176.63,176.7,176.2,176.5,6531.0,176.63,176.7,176.2,176.5,6531.0
2018-07-27 10:30:00,176.35,176.38,175.45,175.83,2501.0,176.35,176.38,175.45,175.83,2501.0
2018-07-27 11:00:00,175.8,175.8,175.35,175.55,3309.0,175.8,175.8,175.35,175.55,3309.0
2018-07-27 11:30:00,175.53,176.4,175.52,176.1,5784.0,175.53,176.4,175.52,176.1,5784.0
2018-07-27 12:00:00,176.08,176.25,175.95,176.0,3300.0,176.08,176.25,175.95,176.0,3300.0
2018-07-27 12:30:00,176.0,176.0,175.15,175.2,3796.0,176.0,176.0,175.15,175.2,3796.0
2018-07-27 13:00:00,174.97,175.55,174.8,175.45,4710.0,174.97,175.55,174.8,175.45,4710.0
2018-07-27 13:30:00,175.43,176.55,175.3,176.55,3617.0,175.43,176.55,175.3,176.55,3617.0
2018-07-27 14:00:00,176.4,176.5,176.15,176.2,2880.0,176.4,176.5,176.15,176.2,2880.0
2018-07-27 14:30:00,176.1,176.1,175.57,175.75,3317.0,176.1,176.1,175.57,175.75,3317.0
2018-07-27 15:00:00,175.95,176.25,175.95,176.0,4642.0,175.95,176.25,175.95,176.0,4642.0
2018-07-27 15:30:00,176.03,176.45,176.0,176.15,12473.0,176.03,176.45,176.0,176.15,12473.0
2018-07-30 09:30:00,175.85,177.6,175.35,175.4,3668.0,175.85,177.6,175.35,175.4,3668.0
2018-07-30 10:00:00,175.55,176.0,175.2,176.0,3003.0,175.55,176.0,175.2,176.0,3003.0
2018-07-30 10:30:00,175.85,175.85,175.0,175.0,5490.0,175.85,175.85,175.0,175.0,5490.0
2018-07-30 11:00:00,175.0,175.05,173.05,173.05,12929.0,175.0,175.05,173.05,173.05,12929.0
2018-07-30 11:30:00,173.14,173.35,172.5,172.65,11298.0,173.14,173.35,172.5,172.65,11298.0
2018-07-30 12:00:00,172.7,173.0,171.55,171.55,11804.0,172.7,173.0,171.55,171.55,11804.0
2018-07-30 12:30:00,171.8,171.8,170.67,171.3,8140.0,171.8,171.8,170.67,171.3,8140.0
2018-07-30 13:00:00,171.35,171.6,170.9,171.33,6841.0,171.35,171.6,170.9,171.33,6841.0
2018-07-30 13:30:00,171.35,171.7,170.95,171.65,10606.0,171.35,171.7,170.95,171.65,10606.0
2018-07-30 14:00:00,171.72,171.93,171.2,171.45,6311.0,171.72,171.93,171.2,171.45,6311.0
2018-07-30 14:30:00,171.35,171.6,171.05,171.35,6158.0,171.35,171.6,171.05,171.35,6158.0
2018-07-30 15:00:00,171.3,171.85,171.3,171.75,8861.0,171.3,171.85,171.3,171.75,8861.0
2018-07-30 15:30:00,171.75,171.88,170.8,170.95,25324.0,171.75,171.88,170.8,170.95,25324.0
2018-07-31 09:30:00,172.1,173.3,170.95,171.8,9256.0,172.1,173.3,170.95,171.8,9256.0
2018-07-31 10:00:00,172.3,173.25,172.2,173.25,9989.0,172.3,173.25,172.2,173.25,9989.0
2018-07-31 10:30:00,173.65,174.85,173.65,174.45,9244.0,173.65,174.85,173.65,174.45,9244.0
2018-07-31 11:00:00,174.55,176.1,174.54,175.9,14336.0,174.55,176.1,174.54,175.9,14336.0
2018-07-31 11:30:00,176.0,176.05,175.41,175.55,4733.0,176.0,176.05,175.41,175.55,4733.0
2018-07-31 12:00:00,175.5,175.65,174.95,175.25,7115.0,175.5,175.65,174.95,175.25,7115.0
2018-07-31 12:30:00,175.45,175.5,174.85,174.9,2800.0,175.45,175.5,174.85,174.9,2800.0
2018-07-31 13:00:00,174.95,175.0,174.2,174.43,5251.0,174.95,175.0,174.2,174.43,5251.0
2018-07-31 13:30:00,174.5,174.5,174.0,174.4,2605.0,174.5,174.5,174.0,174.4,2605.0
2018-07-31 14:00:00,174.35,174.75,174.2,174.75,3000.0,174.35,174.75,174.2,174.75,3000.0
2018-07-31 14:30:00,174.83,175.3,174.65,175.18,5952.0,174.83,175.3,174.65,175.18,5952.0
2018-07-31 15:00:00,175.1,175.1,174.75,174.9,4398.0,175.1,175.1,174.75,174.9,4398.0
2018-07-31 15:30:00,174.85,175.3,174.7,175.2,23218.0,174.85,175.3,174.7,175.2,23218.0
2018-08-01 09:30:00,175.55,176.0,174.3,175.38,10104.0,175.55,176.0,174.3,175.38,10104.0
2018-08-01 10:00:00,175.45,176.4,175.4,176.2,7160.0,175.45,176.4,175.4,176.2,7160.0
2018-08-01 10:30:00,176.05,176.05,175.6,175.6,5873.0,176.05,176.05,175.6,175.6,5873.0
2018-08-01 11:00:00,175.6,176.05,175.6,175.9,8796.0,175.6,176.05,175.6,175.9,8796.0
2018-08-01 11:30:00,175.75,175.8,173.55,173.55,5100.0,175.75,175.8,173.55,173.55,5100.0
2018-08-01 12:00:00,173.7,174.1,173.6,173.8,1800.0,173.7,174.1,173.6,173.8,1800.0
2018-08-01 12:30:00,173.7,174.2,173.65,173.9,2194.0,173.7,174.2,173.65,173.9,2194.0
2018-08-01 13:00:00,174.05,174.45,174.05,174.4,1325.0,174.05,174.45,174.05,174.4,1325.0
2018-08-01 13:30:00,174.25,174.45,174.0,174.45,1901.0,174.25,174.45,174.0,174.45,1901.0
2018-08-01 14:00:00,174.6,174.6,174.05,174.25,1700.0,174.6,174.6,174.05,174.25,1700.0
2018-08-01 14:30:00,174.35,174.5,174.17,174.47,1802.0,174.35,174.5,174.17,174.47,1802.0
2018-08-01 15:00:00,174.47,174.95,174.47,174.9,2578.0,174.47,174.95,174.47,174.9,2578.0
2018-08-01 15:30:00,175.05,175.48,175.0,175.35,10277.0,175.05,175.48,175.0,175.35,10277.0
2018-08-02 09:30:00,174.45,176.05,174.45,175.8,2721.0,174.45,176.05,174.45,175.8,2721.0
2018-08-02 10:00:00,175.72,176.75,175.4,176.5,8797.0,175.72,176.75,175.4,176.5,8797.0
2018-08-02 10:30:00,176.45,176.45,176.27,176.45,1195.0,176.45,176.45,176.27,176.45,1195.0
2018-08-02 11:00:00,176.47,176.8,176.1,176.6,3646.0,176.47,176.8,176.1,176.6,3646.0
2018-08-02 11:30:00,176.7,176.7,176.15,176.3,2100.0,176.7,176.7,176.15,176.3,2100.0
2018-08-02 12:00:00,176.3,177.05,176.3,177.05,2400.0,176.3,177.05,176.3,177.05,2400.0
2018-08-02 12:30:00,177.15,177.15,176.65,176.8,1620.0,177.15,177.15,176.65,176.8,1620.0
2018-08-02 13:00:00,176.95,177.2,176.75,176.95,2033.0,176.95,177.2,176.75,176.95,2033.0
2018-08-02 13:30:00,177.3,177.45,177.17,177.35,1400.0,177.3,177.45,177.17,177.35,1400.0
2018-08-02 14:00:00,177.38,177.6,177.2,177.5,11128.0,177.38,177.6,177.2,177.5,11128.0
2018-08-02 14:30:00,177.5,177.65,177.25,177.35,3188.0,177.5,177.65,177.25,177.35,3188.0
2018-08-02 15:00:00,177.3,177.65,177.15,177.45,1867.0,177.3,177.65,177.15,177.45,1867.0
2018-08-02 15:30:00,177.5,177.7,177.15,177.25,16383.0,177.5,177.7,177.15,177.25,16383.0
2018-08-03 09:30:00,177.2,178.2,176.37,176.65,4202.0,177.2,178.2,176.37,176.65,4202.0
2018-08-03 10:00:00,177.0,177.0,176.0,176.0,3101.0,177.0,177.0,176.0,176.0,3101.0
2018-08-03 10:30:00,175.95,176.05,175.05,175.05,5141.0,175.95,176.05,175.05,175.05,5141.0
2018-08-03 11:00:00,175.3,175.5,174.95,175.14,3747.0,175.3,175.5,174.95,175.14,3747.0
2018-08-03 11:30:00,174.95,175.9,174.95,175.75,5100.0,174.95,175.9,174.95,175.75,5100.0
2018-08-03 12:00:00,175.75,175.95,175.75,175.75,2900.0,175.75,175.95,175.75,175.75,2900.0
2018-08-03 12:30:00,175.85,176.0,175.55,175.75,2810.0,175.85,176.0,175.55,175.75,2810.0
2018-08-03 13:00:00,175.6,176.2,175.6,176.0,2115.0,175.6,176.2,175.6,176.0,2115.0
2018-08-03 13:30:00,176.0,176.45,175.95,176.45,2900.0,176.0,176.45,175.95,176.45,2900.0
2018-08-03 14:00:00,176.25,176.7,176.25,176.7,3331.0,176.25,176.7,176.25,176.7,3331.0
2018-08-03 14:30:00,176.63,176.7,176.5,176.7,4977.0,176.63,176.7,176.5,176.7,4977.0
2018-08-03 15:00:00,176.8,177.1,176.8,177.05,4298.0,176.8,177.1,176.8,177.05,4298.0
2018-08-03 15:30:00,177.1,177.35,177.0,177.0,9966.0,177.1,177.35,177.0,177.0,9966.0
2018-08-06 09:30:00,176.75,178.15,176.75,178.15,2710.0,176.75,178.15,176.75,178.15,2710.0
2018-08-06 10:00:00,178.68,178.88,178.5,178.65,1655.0,178.68,178.88,178.5,178.65,1655.0
2018-08-06 10:30:00,178.65,179.2,178.5,178.75,3658.0,178.65,179.2,178.5,178.75,3658.0
2018-08-06 11:00:00,178.38,178.38,177.35,177.55,2674.0,178.38,178.38,177.35,177.55,2674.0
2018-08-06 11:30:00,177.65,179.2,177.64,178.78,3703.0,177.65,179.2,177.64,178.78,3703.0
2018-08-06 12:00:00,178.9,179.9,178.8,179.4,5647.0,178.9,179.9,178.8,179.4,5647.0
2018-08-06 12:30:00,179.3,180.35,179.3,180.35,9105.0,179.3,180.35,179.3,180.35,9105.0
2018-08-06 13:00:00,180.35,180.63,180.0,180.2,2494.0,180.35,180.63,180.0,180.2,2494.0
2018-08-06 13:30:00,180.05,180.05,179.7,179.7,1127.0,180.05,180.05,179.7,179.7,1127.0
2018-08-06 14:00:00,179.55,180.6,179.55,180.6,6263.0,179.55,180.6,179.55,180.6,6263.0
2018-08-06 14:30:00,180.3,181.2,180.3,181.0,5379.0,180.3,181.2,180.3,181.0,5379.0
2018-08-06 15:00:00,180.83,181.05,180.65,181.0,28412.0,180.83,181.05,180.65,181.0,28412.0
2018-08-06 15:30:00,181.0,181.65,180.87,181.55,42380.0,181.0,181.65,180.87,181.55,42380.0
2018-08-07 09:30:00,181.55,182.5,180.67,181.4,5098.0,181.55,182.5,180.67,181.4,5098.0
2018-08-07 10:00:00,181.4,181.4,180.7,181.15,3600.0,181.4,181.4,180.7,181.15,3600.0
2018-08-07 10:30:00,181.3,181.49,179.75,179.85,6005.0,181.3,181.49,179.75,179.85,6005.0
2018-08-07 11:00:00,179.95,180.05,178.5,178.7,8540.0,179.95,180.05,178.5,178.7,8540.0
2018-08-07 11:30:00,178.7,179.55,178.65,179.5,4975.0,178.7,179.55,178.65,179.5,4975.0
2018-08-07 12:00:00,179.45,179.95,179.37,179.9,1400.0,179.45,179.95,179.37,179.9,1400.0
2018-08-07 12:30:00,179.7,180.1,179.65,179.65,4005.0,179.7,180.1,179.65,179.65,4005.0
2018-08-07 13:00:00,179.7,179.95,179.7,179.7,2534.0,179.7,179.95,179.7,179.7,2534.0
2018-08-07 13:30:00,179.7,180.0,179.5,179.75,1498.0,179.7,180.0,179.5,179.75,1498.0
2018-08-07 14:00:00,179.83,179.83,179.55,179.7,1815.0,179.83,179.83,179.55,179.7,1815.0
2018-08-07 14:30:00,179.55,179.65,179.35,179.35,1736.0,179.55,179.65,179.35,179.35,1736.0
2018-08-07 15:00:00,179.25,179.6,178.9,179.35,19369.0,179.25,179.6,178.9,179.35,19369.0
2018-08-07 15:30:00,179.35,180.15,179.35,180.05,14902.0,179.35,180.15,179.35,180.05,14902.0
2018-08-08 09:30:00,181.1,181.9,179.9,181.25,7104.0,181.1,181.9,179.9,181.25,7104.0
2018-08-08 10:00:00,181.15,182.1,181.05,181.35,2218.0,181.15,182.1,181.05,181.35,2218.0
2018-08-08 10:30:00,180.55,181.05,180.4,180.75,3800.0,180.55,181.05,180.4,180.75,3800.0
2018-08-08 11:00:00,181.0,181.75,180.9,181.35,2805.0,181.0,181.75,180.9,181.35,2805.0
2018-08-08 11:30:00,181.4,181.9,181.4,181.55,1900.0,181.4,181.9,181.4,181.55,1900.0
2018-08-08 12:00:00,181.38,181.8,181.3,181.6,2540.0,181.38,181.8,181.3,181.6,2540.0
2018-08-08 12:30:00,181.65,182.15,181.55,181.55,2928.0,181.65,182.15,181.55,181.55,2928.0
2018-08-08 13:00:00,181.55,181.9,181.52,181.55,3192.0,181.55,181.9,181.52,181.55,3192.0
2018-08-08 13:30:00,181.65,181.75,181.3,181.6,1230.0,181.65,181.75,181.3,181.6,1230.0
2018-08-08 14:00:00,181.5,181.75,181.4,181.75,3368.0,181.5,181.75,181.4,181.75,3368.0
2018-08-08 14:30:00,181.85,181.85,181.57,181.58,1300.0,181.85,181.85,181.57,181.58,1300.0
2018-08-08 15:00:00,181.58,182.0,181.57,181.7,6522.0,181.58,182.0,181.57,181.7,6522.0
2018-08-08 15:30:00,181.7,182.0,181.6,182.0,25374.0,181.7,182.0,181.6,182.0,25374.0
2018-08-09 09:30:00,182.15,182.4,182.05,182.2,2481.0,182.15,182.4,182.05,182.2,2481.0
2018-08-09 10:00:00,182.1,182.25,181.15,181.85,27558.0,182.1,182.25,181.15,181.85,27558.0
2018-08-09 10:30:00,182.1,182.65,182.1,182.35,2300.0,182.1,182.65,182.1,182.35,2300.0
2018-08-09 11:00:00,182.3,183.0,182.3,183.0,2608.0,182.3,183.0,182.3,183.0,2608.0
2018-08-09 11:30:00,183.1,183.1,182.07,182.1,3081.0,183.1,183.1,182.07,182.1,3081.0
2018-08-09 12:00:00,182.13,182.13,181.35,181.5,2600.0,182.13,182.13,181.35,181.5,2600.0
2018-08-09 12:30:00,181.3,182.55,181.3,182.55,4900.0,181.3,182.55,181.3,182.55,4900.0
2018-08-09 13:00:00,182.4,182.9,182.4,182.9,5504.0,182.4,182.9,182.4,182.9,5504.0
2018-08-09 13:30:00,182.95,183.15,182.9,183.15,1121.0,182.95,183.15,182.9,183.15,1121.0
2018-08-09 14:00:00,183.35,183.45,182.45,182.45,3808.0,183.35,183.45,182.45,182.45,3808.0
2018-08-09 14:30:00,182.5,182.75,182.35,182.35,2378.0,182.5,182.75,182.35,182.35,2378.0
2018-08-09 15:00:00,182.35,182.65,182.3,182.4,3445.0,182.35,182.65,182.3,182.4,3445.0
2018-08-09 15:30:00,182.4,182.45,181.5,181.85,14567.0,182.4,182.45,181.5,181.85,14567.0
2018-08-10 09:30:00,180.7,181.5,180.6,181.13,2597.0,180.7,181.5,180.6,181.13,2597.0
2018-08-10 10:00:00,180.95,180.95,180.5,180.55,4359.0,180.95,180.95,180.5,180.55,4359.0
2018-08-10 10:30:00,180.5,180.65,179.95,180.15,4344.0,180.5,180.65,179.95,180.15,4344.0
2018-08-10 11:00:00,180.3,181.25,180.3,180.75,5899.0,180.3,181.25,180.3,180.75,5899.0
2018-08-10 11:30:00,180.8,181.15,180.8,180.85,3870.0,180.8,181.15,180.8,180.85,3870.0
2018-08-10 12:00:00,180.75,181.15,180.55,180.85,3359.0,180.75,181.15,180.55,180.85,3359.0
2018-08-10 12:30:00,180.9,181.25,180.9,180.9,3869.0,180.9,181.25,180.9,180.9,3869.0
2018-08-10 13:00:00,180.95,181.45,180.8,180.95,2224.0,180.95,181.45,180.8,180.95,2224.0
2018-08-10 13:30:00,180.87,181.05,180.85,180.85,2422.0,180.87,181.05,180.85,180.85,2422.0
2018-08-10 14:00:00,180.95,181.05,180.6,180.6,3374.0,180.95,181.05,180.6,180.6,3374.0
2018-08-10 14:30:00,180.7,181.0,180.65,180.75,6389.0,180.7,181.0,180.65,180.75,6389.0
2018-08-10 15:00:00,180.7,180.8,180.38,180.7,7081.0,180.7,180.8,180.38,180.7,7081.0
2018-08-10 15:30:00,180.68,180.68,180.1,180.1,23521.0,180.68,180.68,180.1,180.1,23521.0
2018-08-13 09:30:00,180.5,180.83,180.2,180.83,2386.0,180.5,180.83,180.2,180.83,2386.0
2018-08-13 10:00:00,180.7,180.98,180.45,180.95,3541.0,180.7,180.98,180.45,180.95,3541.0
2018-08-13 10:30:00,180.9,181.45,180.9,181.3,5324.0,180.9,181.45,180.9,181.3,5324.0
2018-08-13 11:00:00,181.15,181.17,180.5,180.7,2296.0,181.15,181.17,180.5,180.7,2296.0
2018-08-13 11:30:00,180.85,181.25,180.5,180.75,3219.0,180.85,181.25,180.5,180.75,3219.0
2018-08-13 12:00:00,180.75,180.75,180.5,180.5,1300.0,180.75,180.75,180.5,180.5,1300.0
2018-08-13 12:30:00,180.5,180.5,179.95,180.18,3196.0,180.5,180.5,179.95,180.18,3196.0
2018-08-13 13:00:00,180.2,180.55,180.05,180.55,2828.0,180.2,180.55,180.05,180.55,2828.0
2018-08-13 13:30:00,180.4,180.6,180.05,180.3,8273.0,180.4,180.6,180.05,180.3,8273.0
2018-08-13 14:00:00,180.3,180.93,180.3,180.85,7067.0,180.3,180.93,180.3,180.85,7067.0
2018-08-13 14:30:00,180.95,181.1,180.5,180.65,3704.0,180.95,181.1,180.5,180.65,3704.0
2018-08-13 15:00:00,180.65,180.8,180.4,180.55,4800.0,180.65,180.8,180.4,180.55,4800.0
2018-08-13 15:30:00,180.55,180.85,180.0,180.15,36097.0,180.55,180.85,180.0,180.15,36097.0
2018-08-14 09:30:00,180.9,182.3,180.9,182.0,2381.0,180.9,182.3,180.9,182.0,2381.0
2018-08-14 10:00:00,181.45,182.1,181.45,181.8,9872.0,181.45,182.1,181.45,181.8,9872.0
2018-08-14 10:30:00,181.8,183.35,181.6,183.35,24906.0,181.8,183.35,181.6,183.35,24906.0
2018-08-14 11:00:00,183.4,183.85,183.35,183.85,3866.0,183.4,183.85,183.35,183.85,3866.0
2018-08-14 11:30:00,183.82,183.82,183.0,183.45,70833.0,183.82,183.82,183.0,183.45,70833.0
2018-08-14 12:00:00,183.4,183.55,182.9,183.53,8117.0,183.4,183.55,182.9,183.53,8117.0
2018-08-14 12:30:00,183.65,183.65,183.05,183.2,4646.0,183.65,183.65,183.05,183.2,4646.0
2018-08-14 13:00:00,183.1,183.3,182.65,182.65,8385.0,183.1,183.3,182.65,182.65,8385.0
2018-08-14 13:30:00,182.51,183.2,182.51,183.2,14550.0,182.51,183.2,182.51,183.2,14550.0
2018-08-14 14:00:00,183.15,183.23,182.62,182.7,9290.0,183.15,183.23,182.62,182.7,9290.0
2018-08-14 14:30:00,182.75,183.0,182.75,182.95,3643.0,182.75,183.0,182.75,182.95,3643.0
2018-08-14 15:00:00,182.85,183.0,181.92,181.93,14260.0,182.85,183.0,181.92,181.93,14260.0
2018-08-14 15:30:00,181.89,182.1,181.2,181.25,43906.0,181.89,182.1,181.2,181.25,43906.0
2018-08-15 09:30:00,181.3,182.0,178.6,179.05,15955.0,181.3,182.0,178.6,179.05,15955.0
2018-08-15 10:00:00,178.9,178.9,176.75,177.7,13687.0,178.9,178.9,176.75,177.7,13687.0
2018-08-15 10:30:00,177.55,179.75,177.2,178.25,8804.0,177.55,179.75,177.2,178.25,8804.0
2018-08-15 11:00:00,178.45,179.2,178.05,179.2,3910.0,178.45,179.2,178.05,179.2,3910.0
2018-08-15 11:30:00,179.2,179.2,177.95,177.95,6100.0,179.2,179.2,177.95,177.95,6100.0
2018-08-15 12:00:00,178.1,179.0,178.0,179.0,5000.0,178.1,179.0,178.0,179.0,5000.0
2018-08-15 12:30:00,179.15,179.45,179.0,179.2,3858.0,179.15,179.45,179.0,179.2,3858.0
2018-08-15 13:00:00,179.15,179.43,179.0,179.0,3650.0,179.15,179.43,179.0,179.0,3650.0
2018-08-15 13:30:00,178.95,179.2,178.6,179.2,5362.0,178.95,179.2,178.6,179.2,5362.0
2018-08-15 14:00:00,179.1,179.25,178.75,178.95,5796.0,179.1,179.25,178.75,178.95,5796.0
2018-08-15 14:30:00,178.85,179.45,178.85,179.43,10769.0,178.85,179.45,178.85,179.43,10769.0
2018-08-15 15:00:00,179.45,180.0,179.4,179.85,10346.0,179.45,180.0,179.4,179.85,10346.0
2018-08-15 15:30:00,179.94,180.6,179.4,180.4,32474.0,179.94,180.6,179.4,180.4,32474.0
2018-08-16 09:30:00,183.0,191.73,182.7,185.55,40084.0,183.0,191.73,182.7,185.55,40084.0
2018-08-16 10:00:00,185.77,189.75,185.75,189.45,27944.0,185.77,189.75,185.75,189.45,27944.0
2018-08-16 10:30:00,189.5,189.5,188.1,188.28,16269.0,189.5,189.5,188.1,188.28,16269.0
2018-08-16 11:00:00,188.2,189.0,187.6,188.75,13704.0,188.2,189.0,187.6,188.75,13704.0
2018-08-16 11:30:00,189.0,190.05,186.4,186.85,11402.0,189.0,190.05,186.4,186.85,11402.0
2018-08-16 12:00:00,187.13,189.35,186.45,188.63,13005.0,187.13,189.35,186.45,188.63,13005.0
2018-08-16 12:30:00,188.63,189.4,187.95,189.4,8450.0,188.63,189.4,187.95,189.4,8450.0
2018-08-16 13:00:00,189.1,189.1,188.0,188.05,12068.0,189.1,189.1,188.0,188.05,12068.0
2018-08-16 13:30:00,188.15,188.6,187.95,188.4,5420.0,188.15,188.6,187.95,188.4,5420.0
2018-08-16 14:00:00,188.34,189.5,188.34,188.81,13635.0,188.34,189.5,188.34,188.81,13635.0
2018-08-16 14:30:00,188.7,188.95,188.0,188.73,7718.0,188.7,188.95,188.0,188.73,7718.0
2018-08-16 15:00:00,188.73,188.78,187.8,188.1,11906.0,188.73,188.78,187.8,188.1,11906.0
2018-08-16 15:30:00,188.3,189.99,188.0,189.4,45208.0,188.3,189.99,188.0,189.4,45208.0
2018-08-17 09:30:00,187.6,188.7,183.05,183.05,19943.0,187.6,188.7,183.05,183.05,19943.0
2018-08-17 10:00:00,183.05,184.28,182.95,183.4,8754.0,183.05,184.28,182.95,183.4,8754.0
2018-08-17 10:30:00,183.3,184.05,182.05,182.05,18440.0,183.3,184.05,182.05,182.05,18440.0
2018-08-17 11:00:00,182.23,184.0,182.2,184.0,10105.0,182.23,184.0,182.2,184.0,10105.0
2018-08-17 11:30:00,184.25,186.2,184.25,186.0,7777.0,184.25,186.2,184.25,186.0,7777.0
2018-08-17 12:00:00,185.85,185.9,185.3,185.45,9354.0,185.85,185.9,185.3,185.45,9354.0
2018-08-17 12:30:00,185.35,185.48,184.85,185.1,3982.0,185.35,185.48,184.85,185.1,3982.0
2018-08-17 13:00:00,185.1,185.6,185.05,185.3,5600.0,185.1,185.6,185.05,185.3,5600.0
2018-08-17 13:30:00,185.4,185.4,184.75,185.1,5655.0,185.4,185.4,184.75,185.1,5655.0
2018-08-17 14:00:00,185.2,186.5,184.95,186.0,5331.0,185.2,186.5,184.95,186.0,5331.0
2018-08-17 14:30:00,186.05,186.75,185.9,186.55,4623.0,186.05,186.75,185.9,186.55,4623.0
2018-08-17 15:00:00,186.5,186.55,186.3,186.55,4274.0,186.5,186.55,186.3,186.55,4274.0
2018-08-17 15:30:00,186.6,187.65,186.45,187.15,26089.0,186.6,187.65,186.45,187.15,26089.0
2018-08-20 09:30:00,187.95,188.53,187.25,188.25,4955.0,187.95,188.53,187.25,188.25,4955.0
2018-08-20 10:00:00,188.25,189.45,188.25,189.45,4337.0,188.25,189.45,188.25,189.45,4337.0
2018-08-20 10:30:00,189.6,189.6,188.9,189.5,8166.0,189.6,189.6,188.9,189.5,8166.0
2018-08-20 11:00:00,189.45,190.2,189.35,190.2,8220.0,189.45,190.2,189.35,190.2,8220.0
2018-08-20 11:30:00,190.25,190.58,190.05,190.35,3182.0,190.25,190.58,190.05,190.35,3182.0
2018-08-20 12:00:00,190.4,190.45,190.1,190.25,2600.0,190.4,190.45,190.1,190.25,2600.0
2018-08-20 12:30:00,190.15,190.3,190.0,190.25,3781.0,190.15,190.3,190.0,190.25,3781.0
2018-08-20 13:00:00,190.25,190.3,190.0,190.3,3350.0,190.25,190.3,190.0,190.3,3350.0
2018-08-20 13:30:00,190.3,190.35,189.9,190.0,4348.0,190.3,190.35,189.9,190.0,4348.0
2018-08-20 14:00:00,190.0,190.05,189.55,189.6,5743.0,190.0,190.05,189.55,189.6,5743.0
2018-08-20 14:30:00,189.65,189.7,189.5,189.5,1999.0,189.65,189.7,189.5,189.5,1999.0
2018-08-20 15:00:00,189.45,189.65,189.2,189.25,4456.0,189.45,189.65,189.2,189.25,4456.0
2018-08-20 15:30:00,189.25,189.35,188.7,188.95,15689.0,189.25,189.35,188.7,188.95,15689.0
2018-08-21 09:30:00,189.95,190.55,189.75,190.55,3660.0,189.95,190.55,189.75,190.55,3660.0
2018-08-21 10:00:00,190.28,191.6,190.27,191.6,5877.0,190.28,191.6,190.27,191.6,5877.0
2018-08-21 10:30:00,191.63,192.0,191.6,191.75,4512.0,191.63,192.0,191.6,191.75,4512.0
2018-08-21 11:00:00,191.55,191.8,191.15,191.8,4887.0,191.55,191.8,191.15,191.8,4887.0
2018-08-21 11:30:00,191.75,192.5,191.75,192.3,6248.0,191.75,192.5,191.75,192.3,6248.0
2018-08-21 12:00:00,192.4,193.08,192.1,192.69,13875.0,192.4,193.08,192.1,192.69,13875.0
2018-08-21 12:30:00,192.53,192.8,192.3,192.68,6475.0,192.53,192.8,192.3,192.68,6475.0
2018-08-21 13:00:00,192.75,193.5,192.7,193.45,4112.0,192.75,193.5,192.7,193.45,4112.0
2018-08-21 13:30:00,193.5,193.75,193.32,193.4,16763.0,193.5,193.75,193.32,193.4,16763.0
2018-08-21 14:00:00,193.3,193.5,192.9,193.5,6538.0,193.3,193.5,192.9,193.5,6538.0
2018-08-21 14:30:00,193.5,193.5,192.75,192.9,5881.0,193.5,193.5,192.75,192.9,5881.0
2018-08-21 15:00:00,193.1,193.1,192.7,192.95,3666.0,193.1,193.1,192.7,192.95,3666.0
2018-08-21 15:30:00,192.95,193.6,192.85,193.6,19233.0,192.95,193.6,192.85,193.6,19233.0
2018-08-22 09:30:00,193.8,194.95,193.6,193.75,13064.0,193.8,194.95,193.6,193.75,13064.0
2018-08-22 10:00:00,193.93,194.2,193.37,193.55,10230.0,193.93,194.2,193.37,193.55,10230.0
2018-08-22 10:30:00,193.55,194.0,193.35,193.95,11413.0,193.55,194.0,193.35,193.95,11413.0
2018-08-22 11:00:00,193.85,194.15,193.35,193.9,5351.0,193.85,194.15,193.35,193.9,5351.0
2018-08-22 11:30:00,194.05,194.05,193.6,193.85,3352.0,194.05,194.05,193.6,193.85,3352.0
2018-08-22 12:00:00,193.75,194.02,193.55,193.85,5804.0,193.75,194.02,193.55,193.85,5804.0
2018-08-22 12:30:00,193.88,194.2,193.7,194.0,3515.0,193.88,194.2,193.7,194.0,3515.0
2018-08-22 13:00:00,193.9,194.1,193.85,193.9,2799.0,193.9,194.1,193.85,193.9,2799.0
2018-08-22 13:30:00,193.81,194.0,193.67,193.75,4815.0,193.81,194.0,193.67,193.75,4815.0
2018-08-22 14:00:00,193.95,193.95,193.42,193.5,10155.0,193.95,193.95,193.42,193.5,10155.0
2018-08-22 14:30:00,193.25,193.55,193.1,193.55,8025.0,193.25,193.55,193.1,193.55,8025.0
2018-08-22 15:00:00,193.5,193.85,193.45,193.65,4412.0,193.5,193.85,193.45,193.65,4412.0
2018-08-22 15:30:00,193.8,193.8,193.45,193.55,15538.0,193.8,193.8,193.45,193.55,15538.0
2018-08-23 09:30:00,193.25,193.25,191.39,192.58,4571.0,193.25,193.25,191.39,192.58,4571.0
2018-08-23 10:00:00,192.43,193.25,191.82,193.25,4833.0,192.43,193.25,191.82,193.25,4833.0
2018-08-23 10:30:00,193.05,193.75,192.95,192.95,2543.0,193.05,193.75,192.95,192.95,2543.0
2018-08-23 11:00:00,193.1,193.35,191.8,192.05,3448.0,193.1,193.35,191.8,192.05,3448.0
2018-08-23 11:30:00,192.03,192.35,191.65,192.15,1615.0,192.03,192.35,191.65,192.15,1615.0
2018-08-23 12:00:00,192.15,192.75,192.15,192.75,1500.0,192.15,192.75,192.15,192.75,1500.0
2018-08-23 12:30:00,192.95,193.15,192.5,192.7,1905.0,192.95,193.15,192.5,192.7,1905.0
2018-08-23 13:00:00,192.65,192.65,192.45,192.6,1299.0,192.65,192.65,192.45,192.6,1299.0
2018-08-23 13:30:00,192.55,192.65,192.35,192.5,1174.0,192.55,192.65,192.35,192.5,1174.0
2018-08-23 14:00:00,192.55,192.9,192.55,192.65,3205.0,192.55,192.9,192.55,192.65,3205.0
2018-08-23 14:30:00,192.5,192.5,191.9,191.95,6600.0,192.5,192.5,191.9,191.95,6600.0
2018-08-23 15:00:00,192.1,192.35,191.9,191.95,1800.0,192.1,192.35,191.9,191.95,1800.0
2018-08-23 15:30:00,192.0,192.25,191.65,192.15,10614.0,192.0,192.25,191.65,192.15,10614.0
2018-08-24 09:30:00,192.8,193.05,191.5,191.8,7853.0,192.8,193.05,191.5,191.8,7853.0
2018-08-24 10:00:00,192.05,192.35,191.45,192.1,2603.0,192.05,192.35,191.45,192.1,2603.0
2018-08-24 10:30:00,192.25,192.55,191.8,192.48,4608.0,192.25,192.55,191.8,192.48,4608.0
2018-08-24 11:00:00,192.35,192.75,192.05,192.05,1200.0,192.35,192.75,192.05,192.05,1200.0
2018-08-24 11:30:00,192.4,192.65,192.35,192.65,1693.0,192.4,192.65,192.35,192.65,1693.0
2018-08-24 12:00:00,192.7,193.25,192.7,193.25,3181.0,192.7,193.25,192.7,193.25,3181.0
2018-08-24 12:30:00,193.35,193.75,193.25,193.6,5556.0,193.35,193.75,193.25,193.6,5556.0
2018-08-24 13:00:00,193.55,193.63,193.2,193.35,3097.0,193.55,193.63,193.2,193.35,3097.0
2018-08-24 13:30:00,193.35,193.45,193.1,193.45,4217.0,193.35,193.45,193.1,193.45,4217.0
2018-08-24 14:00:00,193.55,193.65,193.45,193.63,2069.0,193.55,193.65,193.45,193.63,2069.0
2018-08-24 14:30:00,193.7,193.7,193.47,193.5,1481.0,193.7,193.7,193.47,193.5,1481.0
2018-08-24 15:00:00,193.45,193.7,193.25,193.5,3020.0,193.45,193.7,193.25,193.5,3020.0
2018-08-24 15:30:00,193.5,193.85,193.5,193.65,10606.0,193.5,193.85,193.5,193.65,10606.0
2018-08-27 09:30:00,194.45,196.3,194.45,196.25,3810.0,194.45,196.3,194.45,196.25,3810.0
2018-08-27 10:00:00,196.15,196.15,195.17,195.5,4444.0,196.15,196.15,195.17,195.5,4444.0
2018-08-27 10:30:00,195.25,195.8,195.25,195.65,2609.0,195.25,195.8,195.25,195.65,2609.0
2018-08-27 11:00:00,195.65,195.75,195.3,195.3,1951.0,195.65,195.75,195.3,195.3,1951.0
2018-08-27 11:30:00,195.4,195.55,194.75,194.95,6530.0,195.4,195.55,194.75,194.95,6530.0
2018-08-27 12:00:00,194.95,195.1,194.0,194.0,5280.0,194.95,195.1,194.0,194.0,5280.0
2018-08-27 12:30:00,194.0,194.55,194.0,194.2,5841.0,194.0,194.55,194.0,194.2,5841.0
2018-08-27 13:00:00,194.15,194.25,193.55,193.68,5616.0,194.15,194.25,193.55,193.68,5616.0
2018-08-27 13:30:00,193.65,194.75,193.65,194.62,3430.0,193.65,194.75,193.65,194.62,3430.0
2018-08-27 14:00:00,194.45,195.1,194.45,194.8,4832.0,194.45,195.1,194.45,194.8,4832.0
2018-08-27 14:30:00,194.95,195.1,194.62,194.7,2060.0,194.95,195.1,194.62,194.7,2060.0
2018-08-27 15:00:00,194.7,194.85,194.2,194.25,2050.0,194.7,194.85,194.2,194.25,2050.0
2018-08-27 15:30:00,194.28,194.55,194.15,194.45,9967.0,194.28,194.55,194.15,194.45,9967.0
2018-08-28 09:30:00,195.2,196.1,194.8,195.13,4165.0,195.2,196.1,194.8,195.13,4165.0
2018-08-28 10:00:00,195.0,195.1,193.95,194.03,4127.0,195.0,195.1,193.95,194.03,4127.0
2018-08-28 10:30:00,193.78,194.15,193.67,194.15,3000.0,193.78,194.15,193.67,194.15,3000.0
2018-08-28 11:00:00,193.9,194.85,193.9,194.65,3372.0,193.9,194.85,193.9,194.65,3372.0
2018-08-28 11:30:00,194.6,194.6,193.75,193.75,1007.0,194.6,194.6,193.75,193.75,1007.0
2018-08-28 12:00:00,193.6,193.83,193.15,193.55,4100.0,193.6,193.83,193.15,193.55,4100.0
2018-08-28 12:30:00,193.55,193.55,193.25,193.43,3401.0,193.55,193.55,193.25,193.43,3401.0
2018-08-28 13:00:00,193.35,193.85,193.35,193.7,4862.0,193.35,193.85,193.35,193.7,4862.0
2018-08-28 13:30:00,193.65,193.9,193.65,193.8,4176.0,193.65,193.9,193.65,193.8,4176.0
2018-08-28 14:00:00,193.75,194.3,193.65,194.3,3161.0,193.75,194.3,193.65,194.3,3161.0
2018-08-28 14:30:00,194.3,194.35,194.25,194.25,2400.0,194.3,194.35,194.25,194.25,2400.0
2018-08-28 15:00:00,194.2,194.4,194.05,194.05,1681.0,194.2,194.4,194.05,194.05,1681.0
2018-08-28 15:30:00,194.05,194.05,193.75,193.85,10271.0,194.05,194.05,193.75,193.85,10271.0
2018-08-29 09:30:00,194.4,194.95,193.5,193.7,3615.0,194.4,194.95,193.5,193.7,3615.0
2018-08-29 10:00:00,193.7,194.66,193.7,194.65,1292.0,193.7,194.66,193.7,194.65,1292.0
2018-08-29 10:30:00,195.05,195.75,194.95,195.5,4676.0,195.05,195.75,194.95,195.5,4676.0
2018-08-29 11:00:00,195.48,195.55,195.3,195.4,1388.0,195.48,195.55,195.3,195.4,1388.0
2018-08-29 11:30:00,195.3,195.3,194.85,194.85,600.0,195.3,195.3,194.85,194.85,600.0
2018-08-29 12:00:00,194.7,194.98,194.7,194.9,1500.0,194.7,194.98,194.7,194.9,1500.0
2018-08-29 12:30:00,194.9,195.0,194.8,194.8,1432.0,194.9,195.0,194.8,194.8,1432.0
2018-08-29 13:00:00,194.78,194.9,194.7,194.85,2364.0,194.78,194.9,194.7,194.85,2364.0
2018-08-29 13:30:00,194.9,194.9,194.75,194.75,700.0,194.9,194.9,194.75,194.75,700.0
2018-08-29 14:00:00,194.75,195.0,194.7,194.93,1225.0,194.75,195.0,194.7,194.93,1225.0
2018-08-29 14:30:00,194.8,195.4,194.8,195.2,2576.0,194.8,195.4,194.8,195.2,2576.0
2018-08-29 15:00:00,195.4,195.6,195.3,195.6,1400.0,195.4,195.6,195.3,195.6,1400.0
2018-08-29 15:30:00,195.55,195.55,194.65,194.8,18890.0,195.55,195.55,194.65,194.8,18890.0
2018-08-30 09:30:00,195.55,195.95,194.63,195.35,4522.0,195.55,195.95,194.63,195.35,4522.0
2018-08-30 10:00:00,195.18,196.0,195.17,196.0,15995.0,195.18,196.0,195.17,196.0,15995.0
2018-08-30 10:30:00,195.9,195.95,195.4,195.95,1994.0,195.9,195.95,195.4,195.95,1994.0
2018-08-30 11:00:00,196.0,196.0,195.45,195.45,1806.0,196.0,196.0,195.45,195.45,1806.0
2018-08-30 11:30:00,195.5,195.5,194.8,194.95,1200.0,195.5,195.5,194.8,194.95,1200.0
2018-08-30 12:00:00,194.7,195.45,194.69,195.3,3464.0,194.7,195.45,194.69,195.3,3464.0
2018-08-30 12:30:00,195.1,195.35,194.85,195.1,1700.0,195.1,195.35,194.85,195.1,1700.0
2018-08-30 13:00:00,195.15,195.45,195.15,195.25,3983.0,195.15,195.45,195.15,195.25,3983.0
2018-08-30 13:30:00,195.35,195.5,195.09,195.38,6625.0,195.35,195.5,195.09,195.38,6625.0
2018-08-30 14:00:00,195.38,195.45,194.6,194.75,8779.0,195.38,195.45,194.6,194.75,8779.0
2018-08-30 14:30:00,194.88,195.1,194.5,194.58,2339.0,194.88,195.1,194.5,194.58,2339.0
2018-08-30 15:00:00,194.45,194.9,194.45,194.73,3891.0,194.45,194.9,194.45,194.73,3891.0
2018-08-30 15:30:00,194.8,194.95,194.35,194.5,10612.0,194.8,194.95,194.35,194.5,10612.0
2018-08-31 09:30:00,194.2,194.35,193.55,193.6,2830.0,194.2,194.35,193.55,193.6,2830.0
2018-08-31 10:00:00,193.95,194.45,193.7,193.83,6548.0,193.95,194.45,193.7,193.83,6548.0
2018-08-31 10:30:00,193.7,194.5,193.7,193.83,5103.0,193.7,194.5,193.7,193.83,5103.0
2018-08-31 11:00:00,193.85,194.5,193.5,194.35,6854.0,193.85,194.5,193.5,194.35,6854.0
2018-08-31 11:30:00,194.45,194.95,194.45,194.85,5667.0,194.45,194.95,194.45,194.85,5667.0
2018-08-31 12:00:00,194.75,195.33,194.35,194.6,5166.0,194.75,195.33,194.35,194.6,5166.0
2018-08-31 12:30:00,194.65,194.95,194.4,194.9,3669.0,194.65,194.95,194.4,194.9,3669.0
2018-08-31 13:00:00,194.85,195.1,194.7,194.75,4760.0,194.85,195.1,194.7,194.75,4760.0
2018-08-31 13:30:00,194.75,194.95,194.1,194.33,3465.0,194.75,194.95,194.1,194.33,3465.0
2018-08-31 14:00:00,194.2,194.55,194.05,194.4,3000.0,194.2,194.55,194.05,194.4,3000.0
2018-08-31 14:30:00,194.48,194.75,194.25,194.45,1800.0,194.48,194.75,194.25,194.45,1800.0
2018-08-31 15:00:00,194.4,194.97,194.3,194.75,5900.0,194.4,194.97,194.3,194.75,5900.0
2018-08-31 15:30:00,194.8,195.4,194.8,195.0,24000.0,194.8,195.4,194.8,195.0,24000.0
2018-09-04 09:30:00,195.0,196.0,192.35,194.28,7922.0,195.0,196.0,192.35,194.28,7922.0
2018-09-04 10:00:00,194.28,194.81,194.1,194.8,8317.0,194.28,194.81,194.1,194.8,8317.0
2018-09-04 10:30:00,194.55,195.9,194.55,195.75,4352.0,194.55,195.9,194.55,195.75,4352.0
2018-09-04 11:00:00,195.9,196.35,195.45,195.78,9672.0,195.9,196.35,195.45,195.78,9672.0
2018-09-04 11:30:00,195.78,196.15,195.35,195.35,6272.0,195.78,196.15,195.35,195.35,6272.0
2018-09-04 12:00:00,195.25,195.58,194.6,195.0,7516.0,195.25,195.58,194.6,195.0,7516.0
2018-09-04 12:30:00,194.88,195.35,194.77,195.3,5125.0,194.88,195.35,194.77,195.3,5125.0
2018-09-04 13:00:00,195.35,195.9,195.25,195.68,4200.0,195.35,195.9,195.25,195.68,4200.0
2018-09-04 13:30:00,195.75,196.6,195.75,196.05,10592.0,195.75,196.6,195.75,196.05,10592.0
2018-09-04 14:00:00,196.1,196.45,195.7,196.3,4370.0,196.1,196.45,195.7,196.3,4370.0
2018-09-04 14:30:00,196.2,196.4,196.0,196.3,4826.0,196.2,196.4,196.0,196.3,4826.0
2018-09-04 15:00:00,196.35,196.45,196.0,196.1,6565.0,196.35,196.45,196.0,196.1,6565.0
2018-09-04 15:30:00,196.25,197.0,196.15,196.65,26018.0,196.25,197.0,196.15,196.65,26018.0
2018-09-05 09:30:00,196.35,196.95,195.65,196.8,8850.0,196.35,196.95,195.65,196.8,8850.0
2018-09-05 10:00:00,197.0,197.05,196.32,197.05,7413.0,197.0,197.05,196.32,197.05,7413.0
2018-09-05 10:30:00,196.95,198.4,196.3,198.1,11600.0,196.95,198.4,196.3,198.1,11600.0
2018-09-05 11:00:00,198.3,198.3,197.65,197.7,4831.0,198.3,198.3,197.65,197.7,4831.0
2018-09-05 11:30:00,197.35,197.35,197.0,197.25,8092.0,197.35,197.35,197.0,197.25,8092.0
2018-09-05 12:00:00,197.2,197.45,196.5,197.45,5438.0,197.2,197.45,196.5,197.45,5438.0
2018-09-05 12:30:00,197.6,198.24,197.6,197.8,4868.0,197.6,198.24,197.6,197.8,4868.0
2018-09-05 13:00:00,197.95,199.05,197.85,199.0,9962.0,197.95,199.05,197.85,199.0,9962.0
2018-09-05 13:30:00,199.05,199.05,198.6,198.75,3310.0,199.05,199.05,198.6,198.75,3310.0
2018-09-05 14:00:00,198.8,199.15,198.7,199.1,5099.0,198.8,199.15,198.7,199.1,5099.0
2018-09-05 14:30:00,199.1,199.35,198.85,199.05,3048.0,199.1,199.35,198.85,199.05,3048.0
2018-09-05 15:00:00,199.0,199.2,198.8,198.9,21807.0,199.0,199.2,198.8,198.9,21807.0
2018-09-05 15:30:00,198.75,199.4,198.3,198.55,30681.0,198.75,199.4,198.3,198.55,30681.0
2018-09-06 09:30:00,199.4,200.85,198.3,199.9,6406.0,199.4,200.85,198.3,199.9,6406.0
2018-09-06 10:00:00,199.9,199.9,198.75,199.55,5773.0,199.9,199.9,198.75,199.55,5773.0
2018-09-06 10:30:00,199.4,199.4,197.72,198.0,7521.0,199.4,199.4,197.72,198.0,7521.0
2018-09-06 11:00:00,198.0,198.0,197.05,197.6,12852.0,198.0,198.0,197.05,197.6,12852.0
2018-09-06 11:30:00,197.5,197.6,197.2,197.6,8822.0,197.5,197.6,197.2,197.6,8822.0
2018-09-06 12:00:00,197.5,197.6,197.3,197.5,3945.0,197.5,197.6,197.3,197.5,3945.0
2018-09-06 12:30:00,197.48,197.72,197.45,197.68,2926.0,197.48,197.72,197.45,197.68,2926.0
2018-09-06 13:00:00,197.55,197.7,197.3,197.6,2661.0,197.55,197.7,197.3,197.6,2661.0
2018-09-06 13:30:00,197.55,197.8,197.4,197.6,8263.0,197.55,197.8,197.4,197.6,8263.0
2018-09-06 14:00:00,197.65,197.65,197.05,197.18,2732.0,197.65,197.65,197.05,197.18,2732.0
2018-09-06 14:30:00,197.25,197.55,196.95,197.0,4256.0,197.25,197.55,196.95,197.0,4256.0
2018-09-06 15:00:00,197.15,197.5,197.1,197.4,7638.0,197.15,197.5,197.1,197.4,7638.0
2018-09-06 15:30:00,197.55,197.55,196.3,196.3,29858.0,197.55,197.55,196.3,196.3,29858.0
2018-09-07 09:30:00,195.6,196.9,195.35,196.25,7836.0,195.6,196.9,195.35,196.25,7836.0
2018-09-07 10:00:00,196.13,196.85,195.65,196.65,34822.0,196.13,196.85,195.65,196.65,34822.0
2018-09-07 10:30:00,196.65,196.76,196.1,196.55,5702.0,196.65,196.76,196.1,196.55,5702.0
2018-09-07 11:00:00,196.45,197.0,196.15,196.15,4801.0,196.45,197.0,196.15,196.15,4801.0
2018-09-07 11:30:00,196.25,196.9,196.25,196.25,2367.0,196.25,196.9,196.25,196.25,2367.0
2018-09-07 12:00:00,196.0,196.0,195.35,195.55,3003.0,196.0,196.0,195.35,195.55,3003.0
2018-09-07 12:30:00,195.4,195.8,195.2,195.8,6115.0,195.4,195.8,195.2,195.8,6115.0
2018-09-07 13:00:00,195.65,195.65,195.0,195.3,2411.0,195.65,195.65,195.0,195.3,2411.0
2018-09-07 13:30:00,195.5,195.63,194.6,194.8,4963.0,195.5,195.63,194.6,194.8,4963.0
2018-09-07 14:00:00,194.83,195.58,194.82,195.45,6499.0,194.83,195.58,194.82,195.45,6499.0
2018-09-07 14:30:00,195.25,195.25,194.7,195.0,4880.0,195.25,195.25,194.7,195.0,4880.0
2018-09-07 15:00:00,194.95,195.3,194.85,195.2,5403.0,194.95,195.3,194.85,195.2,5403.0
2018-09-07 15:30:00,195.3,196.2,195.15,196.13,15401.0,195.3,196.2,195.15,196.13,15401.0
2018-09-10 09:30:00,197.0,197.0,195.75,196.05,4562.0,197.0,197.0,195.75,196.05,4562.0
2018-09-10 10:00:00,196.15,196.15,195.05,195.3,5631.0,196.15,196.15,195.05,195.3,5631.0
2018-09-10 10:30:00,195.45,195.6,194.55,194.85,7979.0,195.45,195.6,194.55,194.85,7979.0
2018-09-10 11:00:00,194.65,194.75,193.9,194.38,9150.0,194.65,194.75,193.9,194.38,9150.0
2018-09-10 11:30:00,194.5,194.5,193.0,193.08,8145.0,194.5,194.5,193.0,193.08,8145.0
2018-09-10 12:00:00,192.9,193.25,192.35,192.4,9006.0,192.9,193.25,192.35,192.4,9006.0
2018-09-10 12:30:00,192.65,193.15,192.65,192.85,6503.0,192.65,193.15,192.65,192.85,6503.0
2018-09-10 13:00:00,192.88,193.6,192.87,193.6,6026.0,192.88,193.6,192.87,193.6,6026.0
2018-09-10 13:30:00,193.5,193.5,192.8,192.91,6055.0,193.5,193.5,192.8,192.91,6055.0
2018-09-10 14:00:00,192.85,193.05,192.65,192.85,6859.0,192.85,193.05,192.65,192.85,6859.0
2018-09-10 14:30:00,192.9,193.3,192.75,193.1,8989.0,192.9,193.3,192.75,193.1,8989.0
2018-09-10 15:00:00,193.2,194.4,193.2,194.25,4413.0,193.2,194.4,193.2,194.25,4413.0
2018-09-10 15:30:00,194.25,194.7,194.1,194.55,14340.0,194.25,194.7,194.1,194.55,14340.0
2018-09-11 09:30:00,193.8,194.25,192.7,193.73,3349.0,193.8,194.25,192.7,193.73,3349.0
2018-09-11 10:00:00,194.15,195.25,194.15,194.99,4808.0,194.15,195.25,194.15,194.99,4808.0
2018-09-11 10:30:00,195.03,195.75,194.87,195.6,4363.0,195.03,195.75,194.87,195.6,4363.0
2018-09-11 11:00:00,195.65,195.85,194.5,194.65,5714.0,195.65,195.85,194.5,194.65,5714.0
2018-09-11 11:30:00,194.65,194.85,194.45,194.45,7109.0,194.65,194.85,194.45,194.45,7109.0
2018-09-11 12:00:00,194.65,194.8,194.45,194.7,3100.0,194.65,194.8,194.45,194.7,3100.0
2018-09-11 12:30:00,194.85,195.2,194.65,195.2,3679.0,194.85,195.2,194.65,195.2,3679.0
2018-09-11 13:00:00,195.33,195.33,194.9,195.1,3600.0,195.33,195.33,194.9,195.1,3600.0
2018-09-11 13:30:00,195.0,195.03,194.4,194.45,3474.0,195.0,195.03,194.4,194.45,3474.0
2018-09-11 14:00:00,194.65,195.03,194.4,194.8,4394.0,194.65,195.03,194.4,194.8,4394.0
2018-09-11 14:30:00,194.85,194.9,194.27,194.5,3591.0,194.85,194.9,194.27,194.5,3591.0
2018-09-11 15:00:00,194.5,194.7,194.5,194.6,3606.0,194.5,194.7,194.5,194.6,3606.0
2018-09-11 15:30:00,194.65,195.0,194.55,194.55,13379.0,194.65,195.0,194.55,194.55,13379.0
2018-09-12 09:30:00,194.3,194.58,193.85,194.4,3408.0,194.3,194.58,193.85,194.4,3408.0
2018-09-12 10:00:00,194.4,195.48,194.4,194.48,4538.0,194.4,195.48,194.4,194.48,4538.0
2018-09-12 10:30:00,194.35,195.0,193.75,195.0,4945.0,194.35,195.0,193.75,195.0,4945.0
2018-09-12 11:00:00,194.98,196.1,194.97,195.65,3640.0,194.98,196.1,194.97,195.65,3640.0
2018-09-12 11:30:00,195.9,195.9,193.85,194.53,3600.0,195.9,195.9,193.85,194.53,3600.0
2018-09-12 12:00:00,194.7,195.5,194.7,195.3,3370.0,194.7,195.5,194.7,195.3,3370.0
2018-09-12 12:30:00,195.25,195.5,195.05,195.4,3400.0,195.25,195.5,195.05,195.4,3400.0
2018-09-12 13:00:00,195.33,195.4,195.14,195.3,1775.0,195.33,195.4,195.14,195.3,1775.0
2018-09-12 13:30:00,195.3,195.4,194.6,194.78,3255.0,195.3,195.4,194.6,194.78,3255.0
2018-09-12 14:00:00,194.85,195.35,194.65,195.35,3144.0,194.85,195.35,194.65,195.35,3144.0
2018-09-12 14:30:00,195.3,195.3,194.9,194.9,2881.0,195.3,195.3,194.9,194.9,2881.0
2018-09-12 15:00:00,194.95,195.0,194.75,194.75,5720.0,194.95,195.0,194.75,194.75,5720.0
2018-09-12 15:30:00,194.85,195.0,194.25,194.55,21595.0,194.85,195.0,194.25,194.55,21595.0
2018-09-13 09:30:00,195.7,195.85,195.21,195.5,3244.0,195.7,195.85,195.21,195.5,3244.0
2018-09-13 10:00:00,195.3,195.85,194.35,194.45,5100.0,195.3,195.85,194.35,194.45,5100.0
2018-09-13 10:30:00,194.5,194.85,194.3,194.55,6014.0,194.5,194.85,194.3,194.55,6014.0
2018-09-13 11:00:00,194.35,194.48,193.8,193.96,5550.0,194.35,194.48,193.8,193.96,5550.0
2018-09-13 11:30:00,193.9,194.45,193.85,194.45,2500.0,193.9,194.45,193.85,194.45,2500.0
2018-09-13 12:00:00,194.6,194.6,194.25,194.25,3600.0,194.6,194.6,194.25,194.25,3600.0
2018-09-13 12:30:00,194.3,194.9,194.3,194.68,3000.0,194.3,194.9,194.3,194.68,3000.0
2018-09-13 13:00:00,194.65,194.9,194.65,194.75,4688.0,194.65,194.9,194.65,194.75,4688.0
2018-09-13 13:30:00,194.85,195.05,194.25,194.5,9703.0,194.85,195.05,194.25,194.5,9703.0
2018-09-13 14:00:00,194.55,194.9,194.55,194.6,6900.0,194.55,194.9,194.55,194.6,6900.0
2018-09-13 14:30:00,194.78,194.95,194.62,194.63,4727.0,194.78,194.95,194.62,194.63,4727.0
2018-09-13 15:00:00,194.7,195.1,194.6,195.1,6343.0,194.7,195.1,194.6,195.1,6343.0
2018-09-13 15:30:00,195.15,195.35,194.9,195.3,14330.0,195.15,195.35,194.9,195.3,14330.0
2018-09-14 09:30:00,194.95,196.4,194.95,195.95,3487.0,194.95,196.4,194.95,195.95,3487.0
2018-09-14 10:00:00,195.75,196.85,195.5,196.45,4400.0,195.75,196.85,195.5,196.45,4400.0
2018-09-14 10:30:00,196.95,197.53,196.95,197.3,5264.0,196.95,197.53,196.95,197.3,5264.0
2018-09-14 11:00:00,197.4,197.45,197.1,197.1,4100.0,197.4,197.45,197.1,197.1,4100.0
2018-09-14 11:30:00,197.15,197.35,196.72,196.73,1901.0,197.15,197.35,196.72,196.73,1901.0
2018-09-14 12:00:00,196.8,196.8,196.3,196.3,3318.0,196.8,196.8,196.3,196.3,3318.0
2018-09-14 12:30:00,196.4,196.7,196.1,196.1,3401.0,196.4,196.7,196.1,196.1,3401.0
2018-09-14 13:00:00,196.2,196.25,195.8,196.25,2212.0,196.2,196.25,195.8,196.25,2212.0
2018-09-14 13:30:00,196.3,196.61,196.15,196.6,1798.0,196.3,196.61,196.15,196.6,1798.0
2018-09-14 14:00:00,196.7,196.75,196.55,196.6,1700.0,196.7,196.75,196.55,196.6,1700.0
2018-09-14 14:30:00,196.65,197.2,196.64,196.85,4826.0,196.65,197.2,196.64,196.85,4826.0
2018-09-14 15:00:00,196.85,196.95,196.2,196.2,4811.0,196.85,196.95,196.2,196.2,4811.0
2018-09-14 15:30:00,196.21,196.3,195.75,195.85,13508.0,196.21,196.3,195.75,195.85,13508.0
2018-09-17 09:30:00,196.05,196.15,194.2,194.25,3851.0,196.05,196.15,194.2,194.25,3851.0
2018-09-17 10:00:00,195.1,195.8,194.85,195.65,3813.0,195.1,195.8,194.85,195.65,3813.0
2018-09-17 10:30:00,195.6,196.15,195.5,195.55,5860.0,195.6,196.15,195.5,195.55,5860.0
2018-09-17 11:00:00,195.7,196.4,195.35,195.6,5553.0,195.7,196.4,195.35,195.6,5553.0
2018-09-17 11:30:00,195.45,195.65,195.45,195.53,2899.0,195.45,195.65,195.45,195.53,2899.0
2018-09-17 12:00:00,195.65,195.8,195.0,195.0,3314.0,195.65,195.8,195.0,195.0,3314.0
2018-09-17 12:30:00,194.98,195.5,194.8,195.15,2700.0,194.98,195.5,194.8,195.15,2700.0
2018-09-17 13:00:00,195.28,195.28,194.4,194.5,3063.0,195.28,195.28,194.4,194.5,3063.0
2018-09-17 13:30:00,194.43,194.7,194.3,194.4,7309.0,194.43,194.7,194.3,194.4,7309.0
2018-09-17 14:00:00,194.15,195.1,194.15,194.9,5572.0,194.15,195.1,194.15,194.9,5572.0
2018-09-17 14:30:00,194.75,195.05,194.45,194.45,3742.0,194.75,195.05,194.45,194.45,3742.0
2018-09-17 15:00:00,194.43,194.45,193.9,193.95,4701.0,194.43,194.45,193.9,193.95,4701.0
2018-09-17 15:30:00,194.0,194.0,193.75,194.0,15325.0,194.0,194.0,193.75,194.0,15325.0
2018-09-18 09:30:00,194.2,195.1,194.2,194.95,2766.0,194.2,195.1,194.2,194.95,2766.0
2018-09-18 10:00:00,194.93,195.95,194.92,195.35,5888.0,194.93,195.95,194.92,195.35,5888.0
2018-09-18 10:30:00,195.4,195.75,195.25,195.38,4160.0,195.4,195.75,195.25,195.38,4160.0
2018-09-18 11:00:00,195.5,195.8,195.35,195.4,5800.0,195.5,195.8,195.35,195.4,5800.0
2018-09-18 11:30:00,195.35,195.53,195.15,195.33,11743.0,195.35,195.53,195.15,195.33,11743.0
2018-09-18 12:00:00,195.25,195.37,194.4,194.5,5541.0,195.25,195.37,194.4,194.5,5541.0
2018-09-18 12:30:00,194.5,194.55,193.75,193.85,6308.0,194.5,194.55,193.75,193.85,6308.0
2018-09-18 13:00:00,193.95,194.35,193.65,193.7,4798.0,193.95,194.35,193.65,193.7,4798.0
2018-09-18 13:30:00,193.55,194.1,193.55,194.1,6798.0,193.55,194.1,193.55,194.1,6798.0
2018-09-18 14:00:00,194.05,195.0,194.05,194.95,3875.0,194.05,195.0,194.05,194.95,3875.0
2018-09-18 14:30:00,195.0,195.05,194.25,194.25,6351.0,195.0,195.05,194.25,194.25,6351.0
2018-09-18 15:00:00,194.25,194.5,193.9,194.19,6454.0,194.25,194.5,193.9,194.19,6454.0
2018-09-18 15:30:00,194.2,194.35,193.8,193.85,19944.0,194.2,194.35,193.8,193.85,19944.0
2018-09-19 09:30:00,194.2,194.25,193.72,194.15,4136.0,194.2,194.25,193.72,194.15,4136.0
2018-09-19 10:00:00,194.0,194.2,192.0,192.15,11450.0,194.0,194.2,192.0,192.15,11450.0
2018-09-19 10:30:00,192.5,192.5,191.25,191.25,9165.0,192.5,192.5,191.25,191.25,9165.0
2018-09-19 11:00:00,191.35,191.85,190.95,191.03,7438.0,191.35,191.85,190.95,191.03,7438.0
2018-09-19 11:30:00,190.95,191.04,190.65,190.85,5407.0,190.95,191.04,190.65,190.85,5407.0
2018-09-19 12:00:00,191.15,191.15,189.7,189.7,9029.0,191.15,191.15,189.7,189.7,9029.0
2018-09-19 12:30:00,190.0,190.05,188.35,188.8,7968.0,190.0,190.05,188.35,188.8,7968.0
2018-09-19 13:00:00,188.9,188.9,187.9,188.6,15919.0,188.9,188.9,187.9,188.6,15919.0
2018-09-19 13:30:00,188.45,189.19,188.45,188.75,7132.0,188.45,189.19,188.45,188.75,7132.0
2018-09-19 14:00:00,188.95,189.05,187.9,188.35,10773.0,188.95,189.05,187.9,188.35,10773.0
2018-09-19 14:30:00,188.35,188.42,187.95,188.05,8404.0,188.35,188.42,187.95,188.05,8404.0
2018-09-19 15:00:00,188.1,188.4,187.75,188.35,7124.0,188.1,188.4,187.75,188.35,7124.0
2018-09-19 15:30:00,188.25,188.3,187.8,188.25,32224.0,188.25,188.3,187.8,188.25,32224.0
2018-09-20 09:30:00,189.2,189.2,187.95,188.2,5513.0,189.2,189.2,187.95,188.2,5513.0
2018-09-20 10:00:00,188.05,188.05,185.3,185.3,11554.0,188.05,188.05,185.3,185.3,11554.0
2018-09-20 10:30:00,185.4,186.1,185.12,185.3,11775.0,185.4,186.1,185.12,185.3,11775.0
2018-09-20 11:00:00,185.4,185.6,184.5,184.75,17537.0,185.4,185.6,184.5,184.75,17537.0
2018-09-20 11:30:00,184.85,186.6,184.85,186.45,11283.0,184.85,186.6,184.85,186.45,11283.0
2018-09-20 12:00:00,186.48,187.6,186.47,187.38,14512.0,186.48,187.6,186.47,187.38,14512.0
2018-09-20 12:30:00,187.3,187.7,186.6,186.6,6952.0,187.3,187.7,186.6,186.6,6952.0
2018-09-20 13:00:00,186.6,186.8,186.15,186.23,4502.0,186.6,186.8,186.15,186.23,4502.0
2018-09-20 13:30:00,186.1,186.1,184.4,184.75,24194.0,186.1,186.1,184.4,184.75,24194.0
2018-09-20 14:00:00,184.5,185.05,183.6,184.3,23074.0,184.5,185.05,183.6,184.3,23074.0
2018-09-20 14:30:00,184.15,184.15,183.35,183.4,13905.0,184.15,184.15,183.35,183.4,13905.0
2018-09-20 15:00:00,183.3,184.7,183.25,184.65,23452.0,183.3,184.7,183.25,184.65,23452.0
2018-09-20 15:30:00,184.65,185.15,184.4,185.1,56605.0,184.65,185.15,184.4,185.1,56605.0
2018-09-21 09:30:00,185.1,187.55,185.05,187.0,42437.0,185.1,187.55,185.05,187.0,42437.0
2018-09-21 10:00:00,186.5,187.15,185.65,185.75,16340.0,186.5,187.15,185.65,185.75,16340.0
2018-09-21 10:30:00,185.75,186.15,185.65,185.8,11510.0,185.75,186.15,185.65,185.8,11510.0
2018-09-21 11:00:00,185.85,186.85,185.7,186.65,17189.0,185.85,186.85,185.7,186.65,17189.0
2018-09-21 11:30:00,186.65,189.2,186.65,188.7,13492.0,186.65,189.2,186.65,188.7,13492.0
2018-09-21 12:00:00,188.6,188.9,187.7,187.78,11252.0,188.6,188.9,187.7,187.78,11252.0
2018-09-21 12:30:00,187.65,188.6,187.65,188.55,6162.0,187.65,188.6,187.65,188.55,6162.0
2018-09-21 13:00:00,188.55,189.6,188.55,189.6,10019.0,188.55,189.6,188.55,189.6,10019.0
2018-09-21 13:30:00,189.5,189.55,189.2,189.25,11200.0,189.5,189.55,189.2,189.25,11200.0
2018-09-21 14:00:00,189.3,189.65,188.95,188.95,10878.0,189.3,189.65,188.95,188.95,10878.0
2018-09-21 14:30:00,188.85,188.85,188.45,188.45,7559.0,188.85,188.85,188.45,188.45,7559.0
2018-09-21 15:00:00,188.5,188.5,187.9,188.0,10891.0,188.5,188.5,187.9,188.0,10891.0
2018-09-21 15:30:00,187.95,187.95,186.3,186.35,39838.0,187.95,187.95,186.3,186.35,39838.0
2018-09-24 09:30:00,186.5,188.23,185.82,188.23,8887.0,186.5,188.23,185.82,188.23,8887.0
2018-09-24 10:00:00,188.05,189.1,187.55,188.08,6884.0,188.05,189.1,187.55,188.08,6884.0
2018-09-24 10:30:00,188.13,188.15,187.4,187.7,9668.0,188.13,188.15,187.4,187.7,9668.0
2018-09-24 11:00:00,187.7,188.95,187.2,188.4,10577.0,187.7,188.95,187.2,188.4,10577.0
2018-09-24 11:30:00,188.5,188.65,188.02,188.38,5300.0,188.5,188.65,188.02,188.38,5300.0
2018-09-24 12:00:00,188.4,188.48,188.0,188.48,3086.0,188.4,188.48,188.0,188.48,3086.0
2018-09-24 12:30:00,188.55,188.85,188.4,188.75,5718.0,188.55,188.85,188.4,188.75,5718.0
2018-09-24 13:00:00,188.65,189.55,188.65,189.33,2995.0,188.65,189.55,188.65,189.33,2995.0
2018-09-24 13:30:00,189.33,189.45,189.0,189.35,5419.0,189.33,189.45,189.0,189.35,5419.0
2018-09-24 14:00:00,189.35,189.85,189.35,189.85,4990.0,189.35,189.85,189.35,189.85,4990.0
2018-09-24 14:30:00,189.9,189.9,189.0,189.15,5079.0,189.9,189.9,189.0,189.15,5079.0
2018-09-24 15:00:00,189.15,189.15,188.55,188.6,3615.0,189.15,189.15,188.55,188.6,3615.0
2018-09-24 15:30:00,188.65,188.65,188.1,188.35,14081.0,188.65,188.65,188.1,188.35,14081.0
2018-09-25 09:30:00,185.05,187.4,182.15,183.7,16066.0,185.05,187.4,182.15,183.7,16066.0
2018-09-25 10:00:00,183.4,183.65,182.5,183.13,12571.0,183.4,183.65,182.5,183.13,12571.0
2018-09-25 10:30:00,183.2,184.5,183.07,184.25,7712.0,183.2,184.5,183.07,184.25,7712.0
2018-09-25 11:00:00,184.0,184.35,183.81,184.1,6002.0,184.0,184.35,183.81,184.1,6002.0
2018-09-25 11:30:00,183.9,183.9,183.4,183.55,6096.0,183.9,183.9,183.4,183.55,6096.0
2018-09-25 12:00:00,183.55,183.83,183.25,183.55,7715.0,183.55,183.83,183.25,183.55,7715.0
2018-09-25 12:30:00,183.65,183.65,182.65,182.85,4968.0,183.65,183.65,182.65,182.85,4968.0
2018-09-25 13:00:00,182.55,182.75,182.2,182.75,6346.0,182.55,182.75,182.2,182.75,6346.0
2018-09-25 13:30:00,182.63,182.95,181.76,182.05,11375.0,182.63,182.95,181.76,182.05,11375.0
2018-09-25 14:00:00,182.1,182.65,181.7,182.65,9330.0,182.1,182.65,181.7,182.65,9330.0
2018-09-25 14:30:00,182.65,182.9,182.4,182.7,4121.0,182.65,182.9,182.4,182.7,4121.0
2018-09-25 15:00:00,182.8,182.95,182.65,182.9,4611.0,182.8,182.95,182.65,182.9,4611.0
2018-09-25 15:30:00,183.0,184.5,183.0,183.9,42824.0,183.0,184.5,183.0,183.9,42824.0
2018-09-26 09:30:00,184.35,184.95,183.7,184.48,8012.0,184.35,184.95,183.7,184.48,8012.0
2018-09-26 10:00:00,184.65,185.65,184.65,185.65,6967.0,184.65,185.65,184.65,185.65,6967.0
2018-09-26 10:30:00,185.95,186.15,185.45,185.55,8700.0,185.95,186.15,185.45,185.55,8700.0
2018-09-26 11:00:00,185.6,185.6,184.9,185.0,6100.0,185.6,185.6,184.9,185.0,6100.0
2018-09-26 11:30:00,185.1,185.6,184.8,185.5,4046.0,185.1,185.6,184.8,185.5,4046.0
2018-09-26 12:00:00,185.55,185.7,185.5,185.65,3605.0,185.55,185.7,185.5,185.65,3605.0
2018-09-26 12:30:00,185.7,186.33,185.7,186.2,3260.0,185.7,186.33,185.7,186.2,3260.0
2018-09-26 13:00:00,186.25,186.25,185.95,186.13,2558.0,186.25,186.25,185.95,186.13,2558.0
2018-09-26 13:30:00,186.0,186.0,185.5,185.9,3501.0,186.0,186.0,185.5,185.9,3501.0
2018-09-26 14:00:00,185.8,186.6,185.8,186.6,5992.0,185.8,186.6,185.8,186.6,5992.0
2018-09-26 14:30:00,186.6,186.7,186.2,186.4,8959.0,186.6,186.7,186.2,186.4,8959.0
2018-09-26 15:00:00,186.4,186.4,185.8,185.95,6778.0,186.4,186.4,185.8,185.95,6778.0
2018-09-26 15:30:00,185.9,185.95,184.05,184.1,32361.0,185.9,185.95,184.05,184.1,32361.0
2018-09-27 09:30:00,184.65,185.15,184.1,184.5,3335.0,184.65,185.15,184.1,184.5,3335.0
2018-09-27 10:00:00,184.5,185.0,183.85,184.8,4819.0,184.5,185.0,183.85,184.8,4819.0
2018-09-27 10:30:00,184.68,185.0,184.55,184.85,3246.0,184.68,185.0,184.55,184.85,3246.0
2018-09-27 11:00:00,184.88,184.95,184.7,184.95,1505.0,184.88,184.95,184.7,184.95,1505.0
2018-09-27 11:30:00,185.05,185.5,184.9,185.35,2197.0,185.05,185.5,184.9,185.35,2197.0
2018-09-27 12:00:00,185.25,185.5,185.0,185.5,1999.0,185.25,185.5,185.0,185.5,1999.0
2018-09-27 12:30:00,185.35,185.4,184.85,185.0,2161.0,185.35,185.4,184.85,185.0,2161.0
2018-09-27 13:00:00,184.7,184.9,184.65,184.75,1619.0,184.7,184.9,184.65,184.75,1619.0
2018-09-27 13:30:00,184.85,185.0,184.85,185.0,829.0,184.85,185.0,184.85,185.0,829.0
2018-09-27 14:00:00,184.9,184.95,184.7,184.7,2109.0,184.9,184.95,184.7,184.7,2109.0
2018-09-27 14:30:00,184.65,184.75,184.55,184.75,767.0,184.65,184.75,184.55,184.75,767.0
2018-09-27 15:00:00,184.65,184.7,184.0,184.0,3425.0,184.65,184.7,184.0,184.0,3425.0
2018-09-27 15:30:00,184.15,184.6,184.05,184.25,12853.0,184.15,184.6,184.05,184.25,12853.0
2018-09-28 09:30:00,184.2,186.0,183.15,184.1,9377.0,184.2,186.0,183.15,184.1,9377.0
2018-09-28 10:00:00,184.3,184.65,183.95,184.65,2795.0,184.3,184.65,183.95,184.65,2795.0
2018-09-28 10:30:00,184.7,185.03,184.35,184.75,5220.0,184.7,185.03,184.35,184.75,5220.0
2018-09-28 11:00:00,184.75,184.75,184.2,184.25,2490.0,184.75,184.75,184.2,184.25,2490.0
2018-09-28 11:30:00,184.3,184.45,184.3,184.4,2010.0,184.3,184.45,184.3,184.4,2010.0
2018-09-28 12:00:00,184.45,185.3,184.35,185.3,8130.0,184.45,185.3,184.35,185.3,8130.0
2018-09-28 12:30:00,185.45,185.7,185.1,185.3,3961.0,185.45,185.7,185.1,185.3,3961.0
2018-09-28 13:00:00,185.33,185.9,184.95,185.2,7516.0,185.33,185.9,184.95,185.2,7516.0
2018-09-28 13:30:00,185.2,185.43,184.85,184.85,2900.0,185.2,185.43,184.85,184.85,2900.0
2018-09-28 14:00:00,184.85,184.9,184.65,184.9,4900.0,184.85,184.9,184.65,184.9,4900.0
2018-09-28 14:30:00,184.85,184.85,184.5,184.6,3408.0,184.85,184.85,184.5,184.6,3408.0
2018-09-28 15:00:00,184.6,184.6,184.0,184.25,4915.0,184.6,184.6,184.0,184.25,4915.0
2018-09-28 15:30:00,184.2,184.3,183.85,184.15,15230.0,184.2,184.3,183.85,184.15,15230.0
2018-10-01 09:30:00,184.99,185.51,184.13,185.42,4176.0,184.99,185.51,184.13,185.42,4176.0
2018-10-01 10:00:00,185.41,185.97,185.4,185.87,2661.0,185.41,185.97,185.4,185.87,2661.0
2018-10-01 10:30:00,185.74,185.84,185.4,185.4,2572.0,185.74,185.84,185.4,185.4,2572.0
2018-10-01 11:00:00,185.25,185.26,183.97,183.97,16622.0,185.25,185.26,183.97,183.97,16622.0
2018-10-01 11:30:00,183.95,183.95,183.27,183.35,4650.0,183.95,183.95,183.27,183.35,4650.0
2018-10-01 12:00:00,183.11,183.66,183.11,183.49,4620.0,183.11,183.66,183.11,183.49,4620.0
2018-10-01 12:30:00,183.46,184.28,183.06,183.06,16835.0,183.46,184.28,183.06,183.06,16835.0
2018-10-01 13:00:00,183.21,184.02,183.02,183.8,4831.0,183.21,184.02,183.02,183.8,4831.0
2018-10-01 13:30:00,183.68,183.96,183.48,183.48,4341.0,183.68,183.96,183.48,183.48,4341.0
2018-10-01 14:00:00,183.37,183.45,183.12,183.34,5600.0,183.37,183.45,183.12,183.34,5600.0
2018-10-01 14:30:00,183.3,183.4,182.99,183.37,4126.0,183.3,183.4,182.99,183.37,4126.0
2018-10-01 15:00:00,183.18,183.34,182.09,182.25,5669.0,183.18,183.34,182.09,182.25,5669.0
2018-10-01 15:30:00,182.16,182.36,181.53,182.25,28165.0,182.16,182.36,181.53,182.25,28165.0
2018-10-02 09:30:00,181.76,183.18,181.76,182.68,3617.0,181.76,183.18,181.76,182.68,3617.0
2018-10-02 10:00:00,182.38,182.59,181.64,182.59,4645.0,182.38,182.59,181.64,182.59,4645.0
2018-10-02 10:30:00,182.56,183.12,182.24,182.97,7942.0,182.56,183.12,182.24,182.97,7942.0
2018-10-02 11:00:00,182.73,183.09,182.53,182.93,3969.0,182.73,183.09,182.53,182.93,3969.0
2018-10-02 11:30:00,182.89,183.16,182.89,183.16,3177.0,182.89,183.16,182.89,183.16,3177.0
2018-10-02 12:00:00,183.15,183.21,182.86,182.92,4689.0,183.15,183.21,182.86,182.92,4689.0
2018-10-02 12:30:00,182.92,183.09,182.67,182.68,1864.0,182.92,183.09,182.67,182.68,1864.0
2018-10-02 13:00:00,182.77,182.85,182.39,182.5,4917.0,182.77,182.85,182.39,182.5,4917.0
2018-10-02 13:30:00,182.4,182.44,181.91,181.94,5371.0,182.4,182.44,181.91,181.94,5371.0
2018-10-02 14:00:00,181.95,182.27,181.85,182.05,6006.0,181.95,182.27,181.85,182.05,6006.0
2018-10-02 14:30:00,182.1,182.1,181.8,182.02,8430.0,182.1,182.1,181.8,182.02,8430.0
2018-10-02 15:00:00,182.03,182.47,181.93,182.47,14400.0,182.03,182.47,181.93,182.47,14400.0
2018-10-02 15:30:00,182.47,183.01,182.07,182.27,29295.0,182.47,183.01,182.07,182.27,29295.0
2018-10-03 09:30:00,183.02,183.45,182.11,182.46,2367.0,183.02,183.45,182.11,182.46,2367.0
2018-10-03 10:00:00,183.42,183.45,182.17,182.63,6474.0,183.42,183.45,182.17,182.63,6474.0
2018-10-03 10:30:00,183.04,183.3,182.61,182.67,8500.0,183.04,183.3,182.61,182.67,8500.0
2018-10-03 11:00:00,182.65,182.97,182.36,182.94,2936.0,182.65,182.97,182.36,182.94,2936.0
2018-10-03 11:30:00,182.88,183.77,182.68,183.66,6586.0,182.88,183.77,182.68,183.66,6586.0
2018-10-03 12:00:00,183.78,184.25,183.39,184.25,6785.0,183.78,184.25,183.39,184.25,6785.0
2018-10-03 12:30:00,184.33,184.44,183.24,183.54,7341.0,184.33,184.44,183.24,183.54,7341.0
2018-10-03 13:00:00,183.55,183.76,183.26,183.43,5043.0,183.55,183.76,183.26,183.43,5043.0
2018-10-03 13:30:00,183.34,183.44,182.88,183.33,5131.0,183.34,183.44,182.88,183.33,5131.0
2018-10-03 14:00:00,183.4,183.8,183.1,183.7,5620.0,183.4,183.8,183.1,183.7,5620.0
2018-10-03 14:30:00,183.86,183.87,182.54,182.99,4500.0,183.86,183.87,182.54,182.99,4500.0
2018-10-03 15:00:00,183.16,183.22,182.73,183.22,4847.0,183.16,183.22,182.73,183.22,4847.0
2018-10-03 15:30:00,183.16,183.17,182.5,182.82,19803.0,183.16,183.17,182.5,182.82,19803.0
2018-10-04 09:30:00,181.88,182.21,180.5,181.2,8404.0,181.88,182.21,180.5,181.2,8404.0
2018-10-04 10:00:00,180.95,181.81,180.73,181.35,10168.0,180.95,181.81,180.73,181.35,10168.0
2018-10-04 10:30:00,181.22,181.65,181.03,181.65,3547.0,181.22,181.65,181.03,181.65,3547.0
2018-10-04 11:00:00,181.66,182.3,181.49,181.65,6257.0,181.66,182.3,181.49,181.65,6257.0
2018-10-04 11:30:00,181.67,181.9,181.48,181.72,3468.0,181.67,181.9,181.48,181.72,3468.0
2018-10-04 12:00:00,181.78,181.83,180.78,181.0,5509.0,181.78,181.83,180.78,181.0,5509.0
2018-10-04 12:30:00,180.97,181.4,180.75,181.09,4312.0,180.97,181.4,180.75,181.09,4312.0
2018-10-04 13:00:00,181.17,181.82,181.17,181.79,3096.0,181.17,181.82,181.17,181.79,3096.0
2018-10-04 13:30:00,181.68,181.8,181.38,181.53,7800.0,181.68,181.8,181.38,181.53,7800.0
2018-10-04 14:00:00,181.67,182.0,181.5,181.62,2801.0,181.67,182.0,181.5,181.62,2801.0
2018-10-04 14:30:00,181.75,182.51,181.64,182.38,4112.0,181.75,182.51,181.64,182.38,4112.0
2018-10-04 15:00:00,182.44,182.72,182.3,182.31,6345.0,182.44,182.72,182.3,182.31,6345.0
2018-10-04 15:30:00,182.3,182.58,181.83,182.23,25381.0,182.3,182.58,181.83,182.23,25381.0
2018-10-05 09:30:00,182.07,182.29,180.6,182.19,2706.0,182.07,182.29,180.6,182.19,2706.0
2018-10-05 10:00:00,181.83,183.94,181.83,183.69,5448.0,181.83,183.94,181.83,183.69,5448.0
2018-10-05 10:30:00,183.71,183.71,182.64,183.5,5000.0,183.71,183.71,182.64,183.5,5000.0
2018-10-05 11:00:00,183.5,184.0,182.5,182.75,7738.0,183.5,184.0,182.5,182.75,7738.0
2018-10-05 11:30:00,182.37,182.9,181.74,182.12,14120.0,182.37,182.9,181.74,182.12,14120.0
2018-10-05 12:00:00,181.91,182.48,181.91,182.3,4413.0,181.91,182.48,181.91,182.3,4413.0
2018-10-05 12:30:00,182.27,183.34,181.89,183.08,11327.0,182.27,183.34,181.89,183.08,11327.0
2018-10-05 13:00:00,183.18,184.02,183.07,183.42,21522.0,183.18,184.02,183.07,183.42,21522.0
2018-10-05 13:30:00,183.47,184.69,182.99,184.69,21827.0,183.47,184.69,182.99,184.69,21827.0
2018-10-05 14:00:00,184.61,185.83,184.4,185.54,16663.0,184.61,185.83,184.4,185.54,16663.0
2018-10-05 14:30:00,185.77,186.46,184.72,185.7,17450.0,185.77,186.46,184.72,185.7,17450.0
2018-10-05 15:00:00,185.34,185.7,184.96,185.43,15721.0,185.34,185.7,184.96,185.43,15721.0
2018-10-05 15:30:00,185.42,185.54,184.95,185.02,66220.0,185.42,185.54,184.95,185.02,66220.0
2018-10-08 09:30:00,184.52,184.98,184.52,184.7,3057.0,184.52,184.98,184.52,184.7,3057.0
2018-10-08 10:00:00,184.88,184.88,184.1,184.2,1600.0,184.88,184.88,184.1,184.2,1600.0
2018-10-08 10:30:00,184.42,184.58,183.85,184.22,5020.0,184.42,184.58,183.85,184.22,5020.0
2018-10-08 11:00:00,184.21,184.21,182.54,182.54,5124.0,184.21,184.21,182.54,182.54,5124.0
2018-10-08 11:30:00,182.53,182.54,181.7,182.14,5300.0,182.53,182.54,181.7,182.14,5300.0
2018-10-08 12:00:00,182.3,182.3,181.75,182.24,2200.0,182.3,182.3,181.75,182.24,2200.0
2018-10-08 12:30:00,182.27,182.27,181.71,181.78,2802.0,182.27,182.27,181.71,181.78,2802.0
2018-10-08 13:00:00,181.52,181.95,181.26,181.54,4197.0,181.52,181.95,181.26,181.54,4197.0
2018-10-08 13:30:00,181.45,182.19,181.3,182.01,10761.0,181.45,182.19,181.3,182.01,10761.0
2018-10-08 14:00:00,182.09,183.44,182.09,183.44,2800.0,182.09,183.44,182.09,183.44,2800.0
2018-10-08 14:30:00,183.44,184.44,183.44,184.14,4498.0,183.44,184.44,183.44,184.14,4498.0
2018-10-08 15:00:00,183.95,184.27,183.7,183.71,6473.0,183.95,184.27,183.7,183.71,6473.0
2018-10-08 15:30:00,183.66,184.28,183.61,183.88,20595.0,183.66,184.28,183.61,183.88,20595.0
2018-10-09 09:30:00,183.85,185.47,183.85,184.97,20366.0,183.85,185.47,183.85,184.97,20366.0
2018-10-09 10:00:00,185.25,186.2,185.25,185.98,6684.0,185.25,186.2,185.25,185.98,6684.0
2018-10-09 10:30:00,186.07,186.39,185.82,185.99,6219.0,186.07,186.39,185.82,185.99,6219.0
2018-10-09 11:00:00,185.99,186.09,184.24,184.61,5131.0,185.99,186.09,184.24,184.61,5131.0
2018-10-09 11:30:00,184.59,184.87,184.25,184.25,6671.0,184.59,184.87,184.25,184.25,6671.0
2018-10-09 12:00:00,184.29,184.34,184.1,184.3,2500.0,184.29,184.34,184.1,184.3,2500.0
2018-10-09 12:30:00,184.24,184.55,183.81,183.81,2750.0,184.24,184.55,183.81,183.81,2750.0
2018-10-09 13:00:00,183.51,183.78,183.24,183.65,2235.0,183.51,183.78,183.24,183.65,2235.0
2018-10-09 13:30:00,183.61,183.88,183.52,183.88,3500.0,183.61,183.88,183.52,183.88,3500.0
2018-10-09 14:00:00,183.92,184.42,183.91,184.34,2000.0,183.92,184.42,183.91,184.34,2000.0
2018-10-09 14:30:00,184.29,184.52,183.89,184.34,3300.0,184.29,184.52,183.89,184.34,3300.0
2018-10-09 15:00:00,184.27,184.27,183.63,183.95,6262.0,184.27,184.27,183.63,183.95,6262.0
2018-10-09 15:30:00,183.94,184.33,183.52,183.93,19917.0,183.94,184.33,183.52,183.93,19917.0
2018-10-10 09:30:00,183.3,185.0,183.3,183.91,18549.0,183.3,185.0,183.3,183.91,18549.0
2018-10-10 10:00:00,183.36,184.1,182.54,183.8,15384.0,183.36,184.1,182.54,183.8,15384.0
2018-10-10 10:30:00,183.95,184.81,183.75,184.74,4563.0,183.95,184.81,183.75,184.74,4563.0
2018-10-10 11:00:00,184.54,184.56,183.59,183.99,17685.0,184.54,184.56,183.59,183.99,17685.0
2018-10-10 11:30:00,183.97,184.06,183.02,183.02,5850.0,183.97,184.06,183.02,183.02,5850.0
2018-10-10 12:00:00,183.46,183.46,182.19,182.35,3873.0,183.46,183.46,182.19,182.35,3873.0
2018-10-10 12:30:00,182.09,182.09,181.11,181.3,5100.0,182.09,182.09,181.11,181.3,5100.0
2018-10-10 13:00:00,181.19,182.36,180.86,182.36,5136.0,181.19,182.36,180.86,182.36,5136.0
2018-10-10 13:30:00,182.07,182.43,181.9,181.9,2380.0,182.07,182.43,181.9,181.9,2380.0
2018-10-10 14:00:00,181.98,181.98,181.13,181.29,7522.0,181.98,181.98,181.13,181.29,7522.0
2018-10-10 14:30:00,181.29,181.32,180.36,180.89,6115.0,181.29,181.32,180.36,180.89,6115.0
2018-10-10 15:00:00,180.71,180.85,180.18,180.57,3739.0,180.71,180.85,180.18,180.57,3739.0
2018-10-10 15:30:00,180.46,181.15,179.63,179.95,33460.0,180.46,181.15,179.63,179.95,33460.0
2018-10-11 09:30:00,178.9,180.34,177.65,179.6,8097.0,178.9,180.34,177.65,179.6,8097.0
2018-10-11 10:00:00,180.54,180.92,179.53,180.53,10000.0,180.54,180.92,179.53,180.53,10000.0
2018-10-11 10:30:00,180.52,181.41,179.73,179.85,5945.0,180.52,181.41,179.73,179.85,5945.0
2018-10-11 11:00:00,180.14,180.14,178.7,178.78,16065.0,180.14,180.14,178.7,178.78,16065.0
2018-10-11 11:30:00,178.07,179.58,177.96,178.69,6908.0,178.07,179.58,177.96,178.69,6908.0
2018-10-11 12:00:00,178.54,179.77,178.1,179.74,4500.0,178.54,179.77,178.1,179.74,4500.0
2018-10-11 12:30:00,180.03,180.03,178.64,179.17,4024.0,180.03,180.03,178.64,179.17,4024.0
2018-10-11 13:00:00,178.94,180.8,178.82,179.68,6420.0,178.94,180.8,178.82,179.68,6420.0
2018-10-11 13:30:00,179.93,180.04,178.77,179.12,4337.0,179.93,180.04,178.77,179.12,4337.0
2018-10-11 14:00:00,178.99,179.17,177.14,177.29,11426.0,178.99,179.17,177.14,177.29,11426.0
2018-10-11 14:30:00,177.68,177.68,175.52,176.63,9505.0,177.68,177.68,175.52,176.63,9505.0
2018-10-11 15:00:00,177.24,177.72,176.05,177.21,7899.0,177.24,177.72,176.05,177.21,7899.0
2018-10-11 15:30:00,177.05,177.26,175.76,175.86,32370.0,177.05,177.26,175.76,175.86,32370.0
2018-10-12 09:30:00,178.46,178.46,176.81,178.31,7354.0,178.46,178.46,176.81,178.31,7354.0
2018-10-12 10:00:00,178.48,178.7,176.16,176.18,5301.0,178.48,178.7,176.16,176.18,5301.0
2018-10-12 10:30:00,176.12,177.42,175.99,177.02,19008.0,176.12,177.42,175.99,177.02,19008.0
2018-10-12 11:00:00,176.9,177.14,175.99,175.99,3823.0,176.9,177.14,175.99,175.99,3823.0
2018-10-12 11:30:00,175.93,176.27,175.04,175.73,4912.0,175.93,176.27,175.04,175.73,4912.0
2018-10-12 12:00:00,176.35,176.35,174.62,174.87,5472.0,176.35,176.35,174.62,174.87,5472.0
2018-10-12 12:30:00,174.61,174.87,173.39,174.12,5808.0,174.61,174.87,173.39,174.12,5808.0
2018-10-12 13:00:00,174.61,175.67,174.61,175.16,5100.0,174.61,175.67,174.61,175.16,5100.0
2018-10-12 13:30:00,175.0,175.75,174.87,175.54,4800.0,175.0,175.75,174.87,175.54,4800.0
2018-10-12 14:00:00,175.26,175.7,174.57,175.7,4501.0,175.26,175.7,174.57,175.7,4501.0
2018-10-12 14:30:00,175.46,176.14,174.91,175.66,4018.0,175.46,176.14,174.91,175.66,4018.0
2018-10-12 15:00:00,175.76,176.75,175.71,176.44,7116.0,175.76,176.75,175.71,176.44,7116.0
2018-10-12 15:30:00,176.95,177.45,176.57,177.01,18792.0,176.95,177.45,176.57,177.01,18792.0
2018-10-15 09:30:00,177.25,179.17,176.3,178.65,24177.0,177.25,179.17,176.3,178.65,24177.0
2018-10-15 10:00:00,179.05,179.05,178.04,178.61,4947.0,179.05,179.05,178.04,178.61,4947.0
2018-10-15 10:30:00,178.84,179.14,177.87,179.14,2882.0,178.84,179.14,177.87,179.14,2882.0
2018-10-15 11:00:00,179.0,179.84,178.99,179.37,3895.0,179.0,179.84,178.99,179.37,3895.0
2018-10-15 11:30:00,179.4,179.47,178.81,178.81,4619.0,179.4,179.47,178.81,178.81,4619.0
2018-10-15 12:00:00,178.7,179.12,178.45,178.96,2720.0,178.7,179.12,178.45,178.96,2720.0
2018-10-15 12:30:00,179.23,179.62,178.94,179.17,1800.0,179.23,179.62,178.94,179.17,1800.0
2018-10-15 13:00:00,179.55,180.28,178.94,179.19,4444.0,179.55,180.28,178.94,179.19,4444.0
2018-10-15 13:30:00,179.42,179.61,179.22,179.42,1496.0,179.42,179.61,179.22,179.42,1496.0
2018-10-15 14:00:00,179.63,179.63,179.03,179.28,4485.0,179.63,179.63,179.03,179.28,4485.0
2018-10-15 14:30:00,179.28,180.83,179.09,180.5,3300.0,179.28,180.83,179.09,180.5,3300.0
2018-10-15 15:00:00,180.74,180.74,179.95,180.09,4402.0,180.74,180.74,179.95,180.09,4402.0
2018-10-15 15:30:00,180.0,180.0,178.88,178.88,24880.0,180.0,180.0,178.88,178.88,24880.0
2018-10-16 09:30:00,179.91,179.91,178.74,178.96,2818.0,179.91,179.91,178.74,178.96,2818.0
2018-10-16 10:00:00,179.11,180.37,178.87,180.36,8502.0,179.11,180.37,178.87,180.36,8502.0
2018-10-16 10:30:00,180.37,180.37,179.02,179.97,5402.0,180.37,180.37,179.02,179.97,5402.0
2018-10-16 11:00:00,179.89,180.31,179.49,180.1,11289.0,179.89,180.31,179.49,180.1,11289.0
2018-10-16 11:30:00,179.93,181.0,179.85,181.0,3500.0,179.93,181.0,179.85,181.0,3500.0
2018-10-16 12:00:00,180.74,181.76,180.74,181.66,4200.0,180.74,181.76,180.74,181.66,4200.0
2018-10-16 12:30:00,181.82,182.48,181.49,182.34,8675.0,181.82,182.48,181.49,182.34,8675.0
2018-10-16 13:00:00,182.34,182.85,181.93,182.14,4900.0,182.34,182.85,181.93,182.14,4900.0
2018-10-16 13:30:00,182.43,182.68,182.03,182.25,2900.0,182.43,182.68,182.03,182.25,2900.0
2018-10-16 14:00:00,182.27,182.94,182.1,182.63,4613.0,182.27,182.94,182.1,182.63,4613.0
2018-10-16 14:30:00,182.95,182.95,182.18,182.18,3900.0,182.95,182.95,182.18,182.18,3900.0
2018-10-16 15:00:00,182.3,182.96,182.19,182.93,6140.0,182.3,182.96,182.19,182.93,6140.0
2018-10-16 15:30:00,182.78,183.87,182.64,183.51,30182.0,182.78,183.87,182.64,183.51,30182.0
2018-10-17 09:30:00,183.08,184.12,182.05,183.41,23139.0,183.08,184.12,182.05,183.41,23139.0
2018-10-17 10:00:00,183.19,183.9,183.19,183.82,5919.0,183.19,183.9,183.19,183.82,5919.0
2018-10-17 10:30:00,183.69,183.7,182.43,182.65,2262.0,183.69,183.7,182.43,182.65,2262.0
2018-10-17 11:00:00,183.13,183.13,182.09,182.09,2720.0,183.13,183.13,182.09,182.09,2720.0
2018-10-17 11:30:00,182.23,182.7,181.36,182.55,2900.0,182.23,182.7,181.36,182.55,2900.0
2018-10-17 12:00:00,182.86,184.06,182.86,183.56,3320.0,182.86,184.06,182.86,183.56,3320.0
2018-10-17 12:30:00,183.39,183.56,183.25,183.27,1500.0,183.39,183.56,183.25,183.27,1500.0
2018-10-17 13:00:00,183.37,183.86,183.3,183.65,2144.0,183.37,183.86,183.3,183.65,2144.0
2018-10-17 13:30:00,183.68,183.68,183.22,183.34,1938.0,183.68,183.68,183.22,183.34,1938.0
2018-10-17 14:00:00,183.39,183.44,182.6,182.6,1996.0,183.39,183.44,182.6,182.6,1996.0
2018-10-17 14:30:00,182.94,183.62,182.94,183.5,2894.0,182.94,183.62,182.94,183.5,2894.0
2018-10-17 15:00:00,183.79,184.13,183.38,183.7,2439.0,183.79,184.13,183.38,183.7,2439.0
2018-10-17 15:30:00,183.24,183.63,182.98,183.26,12590.0,183.24,183.63,182.98,183.26,12590.0
2018-10-18 09:30:00,182.84,183.29,179.06,183.21,9975.0,182.84,183.29,179.06,183.21,9975.0
2018-10-18 10:00:00,183.31,183.97,183.0,183.69,7981.0,183.31,183.97,183.0,183.69,7981.0
2018-10-18 10:30:00,183.31,183.82,183.0,183.73,6802.0,183.31,183.82,183.0,183.73,6802.0
2018-10-18 11:00:00,183.63,183.92,182.83,183.5,8138.0,183.63,183.92,182.83,183.5,8138.0
2018-10-18 11:30:00,183.3,183.6,182.51,182.82,7900.0,183.3,183.6,182.51,182.82,7900.0
2018-10-18 12:00:00,183.18,183.19,182.34,182.74,4625.0,183.18,183.19,182.34,182.74,4625.0
2018-10-18 12:30:00,182.96,183.4,182.63,182.93,5001.0,182.96,183.4,182.63,182.93,5001.0
2018-10-18 13:00:00,182.98,183.28,182.12,182.67,8000.0,182.98,183.28,182.12,182.67,8000.0
2018-10-18 13:30:00,182.17,182.43,180.6,180.87,5400.0,182.17,182.43,180.6,180.87,5400.0
2018-10-18 14:00:00,181.06,181.86,181.0,181.86,4118.0,181.06,181.86,181.0,181.86,4118.0
2018-10-18 14:30:00,181.43,181.93,181.3,181.49,3294.0,181.43,181.93,181.3,181.49,3294.0
2018-10-18 15:00:00,181.51,181.51,180.51,181.02,3986.0,181.51,181.51,180.51,181.02,3986.0
2018-10-18 15:30:00,180.98,181.69,180.77,181.19,17833.0,180.98,181.69,180.77,181.19,17833.0
2018-10-19 09:30:00,181.07,181.93,181.07,181.72,6853.0,181.07,181.93,181.07,181.72,6853.0
2018-10-19 10:00:00,181.56,183.3,181.55,183.25,14107.0,181.56,183.3,181.55,183.25,14107.0
2018-10-19 10:30:00,183.45,183.49,183.16,183.16,732.0,183.45,183.49,183.16,183.16,732.0
2018-10-19 11:00:00,183.09,183.09,182.29,182.49,2782.0,183.09,183.09,182.29,182.49,2782.0
2018-10-19 11:30:00,182.85,182.85,182.38,182.57,2699.0,182.85,182.85,182.38,182.57,2699.0
2018-10-19 12:00:00,183.15,183.15,182.15,182.15,1000.0,183.15,183.15,182.15,182.15,1000.0
2018-10-19 12:30:00,181.89,182.6,181.8,182.6,6247.0,181.89,182.6,181.8,182.6,6247.0
2018-10-19 13:00:00,182.15,182.15,181.31,181.36,8903.0,182.15,182.15,181.31,181.36,8903.0
2018-10-19 13:30:00,181.49,181.49,180.71,180.86,800.0,181.49,181.49,180.71,180.86,800.0
2018-10-19 14:00:00,180.69,180.69,179.8,180.11,4902.0,180.69,180.69,179.8,180.11,4902.0
2018-10-19 14:30:00,180.31,180.39,180.0,180.26,2800.0,180.31,180.39,180.0,180.26,2800.0
2018-10-19 15:00:00,180.36,180.39,179.56,180.03,4616.0,180.36,180.39,179.56,180.03,4616.0
2018-10-19 15:30:00,179.78,180.65,179.75,180.29,16986.0,179.78,180.65,179.75,180.29,16986.0
2018-10-22 09:30:00,181.14,182.71,181.14,182.54,9672.0,181.14,182.71,181.14,182.54,9672.0
2018-10-22 10:00:00,182.39,182.53,181.35,182.0,22264.0,182.39,182.53,181.35,182.0,22264.0
2018-10-22 10:30:00,182.22,184.34,181.8,184.33,4800.0,182.22,184.34,181.8,184.33,4800.0
2018-10-22 11:00:00,184.32,184.32,183.01,183.74,6618.0,184.32,184.32,183.01,183.74,6618.0
2018-10-22 11:30:00,183.44,184.0,182.83,182.95,8807.0,183.44,184.0,182.83,182.95,8807.0
2018-10-22 12:00:00,182.84,183.2,182.07,182.07,3071.0,182.84,183.2,182.07,182.07,3071.0
2018-10-22 12:30:00,182.19,182.19,182.18,182.19,100.0,182.19,182.19,182.18,182.19,100.0
2018-10-22 13:00:00,182.27,183.32,182.27,183.32,700.0,182.27,183.32,182.27,183.32,700.0
2018-10-22 13:30:00,183.33,183.46,182.67,182.67,1387.0,183.33,183.46,182.67,182.67,1387.0
2018-10-22 14:00:00,182.5,182.5,181.9,181.97,2000.0,182.5,182.5,181.9,181.97,2000.0
2018-10-22 14:30:00,182.0,182.72,181.8,182.72,1000.0,182.0,182.72,181.8,182.72,1000.0
2018-10-22 15:00:00,182.89,183.17,182.62,182.83,2100.0,182.89,183.17,182.62,182.83,2100.0
2018-10-22 15:30:00,182.67,183.09,182.42,182.53,5803.0,182.67,183.09,182.42,182.53,5803.0
2018-10-23 09:30:00,180.22,180.89,180.04,180.05,3533.0,180.22,180.89,180.04,180.05,3533.0
2018-10-23 10:00:00,180.03,180.32,177.99,178.37,3187.0,180.03,180.32,177.99,178.37,3187.0
2018-10-23 10:30:00,178.31,179.06,178.3,178.9,1710.0,178.31,179.06,178.3,178.9,1710.0
2018-10-23 11:00:00,178.64,178.85,178.41,178.72,2108.0,178.64,178.85,178.41,178.72,2108.0
2018-10-23 11:30:00,178.83,179.01,178.05,178.08,5217.0,178.83,179.01,178.05,178.08,5217.0
2018-10-23 12:00:00,178.02,179.23,177.91,179.23,3230.0,178.02,179.23,177.91,179.23,3230.0
2018-10-23 12:30:00,179.37,179.59,178.94,179.09,2400.0,179.37,179.59,178.94,179.09,2400.0
2018-10-23 13:00:00,179.18,179.9,179.17,179.72,2900.0,179.18,179.9,179.17,179.72,2900.0
2018-10-23 13:30:00,179.84,179.88,178.8,178.87,5000.0,179.84,179.88,178.8,178.87,5000.0
2018-10-23 14:00:00,178.91,180.0,178.91,179.54,5485.0,178.91,180.0,178.91,179.54,5485.0
2018-10-23 14:30:00,179.97,180.45,179.95,180.38,3987.0,179.97,180.45,179.95,180.38,3987.0
2018-10-23 15:00:00,180.34,180.81,180.1,180.73,5234.0,180.34,180.81,180.1,180.73,5234.0
2018-10-23 15:30:00,180.4,180.4,179.33,179.47,10865.0,180.4,180.4,179.33,179.47,10865.0
2018-10-24 09:30:00,179.15,181.78,179.08,180.29,1189.0,179.15,181.78,179.08,180.29,1189.0
2018-10-24 10:00:00,180.31,180.32,178.88,179.07,2118.0,180.31,180.32,178.88,179.07,2118.0
2018-10-24 10:30:00,179.09,179.17,178.34,178.5,3100.0,179.09,179.17,178.34,178.5,3100.0
2018-10-24 11:00:00,178.04,178.12,177.3,177.5,1837.0,178.04,178.12,177.3,177.5,1837.0
2018-10-24 11:30:00,177.67,179.34,177.67,179.33,10600.0,177.67,179.34,177.67,179.33,10600.0
2018-10-24 12:00:00,179.2,179.47,178.74,178.81,2800.0,179.2,179.47,178.74,178.81,2800.0
2018-10-24 12:30:00,178.12,178.19,177.24,177.47,2638.0,178.12,178.19,177.24,177.47,2638.0
2018-10-24 13:00:00,177.65,177.65,177.0,177.35,1400.0,177.65,177.65,177.0,177.35,1400.0
2018-10-24 13:30:00,177.02,177.28,176.67,176.86,2201.0,177.02,177.28,176.67,176.86,2201.0
2018-10-24 14:00:00,176.36,176.51,175.92,176.45,2398.0,176.36,176.51,175.92,176.45,2398.0
2018-10-24 14:30:00,176.92,176.92,175.13,175.62,4638.0,176.92,176.92,175.13,175.62,4638.0
2018-10-24 15:00:00,175.63,175.63,173.99,174.05,7685.0,175.63,175.63,173.99,174.05,7685.0
2018-10-24 15:30:00,174.5,174.5,172.13,172.45,29714.0,174.5,174.5,172.13,172.45,29714.0
2018-10-25 09:30:00,173.81,175.02,172.7,174.06,2491.0,173.81,175.02,172.7,174.06,2491.0
2018-10-25 10:00:00,175.0,175.0,173.67,174.4,5062.0,175.0,175.0,173.67,174.4,5062.0
2018-10-25 10:30:00,175.14,175.45,174.65,174.98,2193.0,175.14,175.45,174.65,174.98,2193.0
2018-10-25 11:00:00,174.82,175.22,174.81,174.86,2867.0,174.82,175.22,174.81,174.86,2867.0
2018-10-25 11:30:00,175.18,175.46,174.46,174.8,15526.0,175.18,175.46,174.46,174.8,15526.0
2018-10-25 12:00:00,174.82,175.03,173.8,174.08,10093.0,174.82,175.03,173.8,174.08,10093.0
2018-10-25 12:30:00,173.89,174.37,173.84,174.02,1800.0,173.89,174.37,173.84,174.02,1800.0
2018-10-25 13:00:00,174.18,174.21,173.3,174.04,3781.0,174.18,174.21,173.3,174.04,3781.0
2018-10-25 13:30:00,173.75,173.76,173.19,173.57,3555.0,173.75,173.76,173.19,173.57,3555.0
2018-10-25 14:00:00,173.67,174.15,173.34,174.15,4110.0,173.67,174.15,173.34,174.15,4110.0
2018-10-25 14:30:00,175.03,175.29,174.63,174.63,2300.0,175.03,175.29,174.63,174.63,2300.0
2018-10-25 15:00:00,175.07,175.12,174.72,175.11,6792.0,175.07,175.12,174.72,175.11,6792.0
2018-10-25 15:30:00,175.18,175.33,174.02,174.35,17186.0,175.18,175.33,174.02,174.35,17186.0
2018-10-26 09:30:00,172.26,174.11,172.26,174.11,2065.0,172.26,174.11,172.26,174.11,2065.0
2018-10-26 10:00:00,174.1,174.1,172.51,172.51,1400.0,174.1,174.1,172.51,172.51,1400.0
2018-10-26 10:30:00,173.81,173.81,171.26,171.26,4723.0,173.81,173.81,171.26,171.26,4723.0
2018-10-26 11:00:00,171.1,173.0,170.89,173.0,2680.0,171.1,173.0,170.89,173.0,2680.0
2018-10-26 11:30:00,173.0,174.15,172.92,172.92,4632.0,173.0,174.15,172.92,172.92,4632.0
2018-10-26 12:00:00,172.66,174.93,172.65,174.93,6541.0,172.66,174.93,172.65,174.93,6541.0
2018-10-26 12:30:00,174.94,176.1,174.94,176.09,1300.0,174.94,176.1,174.94,176.09,1300.0
2018-10-26 13:00:00,176.05,176.87,175.81,176.16,3921.0,176.05,176.87,175.81,176.16,3921.0
2018-10-26 13:30:00,175.86,176.5,174.45,175.17,3485.0,175.86,176.5,174.45,175.17,3485.0
2018-10-26 14:00:00,175.34,175.34,173.79,174.49,3036.0,175.34,175.34,173.79,174.49,3036.0
2018-10-26 14:30:00,174.26,174.99,173.3,174.44,8272.0,174.26,174.99,173.3,174.44,8272.0
2018-10-26 15:00:00,174.4,174.44,173.39,173.97,4300.0,174.4,174.44,173.39,173.97,4300.0
2018-10-26 15:30:00,173.97,174.03,172.78,172.99,19622.0,173.97,174.03,172.78,172.99,19622.0
2018-10-29 09:30:00,175.44,176.81,173.73,174.25,15827.0,175.44,176.81,173.73,174.25,15827.0
2018-10-29 10:00:00,174.32,176.45,174.25,175.96,7289.0,174.32,176.45,174.25,175.96,7289.0
2018-10-29 10:30:00,176.01,176.52,175.84,176.5,3400.0,176.01,176.52,175.84,176.5,3400.0
2018-10-29 11:00:00,176.71,176.71,175.39,175.9,3420.0,176.71,176.71,175.39,175.9,3420.0
2018-10-29 11:30:00,175.65,175.91,175.23,175.24,6200.0,175.65,175.91,175.23,175.24,6200.0
2018-10-29 12:00:00,175.12,175.13,172.39,173.03,3576.0,175.12,175.13,172.39,173.03,3576.0
2018-10-29 12:30:00,172.66,173.15,172.41,173.15,1400.0,172.66,173.15,172.41,173.15,1400.0
2018-10-29 13:00:00,172.96,174.26,172.88,173.6,31238.0,172.96,174.26,172.88,173.6,31238.0
2018-10-29 13:30:00,173.51,174.69,173.51,174.34,5196.0,173.51,174.69,173.51,174.34,5196.0
2018-10-29 14:00:00,174.33,174.33,172.61,172.83,3850.0,174.33,174.33,172.61,172.83,3850.0
2018-10-29 14:30:00,172.96,172.96,171.29,171.29,3220.0,172.96,172.96,171.29,171.29,3220.0
2018-10-29 15:00:00,171.75,171.76,170.25,171.06,4991.0,171.75,171.76,170.25,171.06,4991.0
2018-10-29 15:30:00,171.03,172.46,169.4,171.91,24460.0,171.03,172.46,169.4,171.91,24460.0
2018-10-30 09:30:00,171.59,172.5,171.0,172.09,11189.0,171.59,172.5,171.0,172.09,11189.0
2018-10-30 10:00:00,172.36,173.72,172.0,173.54,12071.0,172.36,173.72,172.0,173.54,12071.0
2018-10-30 10:30:00,173.44,173.54,171.49,172.84,15773.0,173.44,173.54,171.49,172.84,15773.0
2018-10-30 11:00:00,172.8,173.2,172.06,172.4,1800.0,172.8,173.2,172.06,172.4,1800.0
2018-10-30 11:30:00,172.78,173.52,172.56,172.83,4021.0,172.78,173.52,172.56,172.83,4021.0
2018-10-30 12:00:00,172.78,172.79,172.13,172.61,2204.0,172.78,172.79,172.13,172.61,2204.0
2018-10-30 12:30:00,172.71,173.51,172.7,173.11,5862.0,172.71,173.51,172.7,173.11,5862.0
2018-10-30 13:00:00,172.9,173.02,172.21,172.21,2300.0,172.9,173.02,172.21,172.21,2300.0
2018-10-30 13:30:00,172.2,173.06,172.18,172.83,2300.0,172.2,173.06,172.18,172.83,2300.0
2018-10-30 14:00:00,172.61,173.16,172.12,173.16,2100.0,172.61,173.16,172.12,173.16,2100.0
2018-10-30 14:30:00,172.63,173.51,172.01,173.51,2600.0,172.63,173.51,172.01,173.51,2600.0
2018-10-30 15:00:00,173.3,173.96,172.88,173.78,5515.0,173.3,173.96,172.88,173.78,5515.0
2018-10-30 15:30:00,173.78,174.75,173.78,174.45,11038.0,173.78,174.75,173.78,174.45,11038.0
2018-10-31 09:30:00,176.93,179.62,176.03,177.45,9869.0,176.93,179.62,176.03,177.45,9869.0
2018-10-31 10:00:00,177.69,179.62,177.69,179.62,4243.0,177.69,179.62,177.69,179.62,4243.0
2018-10-31 10:30:00,179.86,180.44,179.46,180.37,19492.0,179.86,180.44,179.46,180.37,19492.0
2018-10-31 11:00:00,179.84,180.5,179.34,180.23,4583.0,179.84,180.5,179.34,180.23,4583.0
2018-10-31 11:30:00,180.4,180.51,178.78,179.6,4498.0,180.4,180.51,178.78,179.6,4498.0
2018-10-31 12:00:00,179.6,180.21,179.2,180.21,3110.0,179.6,180.21,179.2,180.21,3110.0
2018-10-31 12:30:00,180.13,180.16,179.67,180.12,5248.0,180.13,180.16,179.67,180.12,5248.0
2018-10-31 13:00:00,180.12,180.49,179.74,179.75,4102.0,180.12,180.49,179.74,179.75,4102.0
2018-10-31 13:30:00,179.58,180.49,178.97,180.49,5400.0,179.58,180.49,178.97,180.49,5400.0
2018-10-31 14:00:00,180.5,180.85,180.16,180.47,4900.0,180.5,180.85,180.16,180.47,4900.0
2018-10-31 14:30:00,180.66,181.52,180.53,180.68,6925.0,180.66,181.52,180.53,180.68,6925.0
2018-10-31 15:00:00,180.83,180.91,180.39,180.46,11885.0,180.83,180.91,180.39,180.46,11885.0
2018-10-31 15:30:00,180.5,180.63,178.0,178.49,39540.0,180.5,180.63,178.0,178.49,39540.0
2018-11-01 09:30:00,187.38,188.0,182.03,184.2,20639.0,187.38,188.0,182.03,184.2,20639.0
2018-11-01 10:00:00,183.42,183.5,180.63,180.97,19120.0,183.42,183.5,180.63,180.97,19120.0
2018-11-01 10:30:00,181.17,181.17,174.64,175.13,16990.0,181.17,181.17,174.64,175.13,16990.0
2018-11-01 11:00:00,175.31,177.78,174.49,175.52,17697.0,175.31,177.78,174.49,175.52,17697.0
2018-11-01 11:30:00,175.6,175.62,171.71,172.34,21462.0,175.6,175.62,171.71,172.34,21462.0
2018-11-01 12:00:00,172.26,172.27,167.87,170.21,28948.0,172.26,172.27,167.87,170.21,28948.0
2018-11-01 12:30:00,168.92,170.39,168.77,170.02,31695.0,168.92,170.39,168.77,170.02,31695.0
2018-11-01 13:00:00,170.24,172.04,169.65,172.03,8127.0,170.24,172.04,169.65,172.03,8127.0
2018-11-01 13:30:00,172.51,172.6,169.5,169.72,32320.0,172.51,172.6,169.5,169.72,32320.0
2018-11-01 14:00:00,169.53,171.76,169.35,171.33,27200.0,169.53,171.76,169.35,171.33,27200.0
2018-11-01 14:30:00,171.71,171.72,170.84,170.86,26073.0,171.71,171.72,170.84,170.86,26073.0
2018-11-01 15:00:00,170.87,172.5,170.86,171.83,50458.0,170.87,172.5,170.86,171.83,50458.0
2018-11-01 15:30:00,171.89,173.67,171.74,173.0,51392.0,171.89,173.67,171.74,173.0,51392.0
2018-11-02 09:30:00,173.54,176.52,173.36,173.36,23009.0,173.54,176.52,173.36,173.36,23009.0
2018-11-02 10:00:00,173.52,173.93,171.97,172.05,3913.0,173.52,173.93,171.97,172.05,3913.0
2018-11-02 10:30:00,171.7,172.08,170.48,171.31,7450.0,171.7,172.08,170.48,171.31,7450.0
2018-11-02 11:00:00,171.71,171.9,170.5,170.52,3645.0,171.71,171.9,170.5,170.52,3645.0
2018-11-02 11:30:00,170.6,172.01,170.21,171.77,12016.0,170.6,172.01,170.21,171.77,12016.0
2018-11-02 12:00:00,172.07,173.0,171.1,171.89,5320.0,172.07,173.0,171.1,171.89,5320.0
2018-11-02 12:30:00,171.76,171.76,169.91,170.41,5838.0,171.76,171.76,169.91,170.41,5838.0
2018-11-02 13:00:00,170.39,171.32,170.39,170.67,6146.0,170.39,171.32,170.39,170.67,6146.0
2018-11-02 13:30:00,170.65,170.65,169.77,170.03,9761.0,170.65,170.65,169.77,170.03,9761.0
2018-11-02 14:00:00,170.24,170.67,169.7,170.67,4215.0,170.24,170.67,169.7,170.67,4215.0
2018-11-02 14:30:00,170.68,171.25,170.35,171.16,13335.0,170.68,171.25,170.35,171.16,13335.0
2018-11-02 15:00:00,171.24,172.05,171.09,171.94,8149.0,171.24,172.05,171.09,171.94,8149.0
2018-11-02 15:30:00,172.08,172.65,171.71,172.62,28905.0,172.08,172.65,171.71,172.62,28905.0
2018-11-05 09:30:00,173.07,173.58,172.28,172.93,13690.0,173.07,173.58,172.28,172.93,13690.0
2018-11-05 10:00:00,172.57,173.25,171.73,172.8,14478.0,172.57,173.25,171.73,172.8,14478.0
2018-11-05 10:30:00,173.03,173.89,172.85,173.89,11150.0,173.03,173.89,172.85,173.89,11150.0
2018-11-05 11:00:00,174.14,174.31,172.33,172.55,8817.0,174.14,174.31,172.33,172.55,8817.0
2018-11-05 11:30:00,172.57,172.91,172.23,172.68,2600.0,172.57,172.91,172.23,172.68,2600.0
2018-11-05 12:00:00,172.54,173.01,172.49,173.0,3500.0,172.54,173.01,172.49,173.0,3500.0
2018-11-05 12:30:00,172.89,173.15,172.34,172.71,9362.0,172.89,173.15,172.34,172.71,9362.0
2018-11-05 13:00:00,172.9,173.09,172.73,173.09,3000.0,172.9,173.09,172.73,173.09,3000.0
2018-11-05 13:30:00,173.19,173.45,172.92,173.31,3300.0,173.19,173.45,172.92,173.31,3300.0
2018-11-05 14:00:00,173.3,173.52,172.81,173.49,5600.0,173.3,173.52,172.81,173.49,5600.0
2018-11-05 14:30:00,173.58,173.77,173.14,173.77,7248.0,173.58,173.77,173.14,173.77,7248.0
2018-11-05 15:00:00,173.72,173.83,173.3,173.31,5500.0,173.72,173.83,173.3,173.31,5500.0
2018-11-05 15:30:00,173.19,173.19,172.34,172.69,19544.0,173.19,173.19,172.34,172.69,19544.0
2018-11-06 09:30:00,173.26,174.14,172.84,173.26,11690.0,173.26,174.14,172.84,173.26,11690.0
2018-11-06 10:00:00,173.36,175.0,173.11,175.0,2282.0,173.36,175.0,173.11,175.0,2282.0
2018-11-06 10:30:00,174.74,175.86,174.73,175.86,2924.0,174.74,175.86,174.73,175.86,2924.0
2018-11-06 11:00:00,175.35,176.16,174.91,175.05,6524.0,175.35,176.16,174.91,175.05,6524.0
2018-11-06 11:30:00,175.01,175.07,174.74,175.02,1700.0,175.01,175.07,174.74,175.02,1700.0
2018-11-06 12:00:00,175.04,175.49,174.85,175.49,1500.0,175.04,175.49,174.85,175.49,1500.0
2018-11-06 12:30:00,175.47,176.17,175.47,175.75,1000.0,175.47,176.17,175.47,175.75,1000.0
2018-11-06 13:00:00,176.09,177.09,176.07,176.8,5400.0,176.09,177.09,176.07,176.8,5400.0
2018-11-06 13:30:00,176.75,177.14,176.31,176.64,2871.0,176.75,177.14,176.31,176.64,2871.0
2018-11-06 14:00:00,176.62,176.75,174.71,175.45,13896.0,176.62,176.75,174.71,175.45,13896.0
2018-11-06 14:30:00,175.46,175.57,174.76,175.11,5756.0,175.46,175.57,174.76,175.11,5756.0
2018-11-06 15:00:00,175.35,175.49,174.78,175.14,7849.0,175.35,175.49,174.78,175.14,7849.0
2018-11-06 15:30:00,175.06,176.08,175.06,175.49,16833.0,175.06,176.08,175.06,175.49,16833.0
2018-11-07 09:30:00,176.37,177.38,175.86,175.86,4826.0,176.37,177.38,175.86,175.86,4826.0
2018-11-07 10:00:00,176.42,177.57,176.08,177.52,21743.0,176.42,177.57,176.08,177.52,21743.0
2018-11-07 10:30:00,178.05,178.26,177.27,177.89,5199.0,178.05,178.26,177.27,177.89,5199.0
2018-11-07 11:00:00,177.88,178.43,177.32,178.38,2809.0,177.88,178.43,177.32,178.38,2809.0
2018-11-07 11:30:00,177.93,179.67,177.93,179.67,2004.0,177.93,179.67,177.93,179.67,2004.0
2018-11-07 12:00:00,179.87,180.59,179.87,180.59,4400.0,179.87,180.59,179.87,180.59,4400.0
2018-11-07 12:30:00,180.15,181.45,180.15,181.45,1600.0,180.15,181.45,180.15,181.45,1600.0
2018-11-07 13:00:00,181.55,181.55,180.99,181.06,3196.0,181.55,181.55,180.99,181.06,3196.0
2018-11-07 13:30:00,181.13,181.43,180.77,181.43,1500.0,181.13,181.43,180.77,181.43,1500.0
2018-11-07 14:00:00,181.21,181.85,180.86,181.82,4279.0,181.21,181.85,180.86,181.82,4279.0
2018-11-07 14:30:00,181.65,182.27,181.63,181.94,3549.0,181.65,182.27,181.63,181.94,3549.0
2018-11-07 15:00:00,181.34,182.55,181.34,182.29,5641.0,181.34,182.55,181.34,182.29,5641.0
2018-11-07 15:30:00,182.53,182.66,182.01,182.27,19369.0,182.53,182.66,182.01,182.27,19369.0
2018-11-08 09:30:00,181.78,181.78,179.99,181.15,1479.0,181.78,181.78,179.99,181.15,1479.0
2018-11-08 10:00:00,182.02,182.02,179.45,180.65,5276.0,182.02,182.02,179.45,180.65,5276.0
2018-11-08 10:30:00,181.26,181.26,180.18,180.18,2605.0,181.26,181.26,180.18,180.18,2605.0
2018-11-08 11:00:00,180.56,181.3,180.22,180.79,2737.0,180.56,181.3,180.22,180.79,2737.0
2018-11-08 11:30:00,181.06,181.54,180.51,181.2,4400.0,181.06,181.54,180.51,181.2,4400.0
2018-11-08 12:00:00,181.0,181.13,180.07,180.29,5200.0,181.0,181.13,180.07,180.29,5200.0
2018-11-08 12:30:00,180.32,181.2,180.01,181.08,3800.0,180.32,181.2,180.01,181.08,3800.0
2018-11-08 13:00:00,180.56,181.09,180.01,180.25,6983.0,180.56,181.09,180.01,180.25,6983.0
2018-11-08 13:30:00,180.47,180.47,180.02,180.43,2300.0,180.47,180.47,180.02,180.43,2300.0
2018-11-08 14:00:00,180.43,182.09,180.15,181.33,13556.0,180.43,182.09,180.15,181.33,13556.0
2018-11-08 14:30:00,181.07,181.88,180.76,181.7,11249.0,181.07,181.88,180.76,181.7,11249.0
2018-11-08 15:00:00,181.42,182.12,181.35,181.88,6222.0,181.42,182.12,181.35,181.88,6222.0
2018-11-08 15:30:00,181.8,182.35,181.56,182.25,20066.0,181.8,182.35,181.56,182.25,20066.0
2018-11-09 09:30:00,181.83,182.02,180.06,180.96,2196.0,181.83,182.02,180.06,180.96,2196.0
2018-11-09 10:00:00,180.72,181.99,180.26,181.32,18294.0,180.72,181.99,180.26,181.32,18294.0
2018-11-09 10:30:00,181.35,181.9,181.35,181.63,8200.0,181.35,181.9,181.35,181.63,8200.0
2018-11-09 11:00:00,181.61,182.05,181.37,181.99,2500.0,181.61,182.05,181.37,181.99,2500.0
2018-11-09 11:30:00,181.94,181.94,181.2,181.35,2940.0,181.94,181.94,181.2,181.35,2940.0
2018-11-09 12:00:00,180.92,181.76,180.92,181.26,19290.0,180.92,181.76,180.92,181.26,19290.0
2018-11-09 12:30:00,181.24,182.41,181.08,181.99,22538.0,181.24,182.41,181.08,181.99,22538.0
2018-11-09 13:00:00,181.99,182.21,181.81,181.81,6800.0,181.99,182.21,181.81,181.81,6800.0
2018-11-09 13:30:00,181.78,181.87,181.09,181.39,3100.0,181.78,181.87,181.09,181.39,3100.0
2018-11-09 14:00:00,181.37,181.45,180.73,181.06,3600.0,181.37,181.45,180.73,181.06,3600.0
2018-11-09 14:30:00,181.06,181.61,181.06,181.5,3300.0,181.06,181.61,181.06,181.5,3300.0
2018-11-09 15:00:00,181.52,181.86,181.24,181.73,3355.0,181.52,181.86,181.24,181.73,3355.0
2018-11-09 15:30:00,181.62,182.1,181.5,181.72,8907.0,181.62,182.1,181.5,181.72,8907.0
2018-11-12 09:30:00,181.57,181.57,179.38,180.6,8161.0,181.57,181.57,179.38,180.6,8161.0
2018-11-12 10:00:00,180.58,183.13,180.51,182.86,15611.0,180.58,183.13,180.51,182.86,15611.0
2018-11-12 10:30:00,182.64,182.98,181.55,181.9,34310.0,182.64,182.98,181.55,181.9,34310.0
2018-11-12 11:00:00,181.89,181.93,179.0,179.0,44268.0,181.89,181.93,179.0,179.0,44268.0
2018-11-12 11:30:00,179.24,180.1,178.93,179.9,4848.0,179.24,180.1,178.93,179.9,4848.0
2018-11-12 12:00:00,180.33,180.92,180.07,180.85,4822.0,180.33,180.92,180.07,180.85,4822.0
2018-11-12 12:30:00,180.83,180.97,180.68,180.73,1600.0,180.83,180.97,180.68,180.73,1600.0
2018-11-12 13:00:00,180.75,180.75,180.15,180.61,4900.0,180.75,180.75,180.15,180.61,4900.0
2018-11-12 13:30:00,180.53,180.53,179.37,180.13,3100.0,180.53,180.53,179.37,180.13,3100.0
2018-11-12 14:00:00,180.18,182.19,180.16,181.53,8301.0,180.18,182.19,180.16,181.53,8301.0
2018-11-12 14:30:00,181.64,182.46,181.46,181.59,5600.0,181.64,182.46,181.46,181.59,5600.0
2018-11-12 15:00:00,181.17,181.17,180.54,180.95,7200.0,181.17,181.17,180.54,180.95,7200.0
2018-11-12 15:30:00,180.87,181.31,180.28,180.37,19914.0,180.87,181.31,180.28,180.37,19914.0
2018-11-13 09:30:00,181.32,181.81,179.78,180.47,8731.0,181.32,181.81,179.78,180.47,8731.0
2018-11-13 10:00:00,180.52,181.14,180.37,180.41,1200.0,180.52,181.14,180.37,180.41,1200.0
2018-11-13 10:30:00,180.41,180.68,179.82,180.36,6220.0,180.41,180.68,179.82,180.36,6220.0
2018-11-13 11:00:00,180.59,181.1,180.29,180.31,7531.0,180.59,181.1,180.29,180.31,7531.0
2018-11-13 11:30:00,180.56,181.48,180.38,181.48,12266.0,180.56,181.48,180.38,181.48,12266.0
2018-11-13 12:00:00,181.66,182.13,181.44,182.03,2201.0,181.66,182.13,181.44,182.03,2201.0
2018-11-13 12:30:00,181.93,181.98,181.29,181.42,4874.0,181.93,181.98,181.29,181.42,4874.0
2018-11-13 13:00:00,181.46,182.14,181.05,182.09,3660.0,181.46,182.14,181.05,182.09,3660.0
2018-11-13 13:30:00,182.08,182.19,181.0,181.01,1100.0,182.08,182.19,181.0,181.01,1100.0
2018-11-13 14:00:00,181.23,181.23,180.38,180.89,3948.0,181.23,181.23,180.38,180.89,3948.0
2018-11-13 14:30:00,180.64,181.11,180.64,180.87,1455.0,180.64,181.11,180.64,180.87,1455.0
2018-11-13 15:00:00,180.61,181.03,180.49,180.78,2676.0,180.61,181.03,180.49,180.78,2676.0
2018-11-13 15:30:00,180.82,181.26,180.5,180.58,10861.0,180.82,181.26,180.5,180.58,10861.0
2018-11-14 09:30:00,181.76,183.41,180.6,182.02,41290.0,181.76,183.41,180.6,182.02,41290.0
2018-11-14 10:00:00,180.55,181.14,180.54,180.98,600.0,180.55,181.14,180.54,180.98,600.0
2018-11-14 10:30:00,181.2,181.3,179.67,179.71,3800.0,181.2,181.3,179.67,179.71,3800.0
2018-11-14 11:00:00,179.71,180.33,179.26,179.29,3434.0,179.71,180.33,179.26,179.29,3434.0
2018-11-14 11:30:00,178.96,178.96,178.37,178.48,1222.0,178.96,178.96,178.37,178.48,1222.0
2018-11-14 12:00:00,178.66,178.85,177.53,178.56,5823.0,178.66,178.85,177.53,178.56,5823.0
2018-11-14 12:30:00,178.52,178.52,177.41,177.78,2606.0,178.52,178.52,177.41,177.78,2606.0
2018-11-14 13:00:00,178.0,178.15,177.06,177.06,950.0,178.0,178.15,177.06,177.06,950.0
2018-11-14 13:30:00,177.33,177.33,176.52,176.94,1975.0,177.33,177.33,176.52,176.94,1975.0
2018-11-14 14:00:00,176.92,178.03,176.4,177.42,2200.0,176.92,178.03,176.4,177.42,2200.0
2018-11-14 14:30:00,177.51,178.4,177.21,178.4,1600.0,177.51,178.4,177.21,178.4,1600.0
2018-11-14 15:00:00,178.54,178.9,178.26,178.26,1342.0,178.54,178.9,178.26,178.26,1342.0
2018-11-14 15:30:00,177.8,177.86,176.4,176.61,11407.0,177.8,177.86,176.4,176.61,11407.0
2018-11-15 09:30:00,176.31,179.07,176.31,177.37,14496.0,176.31,179.07,176.31,177.37,14496.0
2018-11-15 10:00:00,177.69,178.14,177.02,177.57,4190.0,177.69,178.14,177.02,177.57,4190.0
2018-11-15 10:30:00,177.8,178.98,176.99,178.42,23999.0,177.8,178.98,176.99,178.42,23999.0
2018-11-15 11:00:00,178.51,179.82,177.81,179.22,8718.0,178.51,179.82,177.81,179.22,8718.0
2018-11-15 11:30:00,179.23,180.55,179.11,180.16,3712.0,179.23,180.55,179.11,180.16,3712.0
2018-11-15 12:00:00,180.14,180.14,179.25,179.25,10270.0,180.14,180.14,179.25,179.25,10270.0
2018-11-15 12:30:00,179.75,179.92,178.36,178.72,3356.0,179.75,179.92,178.36,178.72,3356.0
2018-11-15 13:00:00,178.53,179.62,178.26,179.5,8500.0,178.53,179.62,178.26,179.5,8500.0
2018-11-15 13:30:00,179.5,180.4,179.5,180.4,4600.0,179.5,180.4,179.5,180.4,4600.0
2018-11-15 14:00:00,180.42,181.28,180.41,181.09,4500.0,180.42,181.28,180.41,181.09,4500.0
2018-11-15 14:30:00,181.41,182.01,181.36,181.77,5457.0,181.41,182.01,181.36,181.77,5457.0
2018-11-15 15:00:00,181.78,182.15,180.89,181.0,7983.0,181.78,182.15,180.89,181.0,7983.0
2018-11-15 15:30:00,181.01,181.73,180.27,180.65,32751.0,181.01,181.73,180.27,180.65,32751.0
2018-11-16 09:30:00,178.86,180.39,178.32,180.06,13218.0,178.86,180.39,178.32,180.06,13218.0
2018-11-16 10:00:00,180.08,180.81,180.07,180.4,6896.0,180.08,180.81,180.07,180.4,6896.0
2018-11-16 10:30:00,181.17,181.4,180.37,181.1,3300.0,181.17,181.4,180.37,181.1,3300.0
2018-11-16 11:00:00,180.92,181.4,180.35,180.35,12596.0,180.92,181.4,180.35,180.35,12596.0
2018-11-16 11:30:00,180.4,180.4,179.63,180.19,10331.0,180.4,180.4,179.63,180.19,10331.0
2018-11-16 12:00:00,180.03,180.37,179.65,180.12,3593.0,180.03,180.37,179.65,180.12,3593.0
2018-11-16 12:30:00,180.21,180.66,179.82,179.82,3211.0,180.21,180.66,179.82,179.82,3211.0
2018-11-16 13:00:00,179.59,180.24,179.48,180.24,2527.0,179.59,180.24,179.48,180.24,2527.0
2018-11-16 13:30:00,179.91,179.91,179.21,179.67,1805.0,179.91,179.91,179.21,179.67,1805.0
2018-11-16 14:00:00,179.72,180.18,179.48,180.0,4485.0,179.72,180.18,179.48,180.0,4485.0
2018-11-16 14:30:00,180.34,180.47,179.47,180.38,2347.0,180.34,180.47,179.47,180.38,2347.0
2018-11-16 15:00:00,180.42,181.0,180.42,180.8,4429.0,180.42,181.0,180.42,180.8,4429.0
2018-11-16 15:30:00,180.76,180.85,180.3,180.39,23553.0,180.76,180.85,180.3,180.39,23553.0
2018-11-19 09:30:00,180.36,180.99,177.88,178.24,44963.0,180.36,180.99,177.88,178.24,44963.0
2018-11-19 10:00:00,177.68,178.45,177.47,178.17,6039.0,177.68,178.45,177.47,178.17,6039.0
2018-11-19 10:30:00,178.08,178.72,177.77,178.18,6801.0,178.08,178.72,177.77,178.18,6801.0
2018-11-19 11:00:00,178.18,178.3,177.59,177.59,9309.0,178.18,178.3,177.59,177.59,9309.0
2018-11-19 11:30:00,177.45,177.45,176.54,176.89,9571.0,177.45,177.45,176.54,176.89,9571.0
2018-11-19 12:00:00,176.89,177.13,175.54,175.54,4000.0,176.89,177.13,175.54,175.54,4000.0
2018-11-19 12:30:00,175.67,176.04,175.53,175.78,2028.0,175.67,176.04,175.53,175.78,2028.0
2018-11-19 13:00:00,175.67,175.85,174.62,174.78,3775.0,175.67,175.85,174.62,174.78,3775.0
2018-11-19 13:30:00,174.93,176.21,174.93,175.54,4440.0,174.93,176.21,174.93,175.54,4440.0
2018-11-19 14:00:00,175.28,175.28,174.46,174.98,4120.0,175.28,175.28,174.46,174.98,4120.0
2018-11-19 14:30:00,175.0,175.98,174.68,175.76,3849.0,175.0,175.98,174.68,175.76,3849.0
2018-11-19 15:00:00,175.93,177.04,175.73,177.04,7941.0,175.93,177.04,175.73,177.04,7941.0
2018-11-19 15:30:00,176.9,176.9,175.54,176.02,17877.0,176.9,176.9,175.54,176.02,17877.0
2018-11-20 09:30:00,173.64,174.56,172.93,173.52,8390.0,173.64,174.56,172.93,173.52,8390.0
2018-11-20 10:00:00,173.52,175.93,173.31,175.93,15288.0,173.52,175.93,173.31,175.93,15288.0
2018-11-20 10:30:00,175.93,176.51,175.5,175.67,2130.0,175.93,176.51,175.5,175.67,2130.0
2018-11-20 11:00:00,176.02,176.49,174.83,175.44,4392.0,176.02,176.49,174.83,175.44,4392.0
2018-11-20 11:30:00,174.68,176.12,174.68,176.12,2000.0,174.68,176.12,174.68,176.12,2000.0
2018-11-20 12:00:00,176.13,176.14,175.08,175.37,4013.0,176.13,176.14,175.08,175.37,4013.0
2018-11-20 12:30:00,175.22,175.5,174.24,174.24,2000.0,175.22,175.5,174.24,174.24,2000.0
2018-11-20 13:00:00,174.24,174.59,173.34,173.73,8300.0,174.24,174.59,173.34,173.73,8300.0
2018-11-20 13:30:00,173.62,175.77,173.61,174.03,17430.0,173.62,175.77,173.61,174.03,17430.0
2018-11-20 14:00:00,173.91,174.16,173.43,173.77,2677.0,173.91,174.16,173.43,173.77,2677.0
2018-11-20 14:30:00,173.77,174.27,173.44,173.87,4450.0,173.77,174.27,173.44,173.87,4450.0
2018-11-20 15:00:00,173.61,174.43,173.52,174.43,5816.0,173.61,174.43,173.52,174.43,5816.0
2018-11-20 15:30:00,174.38,175.04,173.97,174.48,17441.0,174.38,175.04,173.97,174.48,17441.0
2018-11-21 09:30:00,175.69,176.56,175.07,175.48,20003.0,175.69,176.56,175.07,175.48,20003.0
2018-11-21 10:00:00,175.7,177.37,175.69,177.36,10947.0,175.7,177.37,175.69,177.36,10947.0
2018-11-21 10:30:00,177.42,177.82,177.14,177.32,2900.0,177.42,177.82,177.14,177.32,2900.0
2018-11-21 11:00:00,177.37,178.23,177.36,178.06,17371.0,177.37,178.23,177.36,178.06,17371.0
2018-11-21 11:30:00,177.89,178.12,177.51,177.8,4145.0,177.89,178.12,177.51,177.8,4145.0
2018-11-21 12:00:00,177.78,177.91,176.93,177.38,10116.0,177.78,177.91,176.93,177.38,10116.0
2018-11-21 12:30:00,177.27,177.51,177.17,177.33,2199.0,177.27,177.51,177.17,177.33,2199.0
2018-11-21 13:00:00,177.34,177.55,176.57,177.0,14500.0,177.34,177.55,176.57,177.0,14500.0
2018-11-21 13:30:00,176.75,177.28,176.75,177.28,5488.0,176.75,177.28,176.75,177.28,5488.0
2018-11-21 14:00:00,177.4,177.99,177.27,177.6,4002.0,177.4,177.99,177.27,177.6,4002.0
2018-11-21 14:30:00,177.21,177.89,177.21,177.66,2800.0,177.21,177.89,177.21,177.66,2800.0
2018-11-21 15:00:00,177.42,177.52,176.72,176.72,3200.0,177.42,177.52,176.72,176.72,3200.0
2018-11-21 15:30:00,176.67,176.94,176.58,176.64,13377.0,176.67,176.94,176.58,176.64,13377.0
2018-11-23 09:30:00,175.1,176.24,173.54,174.93,1162.0,175.1,176.24,173.54,174.93,1162.0
2018-11-23 10:00:00,175.95,176.79,175.34,176.73,11418.0,175.95,176.79,175.34,176.73,11418.0
2018-11-23 10:30:00,176.93,177.18,176.32,177.18,4600.0,176.93,177.18,176.32,177.18,4600.0
2018-11-23 11:00:00,176.94,178.03,176.93,178.03,2300.0,176.94,178.03,176.93,178.03,2300.0
2018-11-23 11:30:00,177.59,177.59,176.36,176.64,4183.0,177.59,177.59,176.36,176.64,4183.0
2018-11-23 12:00:00,176.38,176.87,175.81,176.87,5100.0,176.38,176.87,175.81,176.87,5100.0
2018-11-23 12:30:00,176.69,176.69,174.89,175.12,12557.0,176.69,176.69,174.89,175.12,12557.0
2018-11-26 09:30:00,177.07,177.52,177.01,177.25,2786.0,177.07,177.52,177.01,177.25,2786.0
2018-11-26 10:00:00,177.01,177.4,175.91,177.4,9401.0,177.01,177.4,175.91,177.4,9401.0
2018-11-26 10:30:00,177.22,177.73,176.8,177.73,11436.0,177.22,177.73,176.8,177.73,11436.0
2018-11-26 11:00:00,177.62,178.07,176.91,176.91,2500.0,177.62,178.07,176.91,176.91,2500.0
2018-11-26 11:30:00,176.63,176.8,175.88,175.9,9727.0,176.63,176.8,175.88,175.9,9727.0
2018-11-26 12:00:00,176.35,176.35,175.82,175.82,1608.0,176.35,176.35,175.82,175.82,1608.0
2018-11-26 12:30:00,175.46,176.65,174.66,176.59,8649.0,175.46,176.65,174.66,176.59,8649.0
2018-11-26 13:00:00,176.67,176.73,176.26,176.5,2288.0,176.67,176.73,176.26,176.5,2288.0
2018-11-26 13:30:00,176.72,176.81,176.17,176.55,2500.0,176.72,176.81,176.17,176.55,2500.0
2018-11-26 14:00:00,176.44,176.65,176.2,176.44,2000.0,176.44,176.65,176.2,176.44,2000.0
2018-11-26 14:30:00,176.23,176.51,175.89,176.41,3740.0,176.23,176.51,175.89,176.41,3740.0
2018-11-26 15:00:00,176.2,176.41,176.13,176.2,3767.0,176.2,176.41,176.13,176.2,3767.0
2018-11-26 15:30:00,176.22,177.37,176.21,177.15,17010.0,176.22,177.37,176.21,177.15,17010.0
2018-11-27 09:30:00,172.72,172.72,168.08,171.39,35910.0,172.72,172.72,168.08,171.39,35910.0
2018-11-27 10:00:00,171.09,171.25,169.5,169.73,13440.0,171.09,171.25,169.5,169.73,13440.0
2018-11-27 10:30:00,169.34,171.53,169.34,170.86,13793.0,169.34,171.53,169.34,170.86,13793.0
2018-11-27 11:00:00,170.74,171.19,170.02,170.72,11900.0,170.74,171.19,170.02,170.72,11900.0
2018-11-27 11:30:00,170.41,170.49,169.56,170.07,7100.0,170.41,170.49,169.56,170.07,7100.0
2018-11-27 12:00:00,169.83,169.98,169.39,169.69,8400.0,169.83,169.98,169.39,169.69,8400.0
2018-11-27 12:30:00,169.56,169.93,169.33,169.49,9900.0,169.56,169.93,169.33,169.49,9900.0
2018-11-27 13:00:00,169.47,170.26,169.39,170.25,15308.0,169.47,170.26,169.39,170.25,15308.0
2018-11-27 13:30:00,170.32,170.35,169.78,170.22,10100.0,170.32,170.35,169.78,170.22,10100.0
2018-11-27 14:00:00,170.22,170.25,169.62,170.25,9801.0,170.22,170.25,169.62,170.25,9801.0
2018-11-27 14:30:00,170.28,170.76,169.94,170.74,19989.0,170.28,170.76,169.94,170.74,19989.0
2018-11-27 15:00:00,170.51,170.9,170.24,170.9,19120.0,170.51,170.9,170.24,170.9,19120.0
2018-11-27 15:30:00,170.75,171.16,170.47,170.6,39067.0,170.75,171.16,170.47,170.6,39067.0
2018-11-28 09:30:00,171.86,171.86,170.16,170.25,9716.0,171.86,171.86,170.16,170.25,9716.0
2018-11-28 10:00:00,170.71,171.14,169.13,169.15,11816.0,170.71,171.14,169.13,169.15,11816.0
2018-11-28 10:30:00,169.15,169.42,168.63,168.65,10100.0,169.15,169.42,168.63,168.65,10100.0
2018-11-28 11:00:00,168.84,170.04,168.39,168.69,8600.0,168.84,170.04,168.39,168.69,8600.0
2018-11-28 11:30:00,168.58,169.18,168.13,168.41,8735.0,168.58,169.18,168.13,168.41,8735.0
2018-11-28 12:00:00,168.47,170.81,168.35,170.81,12575.0,168.47,170.81,168.35,170.81,12575.0
2018-11-28 12:30:00,170.81,170.88,170.26,170.48,6800.0,170.81,170.88,170.26,170.48,6800.0
2018-11-28 13:00:00,170.53,170.53,169.83,170.25,6395.0,170.53,170.53,169.83,170.25,6395.0
2018-11-28 13:30:00,170.59,170.67,169.91,170.0,6400.0,170.59,170.67,169.91,170.0,6400.0
2018-11-28 14:00:00,170.02,170.67,169.95,170.34,10895.0,170.02,170.67,169.95,170.34,10895.0
2018-11-28 14:30:00,170.18,170.34,169.42,169.46,8000.0,170.18,170.34,169.42,169.46,8000.0
2018-11-28 15:00:00,169.82,170.2,169.51,169.88,14244.0,169.82,170.2,169.51,169.88,14244.0
2018-11-28 15:30:00,169.79,170.95,169.63,170.93,32922.0,169.79,170.95,169.63,170.93,32922.0
2018-11-29 09:30:00,170.06,171.1,169.01,169.01,22402.0,170.06,171.1,169.01,169.01,22402.0
2018-11-29 10:00:00,168.91,169.12,167.57,167.67,11267.0,168.91,169.12,167.57,167.67,11267.0
2018-11-29 10:30:00,167.91,168.3,166.13,166.14,9824.0,167.91,168.3,166.13,166.14,9824.0
2018-11-29 11:00:00,166.25,166.99,166.13,166.74,23050.0,166.25,166.99,166.13,166.74,23050.0
2018-11-29 11:30:00,166.74,168.55,166.73,167.68,12441.0,166.74,168.55,166.73,167.68,12441.0
2018-11-29 12:00:00,167.69,168.16,167.69,168.16,8000.0,167.69,168.16,167.69,168.16,8000.0
2018-11-29 12:30:00,168.27,168.41,168.06,168.23,8361.0,168.27,168.41,168.06,168.23,8361.0
2018-11-29 13:00:00,168.16,168.43,167.49,168.42,11539.0,168.16,168.43,167.49,168.42,11539.0
2018-11-29 13:30:00,168.4,169.04,167.96,168.92,12463.0,168.4,169.04,167.96,168.92,12463.0
2018-11-29 14:00:00,168.92,168.92,168.44,168.6,9600.0,168.92,168.92,168.44,168.6,9600.0
2018-11-29 14:30:00,168.69,168.8,168.48,168.79,9824.0,168.69,168.8,168.48,168.79,9824.0
2018-11-29 15:00:00,168.72,168.79,168.26,168.52,11794.0,168.72,168.79,168.26,168.52,11794.0
2018-11-29 15:30:00,168.54,168.54,167.97,168.32,55988.0,168.54,168.54,167.97,168.32,55988.0
2018-11-30 09:30:00,168.12,168.46,167.13,167.44,24408.0,168.12,168.46,167.13,167.44,24408.0
2018-11-30 10:00:00,167.28,167.42,165.75,165.99,18705.0,167.28,167.42,165.75,165.99,18705.0
2018-11-30 10:30:00,165.95,166.16,165.17,165.2,21872.0,165.95,166.16,165.17,165.2,21872.0
2018-11-30 11:00:00,165.24,166.35,163.54,165.56,39610.0,165.24,166.35,163.54,165.56,39610.0
2018-11-30 11:30:00,165.31,166.35,165.31,165.95,11365.0,165.31,166.35,165.31,165.95,11365.0
2018-11-30 12:00:00,165.79,166.37,165.74,165.98,10386.0,165.79,166.37,165.74,165.98,10386.0
2018-11-30 12:30:00,165.96,166.71,165.96,166.56,11248.0,165.96,166.71,165.96,166.56,11248.0
2018-11-30 13:00:00,166.54,167.1,165.89,166.82,11103.0,166.54,167.1,165.89,166.82,11103.0
2018-11-30 13:30:00,166.81,167.29,166.74,167.28,12555.0,166.81,167.29,166.74,167.28,12555.0
2018-11-30 14:00:00,167.27,167.75,167.16,167.67,16787.0,167.27,167.75,167.16,167.67,16787.0
2018-11-30 14:30:00,167.61,167.97,167.58,167.72,16788.0,167.61,167.97,167.58,167.72,16788.0
2018-11-30 15:00:00,167.53,167.64,165.57,165.89,83497.0,167.53,167.64,165.57,165.89,83497.0
2018-11-30 15:30:00,165.9,167.5,164.91,164.96,339759.0,165.9,167.5,164.91,164.96,339759.0
2018-12-03 09:30:00,166.87,167.13,164.35,164.63,22447.0,166.87,167.13,164.35,164.63,22447.0
2018-12-03 10:00:00,164.49,165.71,164.32,165.11,34671.0,164.49,165.71,164.32,165.11,34671.0
2018-12-03 10:30:00,164.89,164.94,163.98,164.22,21397.0,164.89,164.94,163.98,164.22,21397.0
2018-12-03 11:00:00,164.25,164.52,163.66,163.75,19575.0,164.25,164.52,163.66,163.75,19575.0
2018-12-03 11:30:00,163.98,163.99,162.55,163.29,18702.0,163.98,163.99,162.55,163.29,18702.0
2018-12-03 12:00:00,163.25,164.26,163.25,164.11,31006.0,163.25,164.26,163.25,164.11,31006.0
2018-12-03 12:30:00,164.12,164.53,162.38,162.84,82304.0,164.12,164.53,162.38,162.84,82304.0
2018-12-03 13:00:00,162.84,163.69,162.7,163.14,58635.0,162.84,163.69,162.7,163.14,58635.0
2018-12-03 13:30:00,163.49,163.87,163.21,163.47,22648.0,163.49,163.87,163.21,163.47,22648.0
2018-12-03 14:00:00,163.56,163.61,162.87,163.3,26476.0,163.56,163.61,162.87,163.3,26476.0
2018-12-03 14:30:00,163.47,164.0,163.46,163.67,17240.0,163.47,164.0,163.46,163.67,17240.0
2018-12-03 15:00:00,163.77,163.99,163.53,163.81,18636.0,163.77,163.99,163.53,163.81,18636.0
2018-12-03 15:30:00,163.83,164.4,163.67,164.37,53896.0,163.83,164.4,163.67,164.37,53896.0
2018-12-04 09:30:00,164.25,165.12,163.6,163.78,5725.0,164.25,165.12,163.6,163.78,5725.0
2018-12-04 10:00:00,163.93,163.93,162.85,163.17,15917.0,163.93,163.93,162.85,163.17,15917.0
2018-12-04 10:30:00,163.1,163.1,161.82,161.94,10212.0,163.1,163.1,161.82,161.94,10212.0
2018-12-04 11:00:00,161.76,161.99,160.9,160.9,14367.0,161.76,161.99,160.9,160.9,14367.0
2018-12-04 11:30:00,160.86,161.09,160.46,160.82,11469.0,160.86,161.09,160.46,160.82,11469.0
2018-12-04 12:00:00,160.84,160.98,160.2,160.28,46593.0,160.84,160.98,160.2,160.28,46593.0
2018-12-04 12:30:00,160.28,160.29,159.83,159.87,14109.0,160.28,160.29,159.83,159.87,14109.0
2018-12-04 13:00:00,159.79,159.79,158.63,158.75,14607.0,159.79,159.79,158.63,158.75,14607.0
2018-12-04 13:30:00,158.75,158.96,158.05,158.59,13700.0,158.75,158.96,158.05,158.59,13700.0
2018-12-04 14:00:00,158.68,159.46,157.81,157.88,8803.0,158.68,159.46,157.81,157.88,8803.0
2018-12-04 14:30:00,158.07,159.17,157.88,158.19,11920.0,158.07,159.17,157.88,158.19,11920.0
2018-12-04 15:00:00,157.9,158.07,157.0,157.13,19540.0,157.9,158.07,157.0,157.13,19540.0
2018-12-04 15:30:00,156.99,157.79,156.29,157.05,96293.0,156.99,157.79,156.29,157.05,96293.0
2018-12-06 09:30:00,155.6,155.7,153.17,153.42,40242.0,155.6,155.7,153.17,153.42,40242.0
2018-12-06 10:00:00,153.55,155.08,153.47,154.78,22253.0,153.55,155.08,153.47,154.78,22253.0
2018-12-06 10:30:00,154.67,155.44,154.42,155.35,26002.0,154.67,155.44,154.42,155.35,26002.0
2018-12-06 11:00:00,155.23,156.08,154.93,155.02,23078.0,155.23,156.08,154.93,155.02,23078.0
2018-12-06 11:30:00,154.7,156.05,154.69,155.93,9850.0,154.7,156.05,154.69,155.93,9850.0
2018-12-06 12:00:00,155.76,156.62,155.63,156.62,9196.0,155.76,156.62,155.63,156.62,9196.0
2018-12-06 12:30:00,156.44,156.93,156.38,156.63,11082.0,156.44,156.93,156.38,156.63,11082.0
2018-12-06 13:00:00,156.58,156.83,156.17,156.49,8400.0,156.58,156.83,156.17,156.49,8400.0
2018-12-06 13:30:00,156.36,157.52,155.99,157.36,15800.0,156.36,157.52,155.99,157.36,15800.0
2018-12-06 14:00:00,157.53,157.77,156.44,156.84,4448.0,157.53,157.77,156.44,156.84,4448.0
2018-12-06 14:30:00,156.95,157.41,156.09,156.88,9200.0,156.95,157.41,156.09,156.88,9200.0
2018-12-06 15:00:00,157.45,157.66,157.17,157.46,16258.0,157.45,157.66,157.17,157.46,16258.0
2018-12-06 15:30:00,157.77,159.16,157.77,159.04,34034.0,157.77,159.16,157.77,159.04,34034.0
2018-12-07 09:30:00,159.19,160.59,159.01,160.59,10087.0,159.19,160.59,159.01,160.59,10087.0
2018-12-07 10:00:00,160.24,160.24,158.44,158.86,13500.0,160.24,160.24,158.44,158.86,13500.0
2018-12-07 10:30:00,158.79,160.21,158.78,159.81,6100.0,158.79,160.21,158.78,159.81,6100.0
2018-12-07 11:00:00,159.83,159.93,158.27,158.72,5100.0,159.83,159.93,158.27,158.72,5100.0
2018-12-07 11:30:00,158.32,158.72,157.82,157.84,5831.0,158.32,158.72,157.82,157.84,5831.0
2018-12-07 12:00:00,158.07,158.74,157.91,158.45,7530.0,158.07,158.74,157.91,158.45,7530.0
2018-12-07 12:30:00,158.08,158.61,157.25,158.61,5332.0,158.08,158.61,157.25,158.61,5332.0
2018-12-07 13:00:00,158.55,158.73,157.53,157.9,4500.0,158.55,158.73,157.53,157.9,4500.0
2018-12-07 13:30:00,158.0,158.32,157.65,157.69,4500.0,158.0,158.32,157.65,157.69,4500.0
2018-12-07 14:00:00,157.87,158.33,157.29,157.55,5640.0,157.87,158.33,157.29,157.55,5640.0
2018-12-07 14:30:00,158.01,158.01,156.76,156.85,9859.0,158.01,158.01,156.76,156.85,9859.0
2018-12-07 15:00:00,156.95,157.43,156.7,157.37,7829.0,156.95,157.43,156.7,157.37,7829.0
2018-12-07 15:30:00,157.46,158.08,157.04,157.15,30072.0,157.46,158.08,157.04,157.15,30072.0
2018-12-10 09:30:00,157.33,158.72,157.28,158.06,10152.0,157.33,158.72,157.28,158.06,10152.0
2018-12-10 10:00:00,158.35,159.36,158.18,159.11,6619.0,158.35,159.36,158.18,159.11,6619.0
2018-12-10 10:30:00,158.75,158.76,157.8,157.8,10411.0,158.75,158.76,157.8,157.8,10411.0
2018-12-10 11:00:00,157.68,158.15,157.18,157.54,68175.0,157.68,158.15,157.18,157.54,68175.0
2018-12-10 11:30:00,157.51,159.04,157.51,158.81,10052.0,157.51,159.04,157.51,158.81,10052.0
2018-12-10 12:00:00,158.09,158.43,157.16,157.32,10515.0,158.09,158.43,157.16,157.32,10515.0
2018-12-10 12:30:00,157.41,159.9,157.41,159.48,60809.0,157.41,159.9,157.41,159.48,60809.0
2018-12-10 13:00:00,159.52,159.61,158.75,158.75,46607.0,159.52,159.61,158.75,158.75,46607.0
2018-12-10 13:30:00,158.98,159.5,158.67,159.2,10913.0,158.98,159.5,158.67,159.2,10913.0
2018-12-10 14:00:00,159.23,159.5,158.93,159.5,12485.0,159.23,159.5,158.93,159.5,12485.0
2018-12-10 14:30:00,159.45,159.97,159.45,159.82,30465.0,159.45,159.97,159.45,159.82,30465.0
2018-12-10 15:00:00,159.69,159.83,159.33,159.62,14597.0,159.69,159.83,159.33,159.62,14597.0
2018-12-10 15:30:00,159.65,160.18,159.19,159.25,35346.0,159.65,160.18,159.19,159.25,35346.0
2018-12-11 09:30:00,161.14,162.74,161.14,161.49,26420.0,161.14,162.74,161.14,161.49,26420.0
2018-12-11 10:00:00,161.82,162.61,161.4,162.32,23550.0,161.82,162.61,161.4,162.32,23550.0
2018-12-11 10:30:00,162.01,162.5,161.98,162.25,2200.0,162.01,162.5,161.98,162.25,2200.0
2018-12-11 11:00:00,162.06,162.46,161.01,161.24,8899.0,162.06,162.46,161.01,161.24,8899.0
2018-12-11 11:30:00,161.01,161.2,160.57,160.72,5913.0,161.01,161.2,160.57,160.72,5913.0
2018-12-11 12:00:00,160.64,160.64,159.24,159.25,3667.0,160.64,160.64,159.24,159.25,3667.0
2018-12-11 12:30:00,159.28,160.0,159.25,159.88,5878.0,159.28,160.0,159.25,159.88,5878.0
2018-12-11 13:00:00,159.69,159.98,159.31,159.47,4616.0,159.69,159.98,159.31,159.47,4616.0
2018-12-11 13:30:00,159.28,159.4,158.17,158.17,4361.0,159.28,159.4,158.17,158.17,4361.0
2018-12-11 14:00:00,158.2,159.37,158.2,159.37,4327.0,158.2,159.37,158.2,159.37,4327.0
2018-12-11 14:30:00,159.31,159.73,159.15,159.67,3050.0,159.31,159.73,159.15,159.67,3050.0
2018-12-11 15:00:00,159.42,159.83,158.95,159.56,5000.0,159.42,159.83,158.95,159.56,5000.0
2018-12-11 15:30:00,159.58,159.86,158.83,159.03,41086.0,159.58,159.86,158.83,159.03,41086.0
2018-12-12 09:30:00,161.16,162.55,160.53,162.06,25255.0,161.16,162.55,160.53,162.06,25255.0
2018-12-12 10:00:00,162.36,163.49,162.07,163.17,36626.0,162.36,163.49,162.07,163.17,36626.0
2018-12-12 10:30:00,163.14,163.72,162.2,163.71,13751.0,163.14,163.72,162.2,163.71,13751.0
2018-12-12 11:00:00,163.71,164.94,163.17,163.99,19261.0,163.71,164.94,163.17,163.99,19261.0
2018-12-12 11:30:00,163.63,164.23,163.27,164.23,4301.0,163.63,164.23,163.27,164.23,4301.0
2018-12-12 12:00:00,164.39,164.49,163.41,163.86,12965.0,164.39,164.49,163.41,163.86,12965.0
2018-12-12 12:30:00,163.7,164.4,163.64,164.4,9729.0,163.7,164.4,163.64,164.4,9729.0
2018-12-12 13:00:00,164.4,165.4,164.4,165.4,16475.0,164.4,165.4,164.4,165.4,16475.0
2018-12-12 13:30:00,165.3,165.31,164.67,164.67,4300.0,165.3,165.31,164.67,164.67,4300.0
2018-12-12 14:00:00,164.49,164.49,163.23,163.23,5691.0,164.49,164.49,163.23,163.23,5691.0
2018-12-12 14:30:00,163.02,163.36,162.56,163.02,6289.0,163.02,163.36,162.56,163.02,6289.0
2018-12-12 15:00:00,162.95,163.39,162.67,163.28,18714.0,162.95,163.39,162.67,163.28,18714.0
2018-12-12 15:30:00,163.21,164.22,163.01,163.01,39662.0,163.21,164.22,163.01,163.01,39662.0
2018-12-13 09:30:00,163.72,164.07,161.68,162.06,17121.0,163.72,164.07,161.68,162.06,17121.0
2018-12-13 10:00:00,161.95,163.58,161.95,163.1,12109.0,161.95,163.58,161.95,163.1,12109.0
2018-12-13 10:30:00,163.1,163.53,160.93,161.47,29126.0,163.1,163.53,160.93,161.47,29126.0
2018-12-13 11:00:00,161.56,161.67,161.18,161.19,1400.0,161.56,161.67,161.18,161.19,1400.0
2018-12-13 11:30:00,161.05,161.72,161.05,161.25,3310.0,161.05,161.72,161.05,161.25,3310.0
2018-12-13 12:00:00,161.2,161.45,160.88,161.29,5700.0,161.2,161.45,160.88,161.29,5700.0
2018-12-13 12:30:00,161.17,162.0,160.87,160.95,4500.0,161.17,162.0,160.87,160.95,4500.0
2018-12-13 13:00:00,160.76,161.07,160.55,160.63,1965.0,160.76,161.07,160.55,160.63,1965.0
2018-12-13 13:30:00,161.13,161.64,160.81,161.29,11752.0,161.13,161.64,160.81,161.29,11752.0
2018-12-13 14:00:00,161.3,161.39,160.8,160.94,4894.0,161.3,161.39,160.8,160.94,4894.0
2018-12-13 14:30:00,161.05,161.3,160.72,161.3,2700.0,161.05,161.3,160.72,161.3,2700.0
2018-12-13 15:00:00,161.46,161.91,161.2,161.58,4937.0,161.46,161.91,161.2,161.58,4937.0
2018-12-13 15:30:00,161.78,162.04,161.1,161.2,17333.0,161.78,162.04,161.1,161.2,17333.0
2018-12-14 09:30:00,159.63,160.7,158.77,160.68,3991.0,159.63,160.7,158.77,160.68,3991.0
2018-12-14 10:00:00,161.0,161.44,160.21,160.22,6011.0,161.0,161.44,160.21,160.22,6011.0
2018-12-14 10:30:00,160.53,161.51,160.35,161.16,4613.0,160.53,161.51,160.35,161.16,4613.0
2018-12-14 11:00:00,161.15,161.79,161.15,161.41,5261.0,161.15,161.79,161.15,161.41,5261.0
2018-12-14 11:30:00,161.32,161.32,159.31,159.5,6000.0,161.32,161.32,159.31,159.5,6000.0
2018-12-14 12:00:00,159.65,160.11,159.65,159.7,5460.0,159.65,160.11,159.65,159.7,5460.0
2018-12-14 12:30:00,159.83,160.11,158.26,158.7,4850.0,159.83,160.11,158.26,158.7,4850.0
2018-12-14 13:00:00,158.71,159.33,158.71,158.99,3200.0,158.71,159.33,158.71,158.99,3200.0
2018-12-14 13:30:00,158.94,159.2,158.19,158.71,4300.0,158.94,159.2,158.19,158.71,4300.0
2018-12-14 14:00:00,158.57,159.41,158.55,159.34,10566.0,158.57,159.41,158.55,159.34,10566.0
2018-12-14 14:30:00,159.07,159.2,158.64,159.2,5036.0,159.07,159.2,158.64,159.2,5036.0
2018-12-14 15:00:00,159.09,159.79,159.08,159.19,7377.0,159.09,159.79,159.08,159.19,7377.0
2018-12-14 15:30:00,159.03,159.51,158.75,159.27,28473.0,159.03,159.51,158.75,159.27,28473.0
2018-12-17 09:30:00,158.84,158.84,156.23,156.95,8922.0,158.84,158.84,156.23,156.95,8922.0
2018-12-17 10:00:00,157.56,157.7,156.87,157.39,4928.0,157.56,157.7,156.87,157.39,4928.0
2018-12-17 10:30:00,157.37,159.17,157.08,159.0,9425.0,157.37,159.17,157.08,159.0,9425.0
2018-12-17 11:00:00,158.97,159.48,158.93,159.22,5802.0,158.97,159.48,158.93,159.22,5802.0
2018-12-17 11:30:00,159.16,159.23,158.48,159.14,6689.0,159.16,159.23,158.48,159.14,6689.0
2018-12-17 12:00:00,159.36,159.36,158.0,158.0,3300.0,159.36,159.36,158.0,158.0,3300.0
2018-12-17 12:30:00,158.04,158.04,156.52,156.65,7201.0,158.04,158.04,156.52,156.65,7201.0
2018-12-17 13:00:00,156.67,157.01,156.33,156.61,6344.0,156.67,157.01,156.33,156.61,6344.0
2018-12-17 13:30:00,156.42,156.59,155.35,155.93,9700.0,156.42,156.59,155.35,155.93,9700.0
2018-12-17 14:00:00,155.63,155.63,154.97,155.08,9608.0,155.63,155.63,154.97,155.08,9608.0
2018-12-17 14:30:00,155.0,155.59,154.94,155.12,4705.0,155.0,155.59,154.94,155.12,4705.0
2018-12-17 15:00:00,154.92,155.11,154.28,154.55,19735.0,154.92,155.11,154.28,154.55,19735.0
2018-12-17 15:30:00,154.59,154.59,152.36,152.99,74013.0,154.59,154.59,152.36,152.99,74013.0
2018-12-18 09:30:00,154.45,155.35,154.3,155.03,4545.0,154.45,155.35,154.3,155.03,4545.0
2018-12-18 10:00:00,154.72,154.81,153.59,154.0,12779.0,154.72,154.81,153.59,154.0,12779.0
2018-12-18 10:30:00,154.03,154.36,153.07,153.73,12057.0,154.03,154.36,153.07,153.73,12057.0
2018-12-18 11:00:00,153.78,153.9,152.18,152.4,14634.0,153.78,153.9,152.18,152.4,14634.0
2018-12-18 11:30:00,152.36,153.01,152.22,152.5,11042.0,152.36,153.01,152.22,152.5,11042.0
2018-12-18 12:00:00,152.55,153.78,152.54,153.45,4597.0,152.55,153.78,152.54,153.45,4597.0
2018-12-18 12:30:00,153.62,153.63,151.61,153.34,28642.0,153.62,153.63,151.61,153.34,28642.0
2018-12-18 13:00:00,153.17,153.33,152.4,152.53,3500.0,153.17,153.33,152.4,152.53,3500.0
2018-12-18 13:30:00,152.4,152.5,151.67,151.75,6566.0,152.4,152.5,151.67,151.75,6566.0
2018-12-18 14:00:00,151.83,152.38,151.67,152.26,8288.0,151.83,152.38,151.67,152.26,8288.0
2018-12-18 14:30:00,152.21,152.21,150.92,150.97,13212.0,152.21,152.21,150.92,150.97,13212.0
2018-12-18 15:00:00,150.87,152.01,150.8,151.47,22917.0,150.87,152.01,150.8,151.47,22917.0
2018-12-18 15:30:00,151.48,152.79,151.42,152.11,63476.0,151.48,152.79,151.42,152.11,63476.0
2018-12-19 09:30:00,152.44,153.36,152.34,153.35,5635.0,152.44,153.36,152.34,153.35,5635.0
2018-12-19 10:00:00,153.18,153.44,151.94,153.27,11061.0,153.18,153.44,151.94,153.27,11061.0
2018-12-19 10:30:00,153.38,153.39,152.08,152.53,13495.0,153.38,153.39,152.08,152.53,13495.0
2018-12-19 11:00:00,152.67,153.79,152.52,153.55,8300.0,152.67,153.79,152.52,153.55,8300.0
2018-12-19 11:30:00,153.6,154.42,152.81,154.35,6474.0,153.6,154.42,152.81,154.35,6474.0
2018-12-19 12:00:00,154.33,154.89,153.7,154.89,3900.0,154.33,154.89,153.7,154.89,3900.0
2018-12-19 12:30:00,154.55,155.13,154.55,154.71,4827.0,154.55,155.13,154.55,154.71,4827.0
2018-12-19 13:00:00,154.64,155.81,154.6,155.56,8068.0,154.64,155.81,154.6,155.56,8068.0
2018-12-19 13:30:00,155.54,156.03,155.28,155.84,12460.0,155.54,156.03,155.28,155.84,12460.0
2018-12-19 14:00:00,155.8,155.8,152.73,154.7,12855.0,155.8,155.8,152.73,154.7,12855.0
2018-12-19 14:30:00,154.82,155.31,151.33,151.94,9100.0,154.82,155.31,151.33,151.94,9100.0
2018-12-19 15:00:00,151.75,151.79,150.16,150.64,17988.0,151.75,151.79,150.16,150.64,17988.0
2018-12-19 15:30:00,150.8,151.84,150.66,151.61,40701.0,150.8,151.84,150.66,151.61,40701.0
2018-12-20 09:30:00,151.7,151.7,149.42,150.35,22330.0,151.7,151.7,149.42,150.35,22330.0
2018-12-20 10:00:00,150.0,151.32,149.35,150.82,20191.0,150.0,151.32,149.35,150.82,20191.0
2018-12-20 10:30:00,150.73,151.62,150.38,150.61,12328.0,150.73,151.62,150.38,150.61,12328.0
2018-12-20 11:00:00,150.41,150.45,148.62,148.94,9147.0,150.41,150.45,148.62,148.94,9147.0
2018-12-20 11:30:00,148.9,149.45,148.25,149.06,21405.0,148.9,149.45,148.25,149.06,21405.0
2018-12-20 12:00:00,149.1,149.49,148.57,149.4,7711.0,149.1,149.49,148.57,149.4,7711.0
2018-12-20 12:30:00,149.7,149.75,148.8,149.07,7664.0,149.7,149.75,148.8,149.07,7664.0
2018-12-20 13:00:00,149.06,149.44,148.63,148.7,5901.0,149.06,149.44,148.63,148.7,5901.0
2018-12-20 13:30:00,148.6,148.77,147.85,148.08,6310.0,148.6,148.77,147.85,148.08,6310.0
2018-12-20 14:00:00,147.93,148.09,146.92,147.88,8810.0,147.93,148.09,146.92,147.88,8810.0
2018-12-20 14:30:00,147.98,149.2,147.92,147.92,16651.0,147.98,149.2,147.92,147.92,16651.0
2018-12-20 15:00:00,147.93,148.87,147.55,148.29,16095.0,147.93,148.87,147.55,148.29,16095.0
2018-12-20 15:30:00,148.33,148.72,147.02,147.57,62006.0,148.33,148.72,147.02,147.57,62006.0
2018-12-21 09:30:00,147.6,147.6,145.59,145.59,98717.0,147.6,147.6,145.59,145.59,98717.0
2018-12-21 10:00:00,145.54,147.49,145.29,147.33,8363.0,145.54,147.49,145.29,147.33,8363.0
2018-12-21 10:30:00,147.13,147.29,145.68,145.68,17828.0,147.13,147.29,145.68,145.68,17828.0
2018-12-21 11:00:00,145.69,145.94,145.16,145.56,13438.0,145.69,145.94,145.16,145.56,13438.0
2018-12-21 11:30:00,145.65,145.73,145.0,145.05,10316.0,145.65,145.73,145.0,145.05,10316.0
2018-12-21 12:00:00,144.68,144.73,143.34,143.34,14278.0,144.68,144.73,143.34,143.34,14278.0
2018-12-21 12:30:00,143.47,144.96,143.07,143.52,11800.0,143.47,144.96,143.07,143.52,11800.0
2018-12-21 13:00:00,143.49,144.4,143.49,143.88,5104.0,143.49,144.4,143.49,143.88,5104.0
2018-12-21 13:30:00,143.87,144.15,143.16,143.33,7238.0,143.87,144.15,143.16,143.33,7238.0
2018-12-21 14:00:00,143.07,143.2,142.49,142.81,9083.0,143.07,143.2,142.49,142.81,9083.0
2018-12-21 14:30:00,143.18,143.46,142.76,143.11,6739.0,143.18,143.46,142.76,143.11,6739.0
2018-12-21 15:00:00,143.38,143.38,141.66,141.66,18195.0,143.38,143.38,141.66,141.66,18195.0
2018-12-21 15:30:00,141.68,142.04,141.04,141.84,44466.0,141.68,142.04,141.04,141.84,44466.0
2018-12-24 09:30:00,140.57,140.79,138.67,139.03,9210.0,140.57,140.79,138.67,139.03,9210.0
2018-12-24 10:00:00,139.35,139.73,138.39,139.09,16206.0,139.35,139.73,138.39,139.09,16206.0
2018-12-24 10:30:00,139.02,140.15,138.88,140.14,20285.0,139.02,140.15,138.88,140.14,20285.0
2018-12-24 11:00:00,140.14,140.48,138.86,139.04,9022.0,140.14,140.48,138.86,139.04,9022.0
2018-12-24 11:30:00,139.11,139.93,138.76,139.54,9440.0,139.11,139.93,138.76,139.54,9440.0
2018-12-24 12:00:00,139.43,139.44,139.01,139.32,5357.0,139.43,139.44,139.01,139.32,5357.0
2018-12-24 12:30:00,139.46,140.83,139.28,139.28,46859.0,139.46,140.83,139.28,139.28,46859.0
2018-12-26 09:30:00,139.97,140.32,139.05,139.47,5632.0,139.97,140.32,139.05,139.47,5632.0
2018-12-26 10:00:00,139.05,139.95,138.49,139.91,7943.0,139.05,139.95,138.49,139.91,7943.0
2018-12-26 10:30:00,139.78,140.11,138.48,138.72,14370.0,139.78,140.11,138.48,138.72,14370.0
2018-12-26 11:00:00,138.91,141.12,138.7,141.11,9717.0,138.91,141.12,138.7,141.11,9717.0
2018-12-26 11:30:00,140.62,141.21,140.28,141.11,19393.0,140.62,141.21,140.28,141.11,19393.0
2018-12-26 12:00:00,141.19,141.4,140.3,140.83,16634.0,141.19,141.4,140.3,140.83,16634.0
2018-12-26 12:30:00,140.62,141.5,140.27,141.24,21204.0,140.62,141.5,140.27,141.24,21204.0
2018-12-26 13:00:00,141.25,141.25,139.98,140.11,5182.0,141.25,141.25,139.98,140.11,5182.0
2018-12-26 13:30:00,140.12,141.12,140.12,141.06,5707.0,140.12,141.12,140.12,141.06,5707.0
2018-12-26 14:00:00,141.02,141.34,140.31,140.43,16760.0,141.02,141.34,140.31,140.43,16760.0
2018-12-26 14:30:00,140.66,141.16,140.29,141.03,5844.0,140.66,141.16,140.29,141.03,5844.0
2018-12-26 15:00:00,141.03,142.58,140.72,142.51,30741.0,141.03,142.58,140.72,142.51,30741.0
2018-12-26 15:30:00,142.52,143.34,142.12,143.24,73153.0,142.52,143.34,142.12,143.24,73153.0
2018-12-27 09:30:00,140.77,142.71,140.77,141.11,6286.0,140.77,142.71,140.77,141.11,6286.0
2018-12-27 10:00:00,141.37,141.93,140.43,140.43,8570.0,141.37,141.93,140.43,140.43,8570.0
2018-12-27 10:30:00,140.29,142.38,140.29,141.5,26732.0,140.29,142.38,140.29,141.5,26732.0
2018-12-27 11:00:00,141.54,142.24,141.27,142.23,3216.0,141.54,142.24,141.27,142.23,3216.0
2018-12-27 11:30:00,142.55,142.74,141.64,142.14,11736.0,142.55,142.74,141.64,142.14,11736.0
2018-12-27 12:00:00,142.13,142.44,140.88,140.88,10674.0,142.13,142.44,140.88,140.88,10674.0
2018-12-27 12:30:00,140.92,142.37,140.86,141.97,11171.0,140.92,142.37,140.86,141.97,11171.0
2018-12-27 13:00:00,142.01,142.15,141.01,141.01,3900.0,142.01,142.15,141.01,141.01,3900.0
2018-12-27 13:30:00,140.96,141.16,140.5,140.84,4306.0,140.96,141.16,140.5,140.84,4306.0
2018-12-27 14:00:00,140.47,140.84,139.73,140.33,6416.0,140.47,140.84,139.73,140.33,6416.0
2018-12-27 14:30:00,140.09,140.77,139.71,140.05,11045.0,140.09,140.77,139.71,140.05,11045.0
2018-12-27 15:00:00,139.84,141.43,139.46,141.43,67359.0,139.84,141.43,139.46,141.43,67359.0
2018-12-27 15:30:00,141.43,143.15,141.06,143.14,40212.0,141.43,143.15,141.06,143.14,40212.0
2018-12-28 09:30:00,143.26,144.33,143.07,143.9,16411.0,143.26,144.33,143.07,143.9,16411.0
2018-12-28 10:00:00,144.0,144.39,143.53,143.75,27550.0,144.0,144.39,143.53,143.75,27550.0
2018-12-28 10:30:00,143.59,143.76,143.07,143.25,5100.0,143.59,143.76,143.07,143.25,5100.0
2018-12-28 11:00:00,143.08,143.4,142.9,142.99,4157.0,143.08,143.4,142.9,142.99,4157.0
2018-12-28 11:30:00,143.04,143.98,142.99,143.79,6154.0,143.04,143.98,142.99,143.79,6154.0
2018-12-28 12:00:00,143.82,144.46,143.68,144.36,25655.0,143.82,144.46,143.68,144.36,25655.0
2018-12-28 12:30:00,144.38,144.38,143.78,143.9,8898.0,144.38,144.38,143.78,143.9,8898.0
2018-12-28 13:00:00,143.82,144.45,143.74,144.25,8182.0,143.82,144.45,143.74,144.25,8182.0
2018-12-28 13:30:00,144.13,144.24,143.46,144.24,5926.0,144.13,144.24,143.46,144.24,5926.0
2018-12-28 14:00:00,144.25,145.73,144.25,145.39,7418.0,144.25,145.73,144.25,145.39,7418.0
2018-12-28 14:30:00,145.17,146.53,145.17,146.25,6810.0,145.17,146.53,145.17,146.25,6810.0
2018-12-28 15:00:00,146.29,146.43,144.1,144.37,10901.0,146.29,146.43,144.1,144.37,10901.0
2018-12-28 15:30:00,144.23,144.3,143.58,143.95,25828.0,144.23,144.3,143.58,143.95,25828.0
2018-12-31 09:30:00,144.56,144.72,142.8,142.95,7793.0,144.56,144.72,142.8,142.95,7793.0
2018-12-31 10:00:00,142.96,143.6,142.63,142.84,8676.0,142.96,143.6,142.63,142.84,8676.0
2018-12-31 10:30:00,142.97,142.97,141.83,141.9,6565.0,142.97,142.97,141.83,141.9,6565.0
2018-12-31 11:00:00,142.2,142.58,141.45,142.58,7241.0,142.2,142.58,141.45,142.58,7241.0
2018-12-31 11:30:00,142.27,142.98,141.89,142.98,4986.0,142.27,142.98,141.89,142.98,4986.0
2018-12-31 12:00:00,142.99,143.19,142.59,142.69,4090.0,142.99,143.19,142.59,142.69,4090.0
2018-12-31 12:30:00,142.94,143.18,142.65,142.65,5724.0,142.94,143.18,142.65,142.65,5724.0
2018-12-31 13:00:00,142.72,143.47,142.57,143.41,4750.0,142.72,143.47,142.57,143.41,4750.0
2018-12-31 13:30:00,143.35,143.56,142.81,142.81,3350.0,143.35,143.56,142.81,142.81,3350.0
2018-12-31 14:00:00,142.73,143.14,142.59,142.59,4839.0,142.73,143.14,142.59,142.59,4839.0
2018-12-31 14:30:00,142.54,143.22,142.14,142.78,3609.0,142.54,143.22,142.14,142.78,3609.0
2018-12-31 15:00:00,142.87,143.16,142.42,142.88,9061.0,142.87,143.16,142.42,142.88,9061.0
2018-12-31 15:30:00,142.92,144.02,142.92,144.01,33571.0,142.92,144.02,142.92,144.01,33571.0
2019-01-02 09:30:00,141.86,142.76,140.83,142.76,17271.0,141.86,142.76,140.83,142.76,17271.0
2019-01-02 10:00:00,142.43,144.53,142.42,143.47,9526.0,142.43,144.53,142.42,143.47,9526.0
2019-01-02 10:30:00,143.13,143.44,141.95,142.65,38050.0,143.13,143.44,141.95,142.65,38050.0
2019-01-02 11:00:00,142.6,143.45,142.6,142.69,17359.0,142.6,143.45,142.6,142.69,17359.0
2019-01-02 11:30:00,142.65,142.86,141.57,141.57,10040.0,142.65,142.86,141.57,141.57,10040.0
2019-01-02 12:00:00,141.42,141.76,140.64,140.96,13309.0,141.42,141.76,140.64,140.96,13309.0
2019-01-02 12:30:00,140.98,142.2,140.98,142.19,9204.0,140.98,142.2,140.98,142.19,9204.0
2019-01-02 13:00:00,142.46,142.66,141.71,142.05,2300.0,142.46,142.66,141.71,142.05,2300.0
2019-01-02 13:30:00,142.26,142.52,141.97,142.38,3215.0,142.26,142.52,141.97,142.38,3215.0
2019-01-02 14:00:00,141.87,142.03,141.35,141.55,3520.0,141.87,142.03,141.35,141.55,3520.0
2019-01-02 14:30:00,141.7,141.9,141.43,141.5,6132.0,141.7,141.9,141.43,141.5,6132.0
2019-01-02 15:00:00,141.45,141.88,141.03,141.18,10640.0,141.45,141.88,141.03,141.18,10640.0
2019-01-02 15:30:00,141.25,142.11,141.05,141.91,41042.0,141.25,142.11,141.05,141.91,41042.0
2019-01-03 09:30:00,140.85,141.59,140.14,141.06,16973.0,140.85,141.59,140.14,141.06,16973.0
2019-01-03 10:00:00,140.66,140.66,139.21,139.86,13334.0,140.66,140.66,139.21,139.86,13334.0
2019-01-03 10:30:00,139.86,140.77,139.38,140.49,15030.0,139.86,140.77,139.38,140.49,15030.0
2019-01-03 11:00:00,140.48,141.86,140.21,141.83,15455.0,140.48,141.86,140.21,141.83,15455.0
2019-01-03 11:30:00,141.91,142.91,141.66,142.35,9315.0,141.91,142.91,141.66,142.35,9315.0
2019-01-03 12:00:00,142.65,142.67,142.18,142.51,13299.0,142.65,142.67,142.18,142.51,13299.0
2019-01-03 12:30:00,142.6,143.39,142.36,143.17,23980.0,142.6,143.39,142.36,143.17,23980.0
2019-01-03 13:00:00,142.93,143.28,142.03,142.44,5943.0,142.93,143.28,142.03,142.44,5943.0
2019-01-03 13:30:00,142.54,142.74,141.95,141.95,4045.0,142.54,142.74,141.95,141.95,4045.0
2019-01-03 14:00:00,141.9,142.33,141.74,142.1,4300.0,141.9,142.33,141.74,142.1,4300.0
2019-01-03 14:30:00,142.25,142.3,140.97,141.43,2800.0,142.25,142.3,140.97,141.43,2800.0
2019-01-03 15:00:00,141.42,141.61,140.77,141.39,10049.0,141.42,141.61,140.77,141.39,10049.0
2019-01-03 15:30:00,141.41,141.93,140.69,140.81,19967.0,141.41,141.93,140.69,140.81,19967.0
2019-01-04 09:30:00,142.8,144.15,142.8,144.12,4191.0,142.8,144.15,142.8,144.12,4191.0
2019-01-04 10:00:00,144.16,145.53,143.86,145.53,3400.0,144.16,145.53,143.86,145.53,3400.0
2019-01-04 10:30:00,145.79,145.84,144.9,144.9,6104.0,145.79,145.84,144.9,144.9,6104.0
2019-01-04 11:00:00,145.1,145.59,144.7,144.81,3100.0,145.1,145.59,144.7,144.81,3100.0
2019-01-04 11:30:00,144.53,145.2,143.85,144.6,2500.0,144.53,145.2,143.85,144.6,2500.0
2019-01-04 12:00:00,144.59,144.92,144.07,144.75,2900.0,144.59,144.92,144.07,144.75,2900.0
2019-01-04 12:30:00,144.65,145.27,144.51,145.26,2997.0,144.65,145.27,144.51,145.26,2997.0
2019-01-04 13:00:00,145.21,145.77,145.21,145.21,2105.0,145.21,145.77,145.21,145.21,2105.0
2019-01-04 13:30:00,145.21,145.56,144.65,145.34,3212.0,145.21,145.56,144.65,145.34,3212.0
2019-01-04 14:00:00,145.32,145.55,144.84,145.35,5634.0,145.32,145.55,144.84,145.35,5634.0
2019-01-04 14:30:00,145.15,145.5,144.14,144.14,6700.0,145.15,145.5,144.14,144.14,6700.0
2019-01-04 15:00:00,144.22,144.89,144.22,144.48,6242.0,144.22,144.89,144.22,144.48,6242.0
2019-01-04 15:30:00,144.72,145.05,144.48,144.6,11725.0,144.72,145.05,144.48,144.6,11725.0
2019-01-07 09:30:00,144.16,145.15,143.34,143.95,22787.0,144.16,145.15,143.34,143.95,22787.0
2019-01-07 10:00:00,144.42,144.77,142.69,142.79,10260.0,144.42,144.77,142.69,142.79,10260.0
2019-01-07 10:30:00,143.15,143.62,142.74,143.03,2630.0,143.15,143.62,142.74,143.03,2630.0
2019-01-07 11:00:00,143.09,143.87,142.87,143.67,22475.0,143.09,143.87,142.87,143.67,22475.0
2019-01-07 11:30:00,143.65,144.93,143.58,144.78,14000.0,143.65,144.93,143.58,144.78,14000.0
2019-01-07 12:00:00,144.79,144.99,143.99,144.26,4308.0,144.79,144.99,143.99,144.26,4308.0
2019-01-07 12:30:00,144.32,144.58,144.1,144.27,3500.0,144.32,144.58,144.1,144.27,3500.0
2019-01-07 13:00:00,144.56,144.84,144.23,144.61,5705.0,144.56,144.84,144.23,144.61,5705.0
2019-01-07 13:30:00,144.63,144.75,144.11,144.11,4642.0,144.63,144.75,144.11,144.11,4642.0
2019-01-07 14:00:00,144.14,144.37,143.59,143.66,5857.0,144.14,144.37,143.59,143.66,5857.0
2019-01-07 14:30:00,143.65,143.66,142.93,143.04,4220.0,143.65,143.66,142.93,143.04,4220.0
2019-01-07 15:00:00,142.93,143.78,142.93,143.6,6796.0,142.93,143.78,142.93,143.6,6796.0
2019-01-07 15:30:00,143.59,143.86,142.99,143.13,33000.0,143.59,143.86,142.99,143.13,33000.0
2019-01-08 09:30:00,143.92,144.68,143.55,143.74,19907.0,143.92,144.68,143.55,143.74,19907.0
2019-01-08 10:00:00,143.94,144.33,143.53,143.88,7129.0,143.94,144.33,143.53,143.88,7129.0
2019-01-08 10:30:00,143.98,144.34,143.61,144.33,7596.0,143.98,144.34,143.61,144.33,7596.0
2019-01-08 11:00:00,144.76,145.42,144.62,145.31,10170.0,144.76,145.42,144.62,145.31,10170.0
2019-01-08 11:30:00,145.37,145.7,144.74,145.7,7352.0,145.37,145.7,144.74,145.7,7352.0
2019-01-08 12:00:00,145.54,146.76,145.54,146.45,5022.0,145.54,146.76,145.54,146.45,5022.0
2019-01-08 12:30:00,146.39,146.48,145.88,146.33,6268.0,146.39,146.48,145.88,146.33,6268.0
2019-01-08 13:00:00,146.43,147.67,146.39,147.24,11200.0,146.43,147.67,146.39,147.24,11200.0
2019-01-08 13:30:00,147.25,147.5,146.91,146.94,8456.0,147.25,147.5,146.91,146.94,8456.0
2019-01-08 14:00:00,146.94,147.69,146.84,146.95,8397.0,146.94,147.69,146.84,146.95,8397.0
2019-01-08 14:30:00,146.82,148.26,146.76,147.36,17745.0,146.82,148.26,146.76,147.36,17745.0
2019-01-08 15:00:00,147.45,147.45,146.72,147.0,21420.0,147.45,147.45,146.72,147.0,21420.0
2019-01-08 15:30:00,147.02,147.37,146.94,147.15,35467.0,147.02,147.37,146.94,147.15,35467.0
2019-01-09 09:30:00,148.29,148.52,147.6,148.03,12577.0,148.29,148.52,147.6,148.03,12577.0
2019-01-09 10:00:00,147.96,147.96,146.76,147.18,16495.0,147.96,147.96,146.76,147.18,16495.0
2019-01-09 10:30:00,146.9,147.0,146.25,146.81,6537.0,146.9,147.0,146.25,146.81,6537.0
2019-01-09 11:00:00,146.38,147.21,146.38,146.84,8473.0,146.38,147.21,146.38,146.84,8473.0
2019-01-09 11:30:00,146.92,147.44,146.59,147.27,5879.0,146.92,147.44,146.59,147.27,5879.0
2019-01-09 12:00:00,147.29,147.84,147.13,147.59,3521.0,147.29,147.84,147.13,147.59,3521.0
2019-01-09 12:30:00,147.8,148.25,147.68,148.25,4402.0,147.8,148.25,147.68,148.25,4402.0
2019-01-09 13:00:00,148.08,148.62,148.04,148.55,2200.0,148.08,148.62,148.04,148.55,2200.0
2019-01-09 13:30:00,148.53,148.68,148.23,148.24,7802.0,148.53,148.68,148.23,148.24,7802.0
2019-01-09 14:00:00,148.45,148.74,147.76,148.09,3306.0,148.45,148.74,147.76,148.09,3306.0
2019-01-09 14:30:00,147.89,148.63,147.83,148.45,1905.0,147.89,148.63,147.83,148.45,1905.0
2019-01-09 15:00:00,148.52,148.76,148.17,148.71,5454.0,148.52,148.76,148.17,148.71,5454.0
2019-01-09 15:30:00,148.57,148.67,148.2,148.54,28352.0,148.57,148.67,148.2,148.54,28352.0
2019-01-10 09:30:00,147.55,148.19,146.85,147.53,20170.0,147.55,148.19,146.85,147.53,20170.0
2019-01-10 10:00:00,147.4,147.84,147.24,147.7,6032.0,147.4,147.84,147.24,147.7,6032.0
2019-01-10 10:30:00,147.55,147.86,147.24,147.75,2300.0,147.55,147.86,147.24,147.75,2300.0
2019-01-10 11:00:00,147.72,148.52,147.71,148.46,4528.0,147.72,148.52,147.71,148.46,4528.0
2019-01-10 11:30:00,148.36,148.46,148.14,148.38,4175.0,148.36,148.46,148.14,148.38,4175.0
2019-01-10 12:00:00,148.57,148.76,148.4,148.76,3500.0,148.57,148.76,148.4,148.76,3500.0
2019-01-10 12:30:00,148.62,148.72,148.48,148.49,4300.0,148.62,148.72,148.48,148.49,4300.0
2019-01-10 13:00:00,148.5,148.66,147.8,148.1,3400.0,148.5,148.66,147.8,148.1,3400.0
2019-01-10 13:30:00,147.87,147.96,147.26,147.92,15696.0,147.87,147.96,147.26,147.92,15696.0
2019-01-10 14:00:00,148.04,148.97,148.04,148.7,2400.0,148.04,148.97,148.04,148.7,2400.0
2019-01-10 14:30:00,148.59,148.8,148.42,148.52,2059.0,148.59,148.8,148.42,148.52,2059.0
2019-01-10 15:00:00,148.64,148.7,148.38,148.49,2525.0,148.64,148.7,148.38,148.49,2525.0
2019-01-10 15:30:00,148.47,148.7,148.11,148.58,15698.0,148.47,148.7,148.11,148.58,15698.0
2019-01-11 09:30:00,148.14,148.14,146.66,147.4,15938.0,148.14,148.14,146.66,147.4,15938.0
2019-01-11 10:00:00,147.74,148.47,147.21,147.59,7200.0,147.74,148.47,147.21,147.59,7200.0
2019-01-11 10:30:00,147.36,148.09,147.34,148.05,6600.0,147.36,148.09,147.34,148.05,6600.0
2019-01-11 11:00:00,148.05,148.57,147.75,148.14,8332.0,148.05,148.57,147.75,148.14,8332.0
2019-01-11 11:30:00,148.06,148.88,147.95,148.71,3100.0,148.06,148.88,147.95,148.71,3100.0
2019-01-11 12:00:00,148.86,148.91,148.37,148.82,8838.0,148.86,148.91,148.37,148.82,8838.0
2019-01-11 12:30:00,149.02,149.33,148.89,149.29,5574.0,149.02,149.33,148.89,149.29,5574.0
2019-01-11 13:00:00,149.04,149.04,148.48,148.91,6054.0,149.04,149.04,148.48,148.91,6054.0
2019-01-11 13:30:00,148.91,149.26,148.76,149.15,4064.0,148.91,149.26,148.76,149.15,4064.0
2019-01-11 14:00:00,149.1,149.58,149.04,149.58,7301.0,149.1,149.58,149.04,149.58,7301.0
2019-01-11 14:30:00,149.59,149.71,149.42,149.51,8889.0,149.59,149.71,149.42,149.51,8889.0
2019-01-11 15:00:00,149.59,150.07,149.31,149.31,9753.0,149.59,150.07,149.31,149.31,9753.0
2019-01-11 15:30:00,149.36,149.78,149.35,149.58,20875.0,149.36,149.78,149.35,149.58,20875.0
2019-01-14 09:30:00,148.74,148.74,147.09,147.28,12083.0,148.74,148.74,147.09,147.28,12083.0
2019-01-14 10:00:00,147.92,147.97,147.21,147.67,3083.0,147.92,147.97,147.21,147.67,3083.0
2019-01-14 10:30:00,147.85,148.52,147.85,148.5,3379.0,147.85,148.52,147.85,148.5,3379.0
2019-01-14 11:00:00,148.44,148.57,147.65,148.04,6156.0,148.44,148.57,147.65,148.04,6156.0
2019-01-14 11:30:00,147.86,148.5,147.78,147.78,3467.0,147.86,148.5,147.78,147.78,3467.0
2019-01-14 12:00:00,147.88,148.46,147.8,148.37,3278.0,147.88,148.46,147.8,148.37,3278.0
2019-01-14 12:30:00,148.34,148.53,147.86,148.53,9161.0,148.34,148.53,147.86,148.53,9161.0
2019-01-14 13:00:00,148.41,148.66,148.15,148.53,2335.0,148.41,148.66,148.15,148.53,2335.0
2019-01-14 13:30:00,148.42,148.78,148.42,148.7,1600.0,148.42,148.78,148.42,148.7,1600.0
2019-01-14 14:00:00,148.44,148.44,148.22,148.22,1505.0,148.44,148.44,148.22,148.22,1505.0
2019-01-14 14:30:00,148.11,148.49,148.08,148.2,2125.0,148.11,148.49,148.08,148.2,2125.0
2019-01-14 15:00:00,148.2,148.23,147.94,148.03,3508.0,148.2,148.23,147.94,148.03,3508.0
2019-01-14 15:30:00,148.04,148.12,147.67,147.81,23045.0,148.04,148.12,147.67,147.81,23045.0
2019-01-15 09:30:00,147.78,147.99,147.4,147.49,4960.0,147.78,147.99,147.4,147.49,4960.0
2019-01-15 10:00:00,147.69,148.51,147.52,148.16,25829.0,147.69,148.51,147.52,148.16,25829.0
2019-01-15 10:30:00,148.0,148.34,147.86,148.05,3300.0,148.0,148.34,147.86,148.05,3300.0
2019-01-15 11:00:00,148.11,148.71,147.96,148.59,7306.0,148.11,148.71,147.96,148.59,7306.0
2019-01-15 11:30:00,148.75,149.24,148.75,148.97,4599.0,148.75,149.24,148.75,148.97,4599.0
2019-01-15 12:00:00,149.24,149.24,148.9,148.9,1700.0,149.24,149.24,148.9,148.9,1700.0
2019-01-15 12:30:00,148.83,148.86,148.42,148.69,3390.0,148.83,148.86,148.42,148.69,3390.0
2019-01-15 13:00:00,148.68,148.96,148.67,148.73,4500.0,148.68,148.96,148.67,148.73,4500.0
2019-01-15 13:30:00,148.77,149.63,148.77,149.42,2245.0,148.77,149.63,148.77,149.42,2245.0
2019-01-15 14:00:00,149.64,149.74,148.56,148.56,2633.0,149.64,149.74,148.56,148.56,2633.0
2019-01-15 14:30:00,148.52,149.19,148.49,149.09,2700.0,148.52,149.19,148.49,149.09,2700.0
2019-01-15 15:00:00,149.19,149.25,148.88,149.05,3963.0,149.19,149.25,148.88,149.05,3963.0
2019-01-15 15:30:00,148.99,149.17,148.88,149.12,17073.0,148.99,149.17,148.88,149.12,17073.0
2019-01-16 09:30:00,149.45,149.84,148.15,149.84,3105.0,149.45,149.84,148.15,149.84,3105.0
2019-01-16 10:00:00,149.6,149.82,148.82,148.82,4790.0,149.6,149.82,148.82,148.82,4790.0
2019-01-16 10:30:00,148.75,150.14,148.63,150.02,8097.0,148.75,150.14,148.63,150.02,8097.0
2019-01-16 11:00:00,149.88,150.1,149.5,149.68,4819.0,149.88,150.1,149.5,149.68,4819.0
2019-01-16 11:30:00,149.57,149.93,148.83,149.13,2801.0,149.57,149.93,148.83,149.13,2801.0
2019-01-16 12:00:00,149.07,149.75,149.05,149.28,12226.0,149.07,149.75,149.05,149.28,12226.0
2019-01-16 12:30:00,149.16,149.49,149.0,149.43,4105.0,149.16,149.49,149.0,149.43,4105.0
2019-01-16 13:00:00,149.42,149.61,149.31,149.53,4001.0,149.42,149.61,149.31,149.53,4001.0
2019-01-16 13:30:00,149.53,149.66,149.35,149.47,2415.0,149.53,149.66,149.35,149.47,2415.0
2019-01-16 14:00:00,149.59,149.92,149.53,149.88,1790.0,149.59,149.92,149.53,149.88,1790.0
2019-01-16 14:30:00,149.88,150.1,149.76,149.96,3901.0,149.88,150.1,149.76,149.96,3901.0
2019-01-16 15:00:00,149.89,150.24,149.84,150.06,5549.0,149.89,150.24,149.84,150.06,5549.0
2019-01-16 15:30:00,150.07,150.34,149.87,150.25,20128.0,150.07,150.34,149.87,150.25,20128.0
2019-01-17 09:30:00,149.93,151.6,149.93,151.0,3608.0,149.93,151.6,149.93,151.0,3608.0
2019-01-17 10:00:00,151.0,151.61,150.5,151.61,11727.0,151.0,151.61,150.5,151.61,11727.0
2019-01-17 10:30:00,151.64,152.37,151.26,152.28,18290.0,151.64,152.37,151.26,152.28,18290.0
2019-01-17 11:00:00,152.27,152.31,151.97,152.28,5848.0,152.27,152.31,151.97,152.28,5848.0
2019-01-17 11:30:00,152.15,152.69,152.02,152.48,7571.0,152.15,152.69,152.02,152.48,7571.0
2019-01-17 12:00:00,152.48,152.58,151.93,152.43,22460.0,152.48,152.58,151.93,152.43,22460.0
2019-01-17 12:30:00,152.43,152.73,152.15,152.24,18585.0,152.43,152.73,152.15,152.24,18585.0
2019-01-17 13:00:00,152.45,152.47,152.24,152.29,7760.0,152.45,152.47,152.24,152.29,7760.0
2019-01-17 13:30:00,152.24,152.72,152.23,152.7,3085.0,152.24,152.72,152.23,152.7,3085.0
2019-01-17 14:00:00,152.88,153.06,152.81,152.93,6002.0,152.88,153.06,152.81,152.93,6002.0
2019-01-17 14:30:00,152.94,153.9,152.87,153.34,9077.0,152.94,153.9,152.87,153.34,9077.0
2019-01-17 15:00:00,153.37,153.71,153.11,153.69,11674.0,153.37,153.71,153.11,153.69,11674.0
2019-01-17 15:30:00,153.79,153.95,153.19,153.56,25242.0,153.79,153.95,153.19,153.56,25242.0
2019-01-18 09:30:00,154.32,154.74,154.14,154.74,8793.0,154.32,154.74,154.14,154.74,8793.0
2019-01-18 10:00:00,154.89,155.49,154.47,154.95,9452.0,154.89,155.49,154.47,154.95,9452.0
2019-01-18 10:30:00,154.95,155.17,154.62,154.91,8361.0,154.95,155.17,154.62,154.91,8361.0
2019-01-18 11:00:00,154.91,155.36,154.67,155.3,5622.0,154.91,155.36,154.67,155.3,5622.0
2019-01-18 11:30:00,155.17,155.33,154.67,155.06,37672.0,155.17,155.33,154.67,155.06,37672.0
2019-01-18 12:00:00,155.08,155.33,154.91,155.0,10407.0,155.08,155.33,154.91,155.0,10407.0
2019-01-18 12:30:00,155.17,155.25,155.0,155.14,11587.0,155.17,155.25,155.0,155.14,11587.0
2019-01-18 13:00:00,155.06,155.5,154.92,155.1,38630.0,155.06,155.5,154.92,155.1,38630.0
2019-01-18 13:30:00,155.0,155.21,154.8,155.21,10043.0,155.0,155.21,154.8,155.21,10043.0
2019-01-18 14:00:00,154.95,155.28,154.95,155.02,4279.0,154.95,155.28,154.95,155.02,4279.0
2019-01-18 14:30:00,155.08,155.23,154.86,155.09,6998.0,155.08,155.23,154.86,155.09,6998.0
2019-01-18 15:00:00,155.16,155.24,154.88,155.0,22305.0,155.16,155.24,154.88,155.0,22305.0
2019-01-18 15:30:00,155.06,155.26,154.62,154.92,24129.0,155.06,155.26,154.62,154.92,24129.0
2019-01-22 09:30:00,154.15,155.63,154.15,155.2,3287.0,154.15,155.63,154.15,155.2,3287.0
2019-01-22 10:00:00,154.95,154.96,153.51,154.71,14715.0,154.95,154.96,153.51,154.71,14715.0
2019-01-22 10:30:00,154.64,155.41,154.42,154.99,9397.0,154.64,155.41,154.42,154.99,9397.0
2019-01-22 11:00:00,154.99,155.52,154.76,155.21,9088.0,154.99,155.52,154.76,155.21,9088.0
2019-01-22 11:30:00,155.0,155.16,154.49,154.69,17404.0,155.0,155.16,154.49,154.69,17404.0
2019-01-22 12:00:00,154.7,154.74,154.34,154.52,19069.0,154.7,154.74,154.34,154.52,19069.0
2019-01-22 12:30:00,154.5,154.87,154.33,154.58,20211.0,154.5,154.87,154.33,154.58,20211.0
2019-01-22 13:00:00,154.49,154.51,153.21,153.5,13834.0,154.49,154.51,153.21,153.5,13834.0
2019-01-22 13:30:00,153.33,153.86,153.23,153.72,6464.0,153.33,153.86,153.23,153.72,6464.0
2019-01-22 14:00:00,153.74,154.28,153.74,154.1,9828.0,153.74,154.28,153.74,154.1,9828.0
2019-01-22 14:30:00,154.04,154.23,153.35,153.35,23320.0,154.04,154.23,153.35,153.35,23320.0
2019-01-22 15:00:00,153.49,153.91,153.2,153.6,16978.0,153.49,153.91,153.2,153.6,16978.0
2019-01-22 15:30:00,153.59,154.37,153.52,154.2,43298.0,153.59,154.37,153.52,154.2,43298.0
2019-01-23 09:30:00,155.11,156.96,155.06,156.78,8414.0,155.11,156.96,155.06,156.78,8414.0
2019-01-23 10:00:00,156.61,156.9,155.22,155.23,6163.0,156.61,156.9,155.22,155.23,6163.0
2019-01-23 10:30:00,155.18,155.34,154.43,154.91,31478.0,155.18,155.34,154.43,154.91,31478.0
2019-01-23 11:00:00,154.99,155.48,154.73,155.0,5912.0,154.99,155.48,154.73,155.0,5912.0
2019-01-23 11:30:00,155.17,155.18,154.54,154.86,10814.0,155.17,155.18,154.54,154.86,10814.0
2019-01-23 12:00:00,154.85,154.85,154.06,154.53,8840.0,154.85,154.85,154.06,154.53,8840.0
2019-01-23 12:30:00,154.5,155.25,154.47,155.07,11054.0,154.5,155.25,154.47,155.07,11054.0
2019-01-23 13:00:00,155.06,155.24,154.73,154.73,5120.0,155.06,155.24,154.73,154.73,5120.0
2019-01-23 13:30:00,154.8,155.18,154.73,154.96,6500.0,154.8,155.18,154.73,154.96,6500.0
2019-01-23 14:00:00,154.92,155.23,154.75,155.21,5450.0,154.92,155.23,154.75,155.21,5450.0
2019-01-23 14:30:00,155.2,155.38,154.8,154.92,9142.0,155.2,155.38,154.8,154.92,9142.0
2019-01-23 15:00:00,155.13,155.22,154.65,154.92,19992.0,155.13,155.22,154.65,154.92,19992.0
2019-01-23 15:30:00,155.02,155.28,154.75,154.82,58927.0,155.02,155.28,154.75,154.82,58927.0
2019-01-24 09:30:00,155.0,155.52,154.33,155.15,12295.0,155.0,155.52,154.33,155.15,12295.0
2019-01-24 10:00:00,155.3,157.34,154.93,157.34,11000.0,155.3,157.34,154.93,157.34,11000.0
2019-01-24 10:30:00,157.39,157.65,156.53,157.18,5630.0,157.39,157.65,156.53,157.18,5630.0
2019-01-24 11:00:00,157.19,157.88,157.17,157.78,11522.0,157.19,157.88,157.17,157.78,11522.0
2019-01-24 11:30:00,157.87,157.87,157.3,157.87,5700.0,157.87,157.87,157.3,157.87,5700.0
2019-01-24 12:00:00,157.71,157.71,157.04,157.31,3302.0,157.71,157.71,157.04,157.31,3302.0
2019-01-24 12:30:00,157.24,157.4,156.76,156.76,6419.0,157.24,157.4,156.76,156.76,6419.0
2019-01-24 13:00:00,156.95,156.97,155.77,155.96,7155.0,156.95,156.97,155.77,155.96,7155.0
2019-01-24 13:30:00,155.88,156.29,155.88,156.25,2000.0,155.88,156.29,155.88,156.25,2000.0
2019-01-24 14:00:00,156.22,156.22,155.86,156.03,3041.0,156.22,156.22,155.86,156.03,3041.0
2019-01-24 14:30:00,156.11,156.28,155.96,156.21,3830.0,156.11,156.28,155.96,156.21,3830.0
2019-01-24 15:00:00,156.17,156.17,155.25,155.31,6256.0,156.17,156.17,155.25,155.31,6256.0
2019-01-24 15:30:00,155.31,156.09,155.27,156.08,20358.0,155.31,156.09,155.27,156.08,20358.0
2019-01-25 09:30:00,157.08,157.08,156.27,156.42,5269.0,157.08,157.08,156.27,156.42,5269.0
2019-01-25 10:00:00,156.5,158.39,156.18,158.08,10372.0,156.5,158.39,156.18,158.08,10372.0
2019-01-25 10:30:00,158.23,158.38,157.89,158.19,7155.0,158.23,158.38,157.89,158.19,7155.0
2019-01-25 11:00:00,158.24,158.28,157.4,157.91,7520.0,158.24,158.28,157.4,157.91,7520.0
2019-01-25 11:30:00,158.03,158.18,157.32,157.32,3734.0,158.03,158.18,157.32,157.32,3734.0
2019-01-25 12:00:00,157.49,157.51,156.9,157.07,4500.0,157.49,157.51,156.9,157.07,4500.0
2019-01-25 12:30:00,157.11,157.57,156.8,157.11,6080.0,157.11,157.57,156.8,157.11,6080.0
2019-01-25 13:00:00,157.1,157.35,156.89,157.33,4995.0,157.1,157.35,156.89,157.33,4995.0
2019-01-25 13:30:00,157.11,157.54,156.87,157.53,7826.0,157.11,157.54,156.87,157.53,7826.0
2019-01-25 14:00:00,157.53,157.65,156.9,157.15,14245.0,157.53,157.65,156.9,157.15,14245.0
2019-01-25 14:30:00,157.02,157.34,156.9,157.27,7799.0,157.02,157.34,156.9,157.27,7799.0
2019-01-25 15:00:00,157.23,157.42,157.05,157.3,5427.0,157.23,157.42,157.05,157.3,5427.0
2019-01-25 15:30:00,157.22,157.8,157.0,157.45,23715.0,157.22,157.8,157.0,157.45,23715.0
2019-01-28 09:30:00,156.14,157.13,156.06,157.05,4404.0,156.14,157.13,156.06,157.05,4404.0
2019-01-28 10:00:00,157.01,157.46,156.87,157.25,2206.0,157.01,157.46,156.87,157.25,2206.0
2019-01-28 10:30:00,157.39,157.39,157.0,157.28,8096.0,157.39,157.39,157.0,157.28,8096.0
2019-01-28 11:00:00,157.2,157.78,156.89,157.15,11921.0,157.2,157.78,156.89,157.15,11921.0
2019-01-28 11:30:00,156.88,157.16,156.05,156.05,8168.0,156.88,157.16,156.05,156.05,8168.0
2019-01-28 12:00:00,156.04,156.06,155.74,155.92,2947.0,156.04,156.06,155.74,155.92,2947.0
2019-01-28 12:30:00,156.01,156.33,155.92,155.92,6306.0,156.01,156.33,155.92,155.92,6306.0
2019-01-28 13:00:00,155.8,156.35,155.6,156.0,8354.0,155.8,156.35,155.6,156.0,8354.0
2019-01-28 13:30:00,156.06,156.54,156.05,156.54,2807.0,156.06,156.54,156.05,156.54,2807.0
2019-01-28 14:00:00,156.51,156.51,155.81,156.06,8704.0,156.51,156.51,155.81,156.06,8704.0
2019-01-28 14:30:00,156.05,156.38,155.84,155.85,3636.0,156.05,156.38,155.84,155.85,3636.0
2019-01-28 15:00:00,156.06,156.32,155.71,156.32,5000.0,156.06,156.32,155.71,156.32,5000.0
2019-01-28 15:30:00,156.18,156.38,155.8,156.02,15608.0,156.18,156.38,155.8,156.02,15608.0
2019-01-29 09:30:00,156.48,156.68,155.44,156.68,3315.0,156.48,156.68,155.44,156.68,3315.0
2019-01-29 10:00:00,156.34,156.72,155.84,156.58,5417.0,156.34,156.72,155.84,156.58,5417.0
2019-01-29 10:30:00,156.66,157.1,156.53,156.79,12574.0,156.66,157.1,156.53,156.79,12574.0
2019-01-29 11:00:00,156.68,157.87,156.65,157.87,6447.0,156.68,157.87,156.65,157.87,6447.0
2019-01-29 11:30:00,157.87,158.09,157.68,157.97,3699.0,157.87,158.09,157.68,157.97,3699.0
2019-01-29 12:00:00,158.02,158.09,157.81,157.96,6220.0,158.02,158.09,157.81,157.96,6220.0
2019-01-29 12:30:00,157.78,157.87,157.42,157.42,2571.0,157.78,157.87,157.42,157.42,2571.0
2019-01-29 13:00:00,157.57,157.57,157.2,157.41,4420.0,157.57,157.57,157.2,157.41,4420.0
2019-01-29 13:30:00,157.5,157.95,157.5,157.81,2495.0,157.5,157.95,157.5,157.81,2495.0
2019-01-29 14:00:00,157.96,158.04,157.56,157.76,5985.0,157.96,158.04,157.56,157.76,5985.0
2019-01-29 14:30:00,157.7,157.71,156.67,156.77,5837.0,157.7,157.71,156.67,156.77,5837.0
2019-01-29 15:00:00,156.73,157.67,156.63,157.67,5854.0,156.73,157.67,156.63,157.67,5854.0
2019-01-29 15:30:00,157.68,157.82,157.55,157.7,17027.0,157.68,157.82,157.55,157.7,17027.0
2019-01-30 09:30:00,158.74,158.74,156.9,157.05,10929.0,158.74,158.74,156.9,157.05,10929.0
2019-01-30 10:00:00,157.4,157.41,156.28,156.41,2884.0,157.4,157.41,156.28,156.41,2884.0
2019-01-30 10:30:00,156.57,156.95,156.08,156.87,8779.0,156.57,156.95,156.08,156.87,8779.0
2019-01-30 11:00:00,156.97,157.77,156.93,157.39,10145.0,156.97,157.77,156.93,157.39,10145.0
2019-01-30 11:30:00,157.3,158.64,157.3,158.64,8823.0,157.3,158.64,157.3,158.64,8823.0
2019-01-30 12:00:00,158.83,159.85,158.65,159.58,11873.0,158.83,159.85,158.65,159.58,11873.0
2019-01-30 12:30:00,159.66,159.75,159.28,159.39,8008.0,159.66,159.75,159.28,159.39,8008.0
2019-01-30 13:00:00,159.39,159.4,158.6,158.6,6855.0,159.39,159.4,158.6,158.6,6855.0
2019-01-30 13:30:00,158.61,158.79,158.15,158.15,3808.0,158.61,158.79,158.15,158.15,3808.0
2019-01-30 14:00:00,158.21,159.46,158.21,159.15,17537.0,158.21,159.46,158.21,159.15,17537.0
2019-01-30 14:30:00,159.23,159.55,159.15,159.52,11208.0,159.23,159.55,159.15,159.52,11208.0
2019-01-30 15:00:00,159.44,159.44,158.97,158.97,16097.0,159.44,159.44,158.97,158.97,16097.0
2019-01-30 15:30:00,158.96,159.07,158.2,158.78,44755.0,158.96,159.07,158.2,158.78,44755.0
2019-01-31 09:30:00,167.63,167.63,161.26,165.81,39243.0,167.63,167.63,161.26,165.81,39243.0
2019-01-31 10:00:00,164.06,167.21,163.67,167.21,30228.0,164.06,167.21,163.67,167.21,30228.0
2019-01-31 10:30:00,166.34,168.1,165.82,167.5,21199.0,166.34,168.1,165.82,167.5,21199.0
2019-01-31 11:00:00,167.4,169.18,167.12,167.99,20058.0,167.4,169.18,167.12,167.99,20058.0
2019-01-31 11:30:00,167.99,168.75,166.77,167.03,13210.0,167.99,168.75,166.77,167.03,13210.0
2019-01-31 12:00:00,167.3,167.98,166.8,167.32,8649.0,167.3,167.98,166.8,167.32,8649.0
2019-01-31 12:30:00,167.31,167.31,165.59,165.91,16039.0,167.31,167.31,165.59,165.91,16039.0
2019-01-31 13:00:00,165.48,166.89,165.03,166.89,12809.0,165.48,166.89,165.03,166.89,12809.0
2019-01-31 13:30:00,166.78,166.95,165.27,166.95,13996.0,166.78,166.95,165.27,166.95,13996.0
2019-01-31 14:00:00,166.77,166.95,166.26,166.56,9035.0,166.77,166.95,166.26,166.56,9035.0
2019-01-31 14:30:00,166.54,168.09,166.5,166.68,15763.0,166.54,168.09,166.5,166.68,15763.0
2019-01-31 15:00:00,166.78,167.01,166.1,166.36,38983.0,166.78,167.01,166.1,166.36,38983.0
2019-01-31 15:30:00,166.36,167.81,166.24,167.18,81173.0,166.36,167.81,166.24,167.18,81173.0
2019-02-01 09:30:00,167.88,169.27,167.19,168.92,29782.0,167.88,169.27,167.19,168.92,29782.0
2019-02-01 10:00:00,169.2,170.45,168.54,169.64,18052.0,169.2,170.45,168.54,169.64,18052.0
2019-02-01 10:30:00,169.6,171.12,169.6,170.45,20424.0,169.6,171.12,169.6,170.45,20424.0
2019-02-01 11:00:00,170.63,171.2,170.02,170.02,11604.0,170.63,171.2,170.02,170.02,11604.0
2019-02-01 11:30:00,170.0,170.81,169.95,170.47,12695.0,170.0,170.81,169.95,170.47,12695.0
2019-02-01 12:00:00,170.66,170.66,169.91,170.06,9447.0,170.66,170.66,169.91,170.06,9447.0
2019-02-01 12:30:00,170.08,170.22,169.9,170.22,7300.0,170.08,170.22,169.9,170.22,7300.0
2019-02-01 13:00:00,170.25,170.26,169.4,169.63,10377.0,170.25,170.26,169.4,169.63,10377.0
2019-02-01 13:30:00,169.69,169.77,168.98,169.05,7020.0,169.69,169.77,168.98,169.05,7020.0
2019-02-01 14:00:00,169.06,169.38,168.17,168.24,7218.0,169.06,169.38,168.17,168.24,7218.0
2019-02-01 14:30:00,168.14,168.25,167.36,167.52,6061.0,168.14,168.25,167.36,167.52,6061.0
2019-02-01 15:00:00,167.48,167.8,167.14,167.49,11312.0,167.48,167.8,167.14,167.49,11312.0
2019-02-01 15:30:00,167.6,168.55,167.23,168.43,35125.0,167.6,168.55,167.23,168.43,35125.0
2019-02-04 09:30:00,168.6,169.28,168.51,169.28,3293.0,168.6,169.28,168.51,169.28,3293.0
2019-02-04 10:00:00,169.06,169.39,168.73,169.13,3223.0,169.06,169.39,168.73,169.13,3223.0
2019-02-04 10:30:00,169.01,169.66,168.94,169.18,4045.0,169.01,169.66,168.94,169.18,4045.0
2019-02-04 11:00:00,169.74,170.13,169.47,169.58,5102.0,169.74,170.13,169.47,169.58,5102.0
2019-02-04 11:30:00,169.66,170.33,169.28,170.19,6771.0,169.66,170.33,169.28,170.19,6771.0
2019-02-04 12:00:00,170.31,171.03,170.31,170.77,9283.0,170.31,171.03,170.31,170.77,9283.0
2019-02-04 12:30:00,170.85,171.68,170.85,171.43,11053.0,170.85,171.68,170.85,171.43,11053.0
2019-02-04 13:00:00,171.43,171.59,171.29,171.46,8424.0,171.43,171.59,171.29,171.46,8424.0
2019-02-04 13:30:00,171.45,172.17,171.45,171.49,6510.0,171.45,172.17,171.45,171.49,6510.0
2019-02-04 14:00:00,171.57,171.57,170.95,171.06,2846.0,171.57,171.57,170.95,171.06,2846.0
2019-02-04 14:30:00,171.22,171.29,170.78,171.0,3482.0,171.22,171.29,170.78,171.0,3482.0
2019-02-04 15:00:00,171.22,171.31,170.77,171.1,5317.0,171.22,171.31,170.77,171.1,5317.0
2019-02-04 15:30:00,171.22,172.45,171.09,172.43,33109.0,171.22,172.45,171.09,172.43,33109.0
2019-02-05 09:30:00,173.0,174.03,172.14,172.49,5730.0,173.0,174.03,172.14,172.49,5730.0
2019-02-05 10:00:00,172.74,173.76,172.41,173.27,7609.0,172.74,173.76,172.41,173.27,7609.0
2019-02-05 10:30:00,173.3,174.18,173.17,173.95,14279.0,173.3,174.18,173.17,173.95,14279.0
2019-02-05 11:00:00,174.06,174.85,173.8,174.31,13123.0,174.06,174.85,173.8,174.31,13123.0
2019-02-05 11:30:00,174.47,174.98,174.38,174.97,24978.0,174.47,174.98,174.38,174.97,24978.0
2019-02-05 12:00:00,174.95,174.95,174.12,174.6,26066.0,174.95,174.95,174.12,174.6,26066.0
2019-02-05 12:30:00,174.57,174.76,174.0,174.07,14721.0,174.57,174.76,174.0,174.07,14721.0
2019-02-05 13:00:00,174.12,174.54,174.1,174.51,7102.0,174.12,174.54,174.1,174.51,7102.0
2019-02-05 13:30:00,174.72,175.0,174.41,174.65,9423.0,174.72,175.0,174.41,174.65,9423.0
2019-02-05 14:00:00,174.77,175.26,174.65,175.0,10284.0,174.77,175.26,174.65,175.0,10284.0
2019-02-05 14:30:00,175.02,175.55,174.7,175.54,11442.0,175.02,175.55,174.7,175.54,11442.0
2019-02-05 15:00:00,175.55,175.63,174.93,174.95,9642.0,175.55,175.63,174.93,174.95,9642.0
2019-02-05 15:30:00,175.02,176.27,174.56,175.33,48440.0,175.02,176.27,174.56,175.33,48440.0
2019-02-06 09:30:00,175.3,175.73,173.16,173.16,6745.0,175.3,175.73,173.16,173.16,6745.0
2019-02-06 10:00:00,173.38,174.43,172.85,174.3,10132.0,173.38,174.43,172.85,174.3,10132.0
2019-02-06 10:30:00,174.55,175.28,174.03,175.28,7500.0,174.55,175.28,174.03,175.28,7500.0
2019-02-06 11:00:00,175.09,175.3,174.55,174.97,13273.0,175.09,175.3,174.55,174.97,13273.0
2019-02-06 11:30:00,175.12,175.49,174.66,174.68,5217.0,175.12,175.49,174.66,174.68,5217.0
2019-02-06 12:00:00,174.53,175.09,174.07,175.09,8100.0,174.53,175.09,174.07,175.09,8100.0
2019-02-06 12:30:00,175.0,175.18,174.61,174.78,6700.0,175.0,175.18,174.61,174.78,6700.0
2019-02-06 13:00:00,174.78,175.03,174.54,174.55,4700.0,174.78,175.03,174.54,174.55,4700.0
2019-02-06 13:30:00,174.69,174.84,174.17,174.21,10897.0,174.69,174.84,174.17,174.21,10897.0
2019-02-06 14:00:00,174.26,175.1,174.22,175.09,6728.0,174.26,175.1,174.22,175.09,6728.0
2019-02-06 14:30:00,175.03,175.29,174.66,175.05,8409.0,175.03,175.29,174.66,175.05,8409.0
2019-02-06 15:00:00,175.15,175.56,175.06,175.4,6903.0,175.15,175.56,175.06,175.4,6903.0
2019-02-06 15:30:00,175.51,175.71,175.39,175.57,24653.0,175.51,175.71,175.39,175.57,24653.0
2019-02-07 09:30:00,175.01,175.12,174.38,174.96,5323.0,175.01,175.12,174.38,174.96,5323.0
2019-02-07 10:00:00,174.91,175.51,174.45,175.51,9235.0,174.91,175.51,174.45,175.51,9235.0
2019-02-07 10:30:00,176.05,176.27,174.52,174.52,3025.0,176.05,176.27,174.52,174.52,3025.0
2019-02-07 11:00:00,174.76,175.32,174.6,174.6,2219.0,174.76,175.32,174.6,174.6,2219.0
2019-02-07 11:30:00,174.59,174.77,173.76,174.15,8816.0,174.59,174.77,173.76,174.15,8816.0
2019-02-07 12:00:00,174.06,174.64,173.87,174.26,4600.0,174.06,174.64,173.87,174.26,4600.0
2019-02-07 12:30:00,174.27,174.46,173.57,173.57,1600.0,174.27,174.46,173.57,173.57,1600.0
2019-02-07 13:00:00,173.74,174.94,173.74,174.94,2473.0,173.74,174.94,173.74,174.94,2473.0
2019-02-07 13:30:00,175.14,175.31,174.5,174.54,3202.0,175.14,175.31,174.5,174.54,3202.0
2019-02-07 14:00:00,174.58,174.97,174.26,174.97,3493.0,174.58,174.97,174.26,174.97,3493.0
2019-02-07 14:30:00,175.26,175.38,174.64,174.91,4010.0,175.26,175.38,174.64,174.91,4010.0
2019-02-07 15:00:00,174.8,175.05,174.65,174.73,4252.0,174.8,175.05,174.65,174.73,4252.0
2019-02-07 15:30:00,174.85,175.62,174.59,175.62,17523.0,174.85,175.62,174.59,175.62,17523.0
2019-02-08 09:30:00,174.69,175.64,174.69,175.19,4802.0,174.69,175.64,174.69,175.19,4802.0
2019-02-08 10:00:00,175.12,175.41,174.75,175.09,2900.0,175.12,175.41,174.75,175.09,2900.0
2019-02-08 10:30:00,175.09,175.49,174.49,174.5,3004.0,175.09,175.49,174.49,174.5,3004.0
2019-02-08 11:00:00,174.66,174.68,173.99,174.63,6325.0,174.66,174.68,173.99,174.63,6325.0
2019-02-08 11:30:00,174.4,174.65,173.69,174.18,12866.0,174.4,174.65,173.69,174.18,12866.0
2019-02-08 12:00:00,174.23,174.29,173.18,173.46,45663.0,174.23,174.29,173.18,173.46,45663.0
2019-02-08 12:30:00,173.49,173.61,173.28,173.33,6495.0,173.49,173.61,173.28,173.33,6495.0
2019-02-08 13:00:00,173.49,173.87,173.41,173.57,2825.0,173.49,173.87,173.41,173.57,2825.0
2019-02-08 13:30:00,173.5,173.64,173.44,173.62,2100.0,173.5,173.64,173.44,173.62,2100.0
2019-02-08 14:00:00,173.6,174.31,173.5,174.31,3600.0,173.6,174.31,173.5,174.31,3600.0
2019-02-08 14:30:00,174.31,174.35,174.14,174.24,2401.0,174.31,174.35,174.14,174.24,2401.0
2019-02-08 15:00:00,174.16,175.04,173.98,175.04,6045.0,174.16,175.04,173.98,175.04,6045.0
2019-02-08 15:30:00,175.06,175.64,174.73,175.5,34472.0,175.06,175.64,174.73,175.5,34472.0
2019-02-11 09:30:00,176.06,177.09,175.4,175.62,5020.0,176.06,177.09,175.4,175.62,5020.0
2019-02-11 10:00:00,175.78,176.0,175.06,175.06,5928.0,175.78,176.0,175.06,175.06,5928.0
2019-02-11 10:30:00,175.38,175.6,174.71,174.95,13353.0,175.38,175.6,174.71,174.95,13353.0
2019-02-11 11:00:00,174.87,175.09,174.09,175.08,17075.0,174.87,175.09,174.09,175.08,17075.0
2019-02-11 11:30:00,175.27,175.28,174.67,174.97,2900.0,175.27,175.28,174.67,174.97,2900.0
2019-02-11 12:00:00,174.8,175.04,174.62,174.72,4000.0,174.8,175.04,174.62,174.72,4000.0
2019-02-11 12:30:00,174.67,174.67,173.96,174.07,4227.0,174.67,174.67,173.96,174.07,4227.0
2019-02-11 13:00:00,174.09,174.14,173.77,173.9,3300.0,174.09,174.14,173.77,173.9,3300.0
2019-02-11 13:30:00,173.84,174.23,173.7,174.14,3092.0,173.84,174.23,173.7,174.14,3092.0
2019-02-11 14:00:00,174.22,174.28,173.92,173.92,3800.0,174.22,174.28,173.92,173.92,3800.0
2019-02-11 14:30:00,173.85,173.99,173.62,173.62,2927.0,173.85,173.99,173.62,173.62,2927.0
2019-02-11 15:00:00,173.76,174.13,173.73,173.94,6500.0,173.76,174.13,173.73,173.94,6500.0
2019-02-11 15:30:00,174.03,174.21,173.7,174.05,21598.0,174.03,174.21,173.7,174.05,21598.0
2019-02-12 09:30:00,175.03,175.85,173.58,173.58,4855.0,175.03,175.85,173.58,173.58,4855.0
2019-02-12 10:00:00,174.31,174.76,173.38,173.45,5053.0,174.31,174.76,173.38,173.45,5053.0
2019-02-12 10:30:00,173.92,174.46,173.28,174.46,5172.0,173.92,174.46,173.28,174.46,5172.0
2019-02-12 11:00:00,174.65,174.65,173.38,173.61,10357.0,174.65,174.65,173.38,173.61,10357.0
2019-02-12 11:30:00,173.65,173.89,173.49,173.89,5388.0,173.65,173.89,173.49,173.89,5388.0
2019-02-12 12:00:00,173.98,173.98,173.63,173.79,3899.0,173.98,173.98,173.63,173.79,3899.0
2019-02-12 12:30:00,173.71,173.89,173.54,173.85,3200.0,173.71,173.89,173.54,173.85,3200.0
2019-02-12 13:00:00,174.0,174.0,173.7,173.8,3369.0,174.0,174.0,173.7,173.8,3369.0
2019-02-12 13:30:00,173.81,174.34,173.81,173.87,5405.0,173.81,174.34,173.81,173.87,5405.0
2019-02-12 14:00:00,173.87,173.96,173.78,173.83,4428.0,173.87,173.96,173.78,173.83,4428.0
2019-02-12 14:30:00,173.83,174.11,173.49,173.49,7727.0,173.83,174.11,173.49,173.49,7727.0
2019-02-12 15:00:00,173.6,174.0,173.53,173.87,7444.0,173.6,174.0,173.53,173.87,7444.0
2019-02-12 15:30:00,173.94,174.19,173.7,174.04,27943.0,173.94,174.19,173.7,174.04,27943.0
2019-02-13 09:30:00,174.79,174.79,174.0,174.41,2469.0,174.79,174.79,174.0,174.41,2469.0
2019-02-13 10:00:00,174.49,175.53,174.42,174.99,18740.0,174.49,175.53,174.42,174.99,18740.0
2019-02-13 10:30:00,175.09,176.34,175.0,176.34,10553.0,175.09,176.34,175.0,176.34,10553.0
2019-02-13 11:00:00,176.35,176.5,175.87,176.0,4300.0,176.35,176.5,175.87,176.0,4300.0
2019-02-13 11:30:00,175.55,176.27,175.53,176.05,5400.0,175.55,176.27,175.53,176.05,5400.0
2019-02-13 12:00:00,175.97,176.31,175.96,176.31,5608.0,175.97,176.31,175.96,176.31,5608.0
2019-02-13 12:30:00,176.16,176.59,176.14,176.2,4964.0,176.16,176.59,176.14,176.2,4964.0
2019-02-13 13:00:00,176.46,176.78,176.22,176.77,1320.0,176.46,176.78,176.22,176.77,1320.0
2019-02-13 13:30:00,177.0,177.09,176.79,176.94,2533.0,177.0,177.09,176.79,176.94,2533.0
2019-02-13 14:00:00,177.04,177.33,176.82,176.85,10182.0,177.04,177.33,176.82,176.85,10182.0
2019-02-13 14:30:00,176.97,177.29,176.88,177.25,16493.0,176.97,177.29,176.88,177.25,16493.0
2019-02-13 15:00:00,177.25,177.29,177.05,177.14,9367.0,177.25,177.29,177.05,177.14,9367.0
2019-02-13 15:30:00,177.29,177.37,176.77,176.96,31334.0,177.29,177.37,176.77,176.96,31334.0
2019-02-14 09:30:00,176.68,177.14,176.29,176.63,4253.0,176.68,177.14,176.29,176.63,4253.0
2019-02-14 10:00:00,176.7,178.2,176.69,177.46,12598.0,176.7,178.2,176.69,177.46,12598.0
2019-02-14 10:30:00,177.36,177.85,177.11,177.84,8590.0,177.36,177.85,177.11,177.84,8590.0
2019-02-14 11:00:00,177.7,178.36,177.56,178.23,5544.0,177.7,178.36,177.56,178.23,5544.0
2019-02-14 11:30:00,178.18,178.75,178.03,178.75,3525.0,178.18,178.75,178.03,178.75,3525.0
2019-02-14 12:00:00,179.0,179.41,178.69,179.17,9853.0,179.0,179.41,178.69,179.17,9853.0
2019-02-14 12:30:00,179.26,179.44,179.06,179.41,1515.0,179.26,179.44,179.06,179.41,1515.0
2019-02-14 13:00:00,179.43,179.72,179.13,179.5,7188.0,179.43,179.72,179.13,179.5,7188.0
2019-02-14 13:30:00,179.5,179.58,179.23,179.49,3739.0,179.5,179.58,179.23,179.49,3739.0
2019-02-14 14:00:00,179.21,179.36,178.96,179.13,6927.0,179.21,179.36,178.96,179.13,6927.0
2019-02-14 14:30:00,179.05,179.05,178.46,178.75,6581.0,179.05,179.05,178.46,178.75,6581.0
2019-02-14 15:00:00,178.73,179.02,178.5,178.66,8821.0,178.73,179.02,178.5,178.66,8821.0
2019-02-14 15:30:00,178.66,178.84,178.1,178.21,38676.0,178.66,178.84,178.1,178.21,38676.0
2019-02-15 09:30:00,179.27,179.94,178.82,179.91,8313.0,179.27,179.94,178.82,179.91,8313.0
2019-02-15 10:00:00,179.93,181.22,179.93,180.11,10971.0,179.93,181.22,179.93,180.11,10971.0
2019-02-15 10:30:00,180.13,181.81,180.08,181.13,11622.0,180.13,181.81,180.08,181.13,11622.0
2019-02-15 11:00:00,181.03,181.71,180.83,181.68,7400.0,181.03,181.71,180.83,181.68,7400.0
2019-02-15 11:30:00,181.63,181.66,181.03,181.09,10714.0,181.63,181.66,181.03,181.09,10714.0
2019-02-15 12:00:00,180.92,181.16,180.86,180.95,8689.0,180.92,181.16,180.86,180.95,8689.0
2019-02-15 12:30:00,180.64,181.03,180.54,180.72,4374.0,180.64,181.03,180.54,180.72,4374.0
2019-02-15 13:00:00,180.75,180.75,179.78,180.13,4972.0,180.75,180.75,179.78,180.13,4972.0
2019-02-15 13:30:00,179.95,180.31,179.95,180.19,1975.0,179.95,180.31,179.95,180.19,1975.0
2019-02-15 14:00:00,180.11,180.19,179.71,179.75,3623.0,180.11,180.19,179.71,179.75,3623.0
2019-02-15 14:30:00,179.89,180.0,179.64,179.86,4686.0,179.89,180.0,179.64,179.86,4686.0
2019-02-15 15:00:00,179.73,179.78,179.36,179.5,5510.0,179.73,179.78,179.36,179.5,5510.0
2019-02-15 15:30:00,179.44,180.13,179.44,180.09,29900.0,179.44,180.13,179.44,180.09,29900.0
2019-02-19 09:30:00,179.24,179.99,179.24,179.53,4746.0,179.24,179.99,179.24,179.53,4746.0
2019-02-19 10:00:00,179.31,179.95,179.31,179.69,3732.0,179.31,179.95,179.31,179.69,3732.0
2019-02-19 10:30:00,179.59,180.54,179.37,180.45,14301.0,179.59,180.54,179.37,180.45,14301.0
2019-02-19 11:00:00,180.49,180.87,180.14,180.3,2600.0,180.49,180.87,180.14,180.3,2600.0
2019-02-19 11:30:00,180.3,181.0,180.02,180.71,5319.0,180.3,181.0,180.02,180.71,5319.0
2019-02-19 12:00:00,180.58,181.02,180.5,180.95,3200.0,180.58,181.02,180.5,180.95,3200.0
2019-02-19 12:30:00,180.9,181.5,180.85,181.5,5152.0,180.9,181.5,180.85,181.5,5152.0
2019-02-19 13:00:00,181.49,181.61,180.92,180.92,9886.0,181.49,181.61,180.92,180.92,9886.0
2019-02-19 13:30:00,180.87,181.28,180.26,180.39,9863.0,180.87,181.28,180.26,180.39,9863.0
2019-02-19 14:00:00,180.42,180.83,180.31,180.51,3353.0,180.42,180.83,180.31,180.51,3353.0
2019-02-19 14:30:00,180.56,181.11,180.32,180.96,3900.0,180.56,181.11,180.32,180.96,3900.0
2019-02-19 15:00:00,180.97,180.97,180.1,180.3,6825.0,180.97,180.97,180.1,180.3,6825.0
2019-02-19 15:30:00,180.33,180.62,180.01,180.14,18282.0,180.33,180.62,180.01,180.14,18282.0
2019-02-20 09:30:00,180.03,180.93,179.2,179.81,7556.0,180.03,180.93,179.2,179.81,7556.0
2019-02-20 10:00:00,179.81,180.85,179.81,180.85,5695.0,179.81,180.85,179.81,180.85,5695.0
2019-02-20 10:30:00,180.46,181.01,180.1,180.32,7181.0,180.46,181.01,180.1,180.32,7181.0
2019-02-20 11:00:00,180.3,180.86,180.29,180.77,11895.0,180.3,180.86,180.29,180.77,11895.0
2019-02-20 11:30:00,180.72,181.17,180.72,180.97,10432.0,180.72,181.17,180.72,180.97,10432.0
2019-02-20 12:00:00,181.0,181.14,180.71,180.71,7300.0,181.0,181.14,180.71,180.71,7300.0
2019-02-20 12:30:00,180.96,181.26,180.68,180.78,4031.0,180.96,181.26,180.68,180.78,4031.0
2019-02-20 13:00:00,180.78,181.47,180.78,181.47,3900.0,180.78,181.47,180.78,181.47,3900.0
2019-02-20 13:30:00,181.63,182.03,181.3,181.81,4180.0,181.63,182.03,181.3,181.81,4180.0
2019-02-20 14:00:00,181.84,182.49,181.7,182.1,8128.0,181.84,182.49,181.7,182.1,8128.0
2019-02-20 14:30:00,182.26,182.69,182.08,182.69,4300.0,182.26,182.69,182.08,182.69,4300.0
2019-02-20 15:00:00,182.67,182.95,182.44,182.82,7347.0,182.67,182.95,182.44,182.82,7347.0
2019-02-20 15:30:00,182.83,183.03,182.5,182.67,30762.0,182.83,183.03,182.5,182.67,30762.0
2019-02-21 09:30:00,182.83,182.83,181.7,181.81,15074.0,182.83,182.83,181.7,181.81,15074.0
2019-02-21 10:00:00,181.53,182.51,180.92,182.0,5377.0,181.53,182.51,180.92,182.0,5377.0
2019-02-21 10:30:00,181.6,181.91,181.14,181.7,5000.0,181.6,181.91,181.14,181.7,5000.0
2019-02-21 11:00:00,181.39,182.58,181.39,182.21,3805.0,181.39,182.58,181.39,182.21,3805.0
2019-02-21 11:30:00,182.01,182.93,182.01,182.85,5649.0,182.01,182.93,182.01,182.85,5649.0
2019-02-21 12:00:00,182.88,182.88,181.61,182.3,3001.0,182.88,182.88,181.61,182.3,3001.0
2019-02-21 12:30:00,182.3,182.66,181.93,182.06,7034.0,182.3,182.66,181.93,182.06,7034.0
2019-02-21 13:00:00,182.25,182.29,181.75,182.1,2663.0,182.25,182.29,181.75,182.1,2663.0
2019-02-21 13:30:00,182.09,182.19,181.88,182.15,4594.0,182.09,182.19,181.88,182.15,4594.0
2019-02-21 14:00:00,182.21,182.34,181.34,181.47,5196.0,182.21,182.34,181.34,181.47,5196.0
2019-02-21 14:30:00,181.47,181.67,180.78,180.91,3637.0,181.47,181.67,180.78,180.91,3637.0
2019-02-21 15:00:00,181.08,181.38,180.99,180.99,5891.0,181.08,181.38,180.99,180.99,5891.0
2019-02-21 15:30:00,181.05,182.13,180.94,182.05,19315.0,181.05,182.13,180.94,182.05,19315.0
2019-02-22 09:30:00,182.93,182.93,181.75,182.5,6443.0,182.93,182.93,181.75,182.5,6443.0
2019-02-22 10:00:00,182.71,183.18,182.4,183.18,1148.0,182.71,183.18,182.4,183.18,1148.0
2019-02-22 10:30:00,183.24,183.45,182.41,183.32,3900.0,183.24,183.45,182.41,183.32,3900.0
2019-02-22 11:00:00,183.23,183.37,182.93,183.07,2263.0,183.23,183.37,182.93,183.07,2263.0
2019-02-22 11:30:00,183.02,183.18,182.58,182.86,2600.0,183.02,183.18,182.58,182.86,2600.0
2019-02-22 12:00:00,183.18,183.2,183.01,183.15,1200.0,183.18,183.2,183.01,183.15,1200.0
2019-02-22 12:30:00,183.0,183.16,182.73,183.16,2345.0,183.0,183.16,182.73,183.16,2345.0
2019-02-22 13:00:00,183.16,183.65,182.98,182.98,9900.0,183.16,183.65,182.98,182.98,9900.0
2019-02-22 13:30:00,183.15,183.32,182.89,182.9,2709.0,183.15,183.32,182.89,182.9,2709.0
2019-02-22 14:00:00,183.2,183.64,183.0,183.35,4690.0,183.2,183.64,183.0,183.35,4690.0
2019-02-22 14:30:00,183.2,183.33,182.85,183.33,3054.0,183.2,183.33,182.85,183.33,3054.0
2019-02-22 15:00:00,183.29,183.92,183.18,183.92,4104.0,183.29,183.92,183.18,183.92,4104.0
2019-02-22 15:30:00,183.73,184.07,183.52,183.99,24079.0,183.73,184.07,183.52,183.99,24079.0
2019-02-25 09:30:00,184.94,184.94,183.97,183.97,3468.0,184.94,184.94,183.97,183.97,3468.0
2019-02-25 10:00:00,184.03,184.79,183.71,183.72,6300.0,184.03,184.79,183.71,183.72,6300.0
2019-02-25 10:30:00,183.98,185.0,183.98,184.65,9350.0,183.98,185.0,183.98,184.65,9350.0
2019-02-25 11:00:00,184.75,185.05,184.09,184.17,8268.0,184.75,185.05,184.09,184.17,8268.0
2019-02-25 11:30:00,184.28,184.37,183.68,183.68,2600.0,184.28,184.37,183.68,183.68,2600.0
2019-02-25 12:00:00,183.69,183.76,183.34,183.37,6161.0,183.69,183.76,183.34,183.37,6161.0
2019-02-25 12:30:00,183.29,183.49,182.74,182.74,6767.0,183.29,183.49,182.74,182.74,6767.0
2019-02-25 13:00:00,183.04,183.4,182.5,182.88,19340.0,183.04,183.4,182.5,182.88,19340.0
2019-02-25 13:30:00,182.82,182.82,182.71,182.74,700.0,182.82,182.82,182.71,182.74,700.0
2019-02-25 14:00:00,182.82,183.2,182.73,183.11,2400.0,182.82,183.2,182.73,183.11,2400.0
2019-02-25 14:30:00,183.18,183.18,182.91,182.91,900.0,183.18,183.18,182.91,182.91,900.0
2019-02-25 15:00:00,182.91,183.07,182.57,182.57,4858.0,182.91,183.07,182.57,182.57,4858.0
2019-02-25 15:30:00,182.53,183.06,182.51,182.59,21230.0,182.53,183.06,182.51,182.59,21230.0
2019-02-26 09:30:00,182.76,182.76,181.81,181.81,2034.0,182.76,182.76,181.81,181.81,2034.0
2019-02-26 10:00:00,181.81,182.37,181.11,181.26,3435.0,181.81,182.37,181.11,181.26,3435.0
2019-02-26 10:30:00,181.36,181.61,180.68,180.69,6590.0,181.36,181.61,180.68,180.69,6590.0
2019-02-26 11:00:00,181.05,182.01,181.05,181.6,4845.0,181.05,182.01,181.05,181.6,4845.0
2019-02-26 11:30:00,181.83,182.18,181.3,181.31,2822.0,181.83,182.18,181.3,181.31,2822.0
2019-02-26 12:00:00,181.15,181.15,180.55,181.01,3643.0,181.15,181.15,180.55,181.01,3643.0
2019-02-26 12:30:00,180.74,180.97,180.58,180.72,10378.0,180.74,180.97,180.58,180.72,10378.0
2019-02-26 13:00:00,180.97,181.17,180.69,180.87,3003.0,180.97,181.17,180.69,180.87,3003.0
2019-02-26 13:30:00,180.84,180.97,180.18,180.43,3600.0,180.84,180.97,180.18,180.43,3600.0
2019-02-26 14:00:00,180.5,180.74,180.24,180.48,3670.0,180.5,180.74,180.24,180.48,3670.0
2019-02-26 14:30:00,180.52,180.72,180.38,180.5,5704.0,180.52,180.72,180.38,180.5,5704.0
2019-02-26 15:00:00,180.58,181.25,180.57,180.98,11018.0,180.58,181.25,180.57,180.98,11018.0
2019-02-26 15:30:00,180.91,181.09,179.56,179.65,29936.0,180.91,181.09,179.56,179.65,29936.0
2019-02-27 09:30:00,179.12,179.5,178.23,178.46,3482.0,179.12,179.5,178.23,178.46,3482.0
2019-02-27 10:00:00,178.17,179.02,178.15,178.7,4873.0,178.17,179.02,178.15,178.7,4873.0
2019-02-27 10:30:00,178.73,179.44,178.53,178.79,3527.0,178.73,179.44,178.53,178.79,3527.0
2019-02-27 11:00:00,178.82,179.26,178.63,179.25,4100.0,178.82,179.26,178.63,179.25,4100.0
2019-02-27 11:30:00,179.22,179.85,179.2,179.56,7300.0,179.22,179.85,179.2,179.56,7300.0
2019-02-27 12:00:00,179.65,179.8,179.57,179.67,2885.0,179.65,179.8,179.57,179.67,2885.0
2019-02-27 12:30:00,179.81,179.81,179.45,179.56,2644.0,179.81,179.81,179.45,179.56,2644.0
2019-02-27 13:00:00,179.71,179.95,179.58,179.95,2867.0,179.71,179.95,179.58,179.95,2867.0
2019-02-27 13:30:00,180.04,180.07,179.8,180.05,1645.0,180.04,180.07,179.8,180.05,1645.0
2019-02-27 14:00:00,180.04,180.23,180.02,180.03,1950.0,180.04,180.23,180.02,180.03,1950.0
2019-02-27 14:30:00,180.01,181.28,180.01,181.28,2150.0,180.01,181.28,180.01,181.28,2150.0
2019-02-27 15:00:00,181.28,181.28,180.77,180.77,3530.0,181.28,181.28,180.77,180.77,3530.0
2019-02-27 15:30:00,180.73,180.99,180.52,180.98,12955.0,180.73,180.99,180.52,180.98,12955.0
2019-02-28 09:30:00,181.1,181.1,180.45,180.45,1214.0,181.1,181.1,180.45,180.45,1214.0
2019-02-28 10:00:00,180.8,181.52,180.16,181.52,800.0,180.8,181.52,180.16,181.52,800.0
2019-02-28 10:30:00,180.99,181.68,180.57,181.68,5567.0,180.99,181.68,180.57,181.68,5567.0
2019-02-28 11:00:00,181.74,182.77,181.38,182.37,2900.0,181.74,182.77,181.38,182.37,2900.0
2019-02-28 11:30:00,182.33,183.07,182.25,182.81,4100.0,182.33,183.07,182.25,182.81,4100.0
2019-02-28 12:00:00,182.79,182.96,182.71,182.81,1937.0,182.79,182.96,182.71,182.81,1937.0
2019-02-28 12:30:00,182.68,182.79,182.65,182.69,1500.0,182.68,182.79,182.65,182.69,1500.0
2019-02-28 13:00:00,182.57,182.81,182.57,182.8,2300.0,182.57,182.81,182.57,182.8,2300.0
2019-02-28 13:30:00,183.03,183.1,182.76,183.0,2512.0,183.03,183.1,182.76,183.0,2512.0
2019-02-28 14:00:00,183.06,183.1,182.76,182.95,2000.0,183.06,183.1,182.76,182.95,2000.0
2019-02-28 14:30:00,182.91,182.91,182.34,182.49,2100.0,182.91,182.91,182.34,182.49,2100.0
2019-02-28 15:00:00,182.4,182.57,182.22,182.27,5800.0,182.4,182.57,182.22,182.27,5800.0
2019-02-28 15:30:00,182.37,182.63,182.08,182.28,28148.0,182.37,182.63,182.08,182.28,28148.0
2019-03-01 09:30:00,183.75,183.75,181.87,181.87,3443.0,183.75,183.75,181.87,181.87,3443.0
2019-03-01 10:00:00,181.77,181.94,181.16,181.43,4134.0,181.77,181.94,181.16,181.43,4134.0
2019-03-01 10:30:00,181.53,182.0,181.37,181.58,3224.0,181.53,182.0,181.37,181.58,3224.0
2019-03-01 11:00:00,181.65,181.89,181.39,181.8,2962.0,181.65,181.89,181.39,181.8,2962.0
2019-03-01 11:30:00,181.79,181.82,181.33,181.35,2223.0,181.79,181.82,181.33,181.35,2223.0
2019-03-01 12:00:00,181.71,182.63,181.71,182.63,2484.0,181.71,182.63,181.71,182.63,2484.0
2019-03-01 12:30:00,182.59,182.96,182.21,182.96,2000.0,182.59,182.96,182.21,182.96,2000.0
2019-03-01 13:00:00,182.89,183.31,182.89,183.31,2907.0,182.89,183.31,182.89,183.31,2907.0
2019-03-01 13:30:00,183.53,183.53,183.17,183.3,2331.0,183.53,183.53,183.17,183.3,2331.0
2019-03-01 14:00:00,183.41,184.3,183.39,184.3,5662.0,183.41,184.3,183.39,184.3,5662.0
2019-03-01 14:30:00,184.24,184.37,184.11,184.32,2610.0,184.24,184.37,184.11,184.32,2610.0
2019-03-01 15:00:00,184.22,184.32,183.75,183.99,3602.0,184.22,184.32,183.75,183.99,3602.0
2019-03-01 15:30:00,183.98,184.49,183.9,184.31,15166.0,183.98,184.49,183.9,184.31,15166.0
2019-03-04 09:30:00,184.46,186.03,184.46,185.51,11236.0,184.46,186.03,184.46,185.51,11236.0
2019-03-04 10:00:00,185.13,185.13,183.73,183.99,4543.0,185.13,185.13,183.73,183.99,4543.0
2019-03-04 10:30:00,183.88,183.88,181.17,181.17,18119.0,183.88,183.88,181.17,181.17,18119.0
2019-03-04 11:00:00,181.39,182.07,181.19,181.64,5600.0,181.39,182.07,181.19,181.64,5600.0
2019-03-04 11:30:00,181.5,181.74,180.82,181.17,7102.0,181.5,181.74,180.82,181.17,7102.0
2019-03-04 12:00:00,181.18,181.62,180.81,181.09,1718.0,181.18,181.62,180.81,181.09,1718.0
2019-03-04 12:30:00,181.17,182.32,180.73,181.81,19907.0,181.17,182.32,180.73,181.81,19907.0
2019-03-04 13:00:00,182.03,182.44,181.74,182.18,3592.0,182.03,182.44,181.74,182.18,3592.0
2019-03-04 13:30:00,182.31,182.88,182.21,182.87,2709.0,182.31,182.88,182.21,182.87,2709.0
2019-03-04 14:00:00,182.87,182.96,182.66,182.96,1729.0,182.87,182.96,182.66,182.96,1729.0
2019-03-04 14:30:00,182.93,183.17,182.82,182.92,3003.0,182.93,183.17,182.82,182.92,3003.0
2019-03-04 15:00:00,182.69,182.98,182.3,182.3,2500.0,182.69,182.98,182.3,182.3,2500.0
2019-03-04 15:30:00,182.19,183.02,182.07,182.8,28122.0,182.19,183.02,182.07,182.8,28122.0
2019-03-05 09:30:00,183.18,183.82,182.58,183.01,2199.0,183.18,183.82,182.58,183.01,2199.0
2019-03-05 10:00:00,182.95,182.95,181.51,181.83,2500.0,182.95,182.95,181.51,181.83,2500.0
2019-03-05 10:30:00,182.11,182.19,181.51,181.82,2000.0,182.11,182.19,181.51,181.82,2000.0
2019-03-05 11:00:00,181.97,182.18,181.48,181.49,10217.0,181.97,182.18,181.48,181.49,10217.0
2019-03-05 11:30:00,181.71,181.87,181.59,181.6,1216.0,181.71,181.87,181.59,181.6,1216.0
2019-03-05 12:00:00,181.67,181.75,181.19,181.19,1200.0,181.67,181.75,181.19,181.19,1200.0
2019-03-05 12:30:00,181.18,181.34,180.97,181.34,3100.0,181.18,181.34,180.97,181.34,3100.0
2019-03-05 13:00:00,181.19,181.27,181.17,181.27,1225.0,181.19,181.27,181.17,181.27,1225.0
2019-03-05 13:30:00,181.31,181.71,181.28,181.28,3499.0,181.31,181.71,181.28,181.28,3499.0
2019-03-05 14:00:00,181.34,181.39,181.12,181.39,1630.0,181.34,181.39,181.12,181.39,1630.0
2019-03-05 14:30:00,181.49,181.49,181.15,181.4,2143.0,181.49,181.49,181.15,181.4,2143.0
2019-03-05 15:00:00,181.34,182.0,181.19,182.0,6751.0,181.34,182.0,181.19,182.0,6751.0
2019-03-05 15:30:00,181.72,181.99,181.51,181.51,10537.0,181.72,181.99,181.51,181.51,10537.0
2019-03-06 09:30:00,181.7,181.7,180.33,180.34,1477.0,181.7,181.7,180.33,180.34,1477.0
2019-03-06 10:00:00,180.93,181.39,180.73,180.73,10450.0,180.93,181.39,180.73,180.73,10450.0
2019-03-06 10:30:00,180.91,181.03,180.62,180.64,4100.0,180.91,181.03,180.62,180.64,4100.0
2019-03-06 11:00:00,180.89,181.19,180.65,180.65,1300.0,180.89,181.19,180.65,180.65,1300.0
2019-03-06 11:30:00,180.53,180.53,179.73,179.92,5660.0,180.53,180.53,179.73,179.92,5660.0
2019-03-06 12:00:00,180.14,180.78,179.93,180.34,7764.0,180.14,180.78,179.93,180.34,7764.0
2019-03-06 12:30:00,180.59,181.11,180.4,180.65,5100.0,180.59,181.11,180.4,180.65,5100.0
2019-03-06 13:00:00,180.37,180.64,179.93,180.1,6145.0,180.37,180.64,179.93,180.1,6145.0
2019-03-06 13:30:00,180.12,180.38,180.05,180.23,4669.0,180.12,180.38,180.05,180.23,4669.0
2019-03-06 14:00:00,180.16,180.36,180.07,180.2,4092.0,180.16,180.36,180.07,180.2,4092.0
2019-03-06 14:30:00,180.12,180.39,179.9,180.25,10460.0,180.12,180.39,179.9,180.25,10460.0
2019-03-06 15:00:00,180.25,180.44,179.87,179.88,5253.0,180.25,180.44,179.87,179.88,5253.0
2019-03-06 15:30:00,179.95,180.19,179.22,179.26,21260.0,179.95,180.19,179.22,179.26,21260.0
2019-03-07 09:30:00,179.2,179.4,177.26,177.26,2482.0,179.2,179.4,177.26,177.26,2482.0
2019-03-07 10:00:00,177.94,177.94,177.37,177.37,1100.0,177.94,177.94,177.37,177.37,1100.0
2019-03-07 10:30:00,177.77,179.2,177.76,179.1,3096.0,177.77,179.2,177.76,179.1,3096.0
2019-03-07 11:00:00,178.88,179.19,178.56,179.19,1842.0,178.88,179.19,178.56,179.19,1842.0
2019-03-07 11:30:00,179.19,179.54,178.92,178.92,4100.0,179.19,179.54,178.92,178.92,4100.0
2019-03-07 12:00:00,178.94,179.1,178.52,178.78,2719.0,178.94,179.1,178.52,178.78,2719.0
2019-03-07 12:30:00,178.71,179.27,178.45,179.22,3009.0,178.71,179.27,178.45,179.22,3009.0
2019-03-07 13:00:00,179.2,179.2,178.85,178.89,1900.0,179.2,179.2,178.85,178.89,1900.0
2019-03-07 13:30:00,178.85,179.09,178.62,179.09,3200.0,178.85,179.09,178.62,179.09,3200.0
2019-03-07 14:00:00,179.09,179.09,178.68,178.97,3305.0,179.09,179.09,178.68,178.97,3305.0
2019-03-07 14:30:00,178.92,179.09,178.66,179.06,5103.0,178.92,179.09,178.66,179.06,5103.0
2019-03-07 15:00:00,179.02,179.69,179.02,179.36,7437.0,179.02,179.69,179.02,179.36,7437.0
2019-03-07 15:30:00,179.37,179.6,178.96,179.32,14723.0,179.37,179.6,178.96,179.32,14723.0
2019-03-08 09:30:00,178.54,179.21,176.31,177.96,3463.0,178.54,179.21,176.31,177.96,3463.0
2019-03-08 10:00:00,177.63,178.16,177.09,177.76,4235.0,177.63,178.16,177.09,177.76,4235.0
2019-03-08 10:30:00,177.81,178.06,177.4,177.67,3261.0,177.81,178.06,177.4,177.67,3261.0
2019-03-08 11:00:00,177.51,178.82,177.5,178.82,3532.0,177.51,178.82,177.5,178.82,3532.0
2019-03-08 11:30:00,178.83,179.46,178.12,178.12,10036.0,178.83,179.46,178.12,178.12,10036.0
2019-03-08 12:00:00,178.05,178.43,178.05,178.43,2210.0,178.05,178.43,178.05,178.43,2210.0
2019-03-08 12:30:00,179.09,179.11,178.65,178.65,1400.0,179.09,179.11,178.65,178.65,1400.0
2019-03-08 13:00:00,178.59,178.98,178.35,178.49,2300.0,178.59,178.98,178.35,178.49,2300.0
2019-03-08 13:30:00,178.52,178.9,178.37,178.54,1100.0,178.52,178.9,178.37,178.54,1100.0
2019-03-08 14:00:00,178.42,178.98,178.42,178.97,1425.0,178.42,178.98,178.42,178.97,1425.0
2019-03-08 14:30:00,179.07,179.13,178.59,178.99,2713.0,179.07,179.13,178.59,178.99,2713.0
2019-03-08 15:00:00,178.71,179.06,178.66,178.73,3200.0,178.71,179.06,178.66,178.73,3200.0
2019-03-08 15:30:00,178.66,179.61,178.59,179.42,12146.0,178.66,179.61,178.59,179.42,12146.0
2019-03-11 09:30:00,180.37,180.69,177.95,180.08,33519.0,180.37,180.69,177.95,180.08,33519.0
2019-03-11 10:00:00,180.03,180.27,179.37,179.8,17102.0,180.03,180.27,179.37,179.8,17102.0
2019-03-11 10:30:00,179.78,180.68,179.78,180.23,18720.0,179.78,180.68,179.78,180.23,18720.0
2019-03-11 11:00:00,180.25,180.53,179.95,179.97,6010.0,180.25,180.53,179.95,179.97,6010.0
2019-03-11 11:30:00,179.89,180.54,179.75,180.51,7745.0,179.89,180.54,179.75,180.51,7745.0
2019-03-11 12:00:00,180.44,181.21,180.32,181.21,4775.0,180.44,181.21,180.32,181.21,4775.0
2019-03-11 12:30:00,181.39,181.65,181.08,181.46,5380.0,181.39,181.65,181.08,181.46,5380.0
2019-03-11 13:00:00,181.48,181.71,181.27,181.5,4600.0,181.48,181.71,181.27,181.5,4600.0
2019-03-11 13:30:00,181.46,181.93,181.22,181.54,6169.0,181.46,181.93,181.22,181.54,6169.0
2019-03-11 14:00:00,181.54,181.54,180.94,181.07,3655.0,181.54,181.54,180.94,181.07,3655.0
2019-03-11 14:30:00,181.12,181.13,180.9,180.95,6651.0,181.12,181.13,180.9,180.95,6651.0
2019-03-11 15:00:00,180.89,181.7,180.89,181.44,9472.0,180.89,181.7,180.89,181.44,9472.0
2019-03-11 15:30:00,181.47,182.28,181.23,182.14,30557.0,181.47,182.28,181.23,182.14,30557.0
2019-03-12 09:30:00,182.25,182.83,182.15,182.65,5238.0,182.25,182.83,182.15,182.65,5238.0
2019-03-12 10:00:00,182.68,182.77,182.06,182.42,5612.0,182.68,182.77,182.06,182.42,5612.0
2019-03-12 10:30:00,182.53,182.7,182.2,182.48,4462.0,182.53,182.7,182.2,182.48,4462.0
2019-03-12 11:00:00,182.47,182.71,182.34,182.39,4223.0,182.47,182.71,182.34,182.39,4223.0
2019-03-12 11:30:00,182.44,183.16,182.44,183.02,2700.0,182.44,183.16,182.44,183.02,2700.0
2019-03-12 12:00:00,182.78,182.95,182.55,182.55,1200.0,182.78,182.95,182.55,182.55,1200.0
2019-03-12 12:30:00,182.53,182.54,182.0,182.14,7420.0,182.53,182.54,182.0,182.14,7420.0
2019-03-12 13:00:00,182.07,182.14,181.93,181.98,4401.0,182.07,182.14,181.93,181.98,4401.0
2019-03-12 13:30:00,181.84,181.87,181.62,181.87,2404.0,181.84,181.87,181.62,181.87,2404.0
2019-03-12 14:00:00,181.69,181.69,181.23,181.57,4400.0,181.69,181.69,181.23,181.57,4400.0
2019-03-12 14:30:00,181.43,181.52,180.77,180.99,15100.0,181.43,181.52,180.77,180.99,15100.0
2019-03-12 15:00:00,180.96,181.15,180.5,180.68,4900.0,180.96,181.15,180.5,180.68,4900.0
2019-03-12 15:30:00,180.67,180.72,180.25,180.61,18373.0,180.67,180.72,180.25,180.61,18373.0
2019-03-13 09:30:00,185.71,185.71,182.16,185.06,11673.0,185.71,185.71,182.16,185.06,11673.0
2019-03-13 10:00:00,185.0,185.0,184.27,184.87,9023.0,185.0,185.0,184.27,184.87,9023.0
2019-03-13 10:30:00,184.72,184.93,184.35,184.35,5270.0,184.72,184.93,184.35,184.35,5270.0
2019-03-13 11:00:00,184.38,184.43,183.8,184.37,4139.0,184.38,184.43,183.8,184.37,4139.0
2019-03-13 11:30:00,184.39,184.41,183.22,183.22,3970.0,184.39,184.41,183.22,183.22,3970.0
2019-03-13 12:00:00,183.24,183.94,183.17,183.37,5200.0,183.24,183.94,183.17,183.37,5200.0
2019-03-13 12:30:00,183.35,185.2,183.26,185.02,16105.0,183.35,185.2,183.26,185.02,16105.0
2019-03-13 13:00:00,185.03,185.04,184.7,184.89,6901.0,185.03,185.04,184.7,184.89,6901.0
2019-03-13 13:30:00,184.82,185.01,184.69,185.0,4715.0,184.82,185.01,184.69,185.0,4715.0
2019-03-13 14:00:00,185.0,185.07,184.39,184.49,10533.0,185.0,185.07,184.39,184.49,10533.0
2019-03-13 14:30:00,184.39,184.61,183.71,183.75,5230.0,184.39,184.61,183.71,183.75,5230.0
2019-03-13 15:00:00,183.64,184.52,183.47,184.46,7701.0,183.64,184.52,183.47,184.46,7701.0
2019-03-13 15:30:00,184.4,184.51,183.37,183.48,43495.0,184.4,184.51,183.37,183.48,43495.0
2019-03-14 09:30:00,183.55,184.15,183.3,183.58,3442.0,183.55,184.15,183.3,183.58,3442.0
2019-03-14 10:00:00,183.44,183.96,183.19,183.56,7501.0,183.44,183.96,183.19,183.56,7501.0
2019-03-14 10:30:00,183.7,184.47,183.56,184.32,7430.0,183.7,184.47,183.56,184.32,7430.0
2019-03-14 11:00:00,184.4,184.51,184.16,184.24,5963.0,184.4,184.51,184.16,184.24,5963.0
2019-03-14 11:30:00,184.26,185.01,184.09,185.01,4330.0,184.26,185.01,184.09,185.01,4330.0
2019-03-14 12:00:00,184.83,185.61,184.83,185.37,8126.0,184.83,185.61,184.83,185.37,8126.0
2019-03-14 12:30:00,185.48,185.69,184.95,184.95,6302.0,185.48,185.69,184.95,184.95,6302.0
2019-03-14 13:00:00,185.0,185.64,185.0,185.5,16700.0,185.0,185.64,185.0,185.5,16700.0
2019-03-14 13:30:00,185.5,185.6,185.05,185.13,14473.0,185.5,185.6,185.05,185.13,14473.0
2019-03-14 14:00:00,185.12,185.55,185.11,185.5,16349.0,185.12,185.55,185.11,185.5,16349.0
2019-03-14 14:30:00,185.51,185.51,184.69,184.7,9303.0,185.51,185.51,184.69,184.7,9303.0
2019-03-14 15:00:00,184.51,184.94,184.34,184.94,9043.0,184.51,184.94,184.34,184.94,9043.0
2019-03-14 15:30:00,184.97,185.51,184.88,185.5,32285.0,184.97,185.51,184.88,185.5,32285.0
2019-03-15 09:30:00,185.45,185.65,184.61,185.01,83378.0,185.45,185.65,184.61,185.01,83378.0
2019-03-15 10:00:00,184.77,184.77,183.9,184.13,7819.0,184.77,184.77,183.9,184.13,7819.0
2019-03-15 10:30:00,184.25,185.16,184.25,185.16,7240.0,184.25,185.16,184.25,185.16,7240.0
2019-03-15 11:00:00,184.98,184.99,184.57,184.9,5772.0,184.98,184.99,184.57,184.9,5772.0
2019-03-15 11:30:00,184.8,184.8,184.41,184.57,6237.0,184.8,184.8,184.41,184.57,6237.0
2019-03-15 12:00:00,184.57,185.48,184.57,185.48,4200.0,184.57,185.48,184.57,185.48,4200.0
2019-03-15 12:30:00,185.51,186.36,185.51,186.12,9360.0,185.51,186.36,185.51,186.12,9360.0
2019-03-15 13:00:00,186.04,186.07,184.44,184.44,8096.0,186.04,186.07,184.44,184.44,8096.0
2019-03-15 13:30:00,184.55,185.46,184.51,185.09,6594.0,184.55,185.46,184.51,185.09,6594.0
2019-03-15 14:00:00,185.23,185.27,184.5,184.77,7902.0,185.23,185.27,184.5,184.77,7902.0
2019-03-15 14:30:00,184.66,185.13,184.46,184.46,4480.0,184.66,185.13,184.46,184.46,4480.0
2019-03-15 15:00:00,184.36,184.97,184.35,184.75,5538.0,184.36,184.97,184.35,184.75,5538.0
2019-03-15 15:30:00,184.74,184.74,183.12,183.51,54646.0,184.74,184.74,183.12,183.51,54646.0
2019-03-18 09:30:00,183.72,184.53,183.72,184.52,4565.0,183.72,184.53,183.72,184.52,4565.0
2019-03-18 10:00:00,184.76,185.36,184.76,185.04,3100.0,184.76,185.36,184.76,185.04,3100.0
2019-03-18 10:30:00,185.18,185.95,185.14,185.49,5761.0,185.18,185.95,185.14,185.49,5761.0
2019-03-18 11:00:00,185.52,185.6,184.14,184.27,6800.0,185.52,185.6,184.14,184.27,6800.0
2019-03-18 11:30:00,183.86,184.45,183.54,184.33,6500.0,183.86,184.45,183.54,184.33,6500.0
2019-03-18 12:00:00,184.4,184.4,183.76,183.76,4100.0,184.4,184.4,183.76,183.76,4100.0
2019-03-18 12:30:00,183.7,184.25,183.7,184.25,3670.0,183.7,184.25,183.7,184.25,3670.0
2019-03-18 13:00:00,184.26,184.43,184.1,184.28,1533.0,184.26,184.43,184.1,184.28,1533.0
2019-03-18 13:30:00,184.15,184.33,183.97,184.28,2100.0,184.15,184.33,183.97,184.28,2100.0
2019-03-18 14:00:00,184.23,184.48,183.99,184.14,2300.0,184.23,184.48,183.99,184.14,2300.0
2019-03-18 14:30:00,184.2,184.56,183.8,184.04,3800.0,184.2,184.56,183.8,184.04,3800.0
2019-03-18 15:00:00,183.99,184.36,183.99,184.23,2100.0,183.99,184.36,183.99,184.23,2100.0
2019-03-18 15:30:00,184.35,185.05,184.35,184.68,15077.0,184.35,185.05,184.35,184.68,15077.0
2019-03-19 09:30:00,185.61,185.61,184.3,184.67,3024.0,185.61,185.61,184.3,184.67,3024.0
2019-03-19 10:00:00,184.85,184.91,184.16,184.16,1590.0,184.85,184.91,184.16,184.16,1590.0
2019-03-19 10:30:00,184.14,184.57,184.1,184.11,3528.0,184.14,184.57,184.1,184.11,3528.0
2019-03-19 11:00:00,184.25,184.43,183.97,184.39,10991.0,184.25,184.43,183.97,184.39,10991.0
2019-03-19 11:30:00,184.69,185.48,184.69,185.48,1954.0,184.69,185.48,184.69,185.48,1954.0
2019-03-19 12:00:00,185.55,185.77,185.54,185.68,3322.0,185.55,185.77,185.54,185.68,3322.0
2019-03-19 12:30:00,185.69,185.8,184.92,185.22,5183.0,185.69,185.8,184.92,185.22,5183.0
2019-03-19 13:00:00,185.21,185.35,184.59,184.69,6166.0,185.21,185.35,184.59,184.69,6166.0
2019-03-19 13:30:00,184.78,184.95,184.08,184.33,13234.0,184.78,184.95,184.08,184.33,13234.0
2019-03-19 14:00:00,184.29,184.29,183.71,184.13,13816.0,184.29,184.29,183.71,184.13,13816.0
2019-03-19 14:30:00,184.08,184.82,184.04,184.25,7000.0,184.08,184.82,184.04,184.25,7000.0
2019-03-19 15:00:00,184.31,184.46,183.53,183.53,3410.0,184.31,184.46,183.53,183.53,3410.0
2019-03-19 15:30:00,183.64,183.64,182.94,183.31,9849.0,183.64,183.64,182.94,183.31,9849.0
2019-03-20 09:30:00,183.19,183.57,182.4,182.83,1282.0,183.19,183.57,182.4,182.83,1282.0
2019-03-20 10:00:00,182.77,183.22,182.52,182.73,5001.0,182.77,183.22,182.52,182.73,5001.0
2019-03-20 10:30:00,182.71,182.71,181.89,181.89,1616.0,182.71,182.71,181.89,181.89,1616.0
2019-03-20 11:00:00,182.08,182.08,181.6,181.81,4833.0,182.08,182.08,181.6,181.81,4833.0
2019-03-20 11:30:00,181.95,182.06,181.37,181.57,5036.0,181.95,182.06,181.37,181.57,5036.0
2019-03-20 12:00:00,181.5,182.06,181.5,181.83,4644.0,181.5,182.06,181.5,181.83,4644.0
2019-03-20 12:30:00,181.82,182.34,181.52,182.12,22581.0,181.82,182.34,181.52,182.12,22581.0
2019-03-20 13:00:00,182.17,183.15,182.17,182.87,8163.0,182.17,183.15,182.17,182.87,8163.0
2019-03-20 13:30:00,182.99,183.35,182.74,183.35,2266.0,182.99,183.35,182.74,183.35,2266.0
2019-03-20 14:00:00,183.41,184.34,183.41,184.22,35055.0,183.41,184.34,183.41,184.22,35055.0
2019-03-20 14:30:00,184.42,184.7,183.38,183.43,28743.0,184.42,184.7,183.38,183.43,28743.0
2019-03-20 15:00:00,183.63,183.78,182.68,182.68,6950.0,183.63,183.78,182.68,182.68,6950.0
2019-03-20 15:30:00,182.75,182.75,181.74,181.81,22318.0,182.75,182.75,181.74,181.81,22318.0
2019-03-21 09:30:00,180.72,183.21,180.72,183.08,2478.0,180.72,183.21,180.72,183.08,2478.0
2019-03-21 10:00:00,183.48,183.92,183.27,183.69,2800.0,183.48,183.92,183.27,183.69,2800.0
2019-03-21 10:30:00,184.18,184.68,183.87,184.68,2986.0,184.18,184.68,183.87,184.68,2986.0
2019-03-21 11:00:00,184.65,185.8,184.65,185.74,11159.0,184.65,185.8,184.65,185.74,11159.0
2019-03-21 11:30:00,185.62,187.07,185.52,186.8,20306.0,185.62,187.07,185.52,186.8,20306.0
2019-03-21 12:00:00,186.91,186.98,186.3,186.48,18304.0,186.91,186.98,186.3,186.48,18304.0
2019-03-21 12:30:00,186.34,186.35,185.75,185.9,17150.0,186.34,186.35,185.75,185.9,17150.0
2019-03-21 13:00:00,186.12,186.63,186.1,186.56,4411.0,186.12,186.63,186.1,186.56,4411.0
2019-03-21 13:30:00,186.45,186.48,185.83,185.92,4882.0,186.45,186.48,185.83,185.92,4882.0
2019-03-21 14:00:00,185.87,186.67,185.86,186.43,14150.0,185.87,186.67,185.86,186.43,14150.0
2019-03-21 14:30:00,186.35,186.73,186.17,186.29,2000.0,186.35,186.73,186.17,186.29,2000.0
2019-03-21 15:00:00,186.27,186.27,185.94,186.15,2100.0,186.27,186.27,185.94,186.15,2100.0
2019-03-21 15:30:00,185.98,186.4,185.45,185.86,20855.0,185.98,186.4,185.45,185.86,20855.0
2019-03-22 09:30:00,184.94,185.04,184.15,184.16,5152.0,184.94,185.04,184.15,184.16,5152.0
2019-03-22 10:00:00,184.14,184.26,182.91,182.91,1800.0,184.14,184.26,182.91,182.91,1800.0
2019-03-22 10:30:00,183.16,183.5,182.84,182.84,2417.0,183.16,183.5,182.84,182.84,2417.0
2019-03-22 11:00:00,182.92,183.03,182.04,182.04,5892.0,182.92,183.03,182.04,182.04,5892.0
2019-03-22 11:30:00,182.14,182.24,180.87,180.87,5100.0,182.14,182.24,180.87,180.87,5100.0
2019-03-22 12:00:00,181.27,181.46,180.6,180.66,8249.0,181.27,181.46,180.6,180.66,8249.0
2019-03-22 12:30:00,180.86,181.17,180.17,180.91,7315.0,180.86,181.17,180.17,180.91,7315.0
2019-03-22 13:00:00,180.91,181.27,180.69,180.79,13959.0,180.91,181.27,180.69,180.79,13959.0
2019-03-22 13:30:00,180.9,181.28,180.7,180.98,5000.0,180.9,181.28,180.7,180.98,5000.0
2019-03-22 14:00:00,181.07,181.95,181.06,181.84,2200.0,181.07,181.95,181.06,181.84,2200.0
2019-03-22 14:30:00,181.55,182.34,181.42,181.98,2700.0,181.55,182.34,181.42,181.98,2700.0
2019-03-22 15:00:00,181.91,182.39,181.56,181.81,5754.0,181.91,182.39,181.56,181.81,5754.0
2019-03-22 15:30:00,181.42,181.42,180.16,180.27,13113.0,181.42,181.42,180.16,180.27,13113.0
2019-03-25 09:30:00,180.02,181.23,179.58,179.84,3516.0,180.02,181.23,179.58,179.84,3516.0
2019-03-25 10:00:00,179.47,179.77,179.0,179.77,16305.0,179.47,179.77,179.0,179.77,16305.0
2019-03-25 10:30:00,179.98,180.77,179.77,180.12,4750.0,179.98,180.77,179.77,180.12,4750.0
2019-03-25 11:00:00,180.43,182.01,180.21,182.01,1322.0,180.43,182.01,180.21,182.01,1322.0
2019-03-25 11:30:00,181.9,181.9,180.67,180.77,11602.0,181.9,181.9,180.67,180.77,11602.0
2019-03-25 12:00:00,180.84,181.48,180.77,181.24,6879.0,180.84,181.48,180.77,181.24,6879.0
2019-03-25 12:30:00,180.98,181.47,180.75,181.46,5513.0,180.98,181.47,180.75,181.46,5513.0
2019-03-25 13:00:00,181.72,181.72,180.95,181.32,9232.0,181.72,181.72,180.95,181.32,9232.0
2019-03-25 13:30:00,181.24,181.47,180.85,181.07,7200.0,181.24,181.47,180.85,181.07,7200.0
2019-03-25 14:00:00,181.06,181.29,180.87,181.19,4377.0,181.06,181.29,180.87,181.19,4377.0
2019-03-25 14:30:00,181.27,182.15,181.27,182.15,3600.0,181.27,182.15,181.27,182.15,3600.0
2019-03-25 15:00:00,182.14,182.64,181.83,182.16,8945.0,182.14,182.64,181.83,182.16,8945.0
2019-03-25 15:30:00,182.29,182.39,181.48,182.14,36694.0,182.29,182.39,181.48,182.14,36694.0
2019-03-26 09:30:00,181.45,183.9,181.45,183.74,13561.0,181.45,183.9,181.45,183.74,13561.0
2019-03-26 10:00:00,184.12,184.17,182.88,183.5,36293.0,184.12,184.17,182.88,183.5,36293.0
2019-03-26 10:30:00,183.81,184.64,182.88,184.42,5119.0,183.81,184.64,182.88,184.42,5119.0
2019-03-26 11:00:00,184.2,184.36,183.18,183.35,2500.0,184.2,184.36,183.18,183.35,2500.0
2019-03-26 11:30:00,183.2,183.29,182.35,182.58,7905.0,183.2,183.29,182.35,182.58,7905.0
2019-03-26 12:00:00,182.69,182.93,182.46,182.57,6000.0,182.69,182.93,182.46,182.57,6000.0
2019-03-26 12:30:00,182.66,182.74,181.89,181.94,5200.0,182.66,182.74,181.89,181.94,5200.0
2019-03-26 13:00:00,182.02,182.53,182.01,182.23,5300.0,182.02,182.53,182.01,182.23,5300.0
2019-03-26 13:30:00,182.16,182.26,181.68,181.74,3047.0,182.16,182.26,181.68,181.74,3047.0
2019-03-26 14:00:00,181.63,182.27,181.62,182.12,2400.0,181.63,182.27,181.62,182.12,2400.0
2019-03-26 14:30:00,182.11,182.96,182.02,182.96,4000.0,182.11,182.96,182.02,182.96,4000.0
2019-03-26 15:00:00,183.02,183.03,182.57,182.66,4300.0,183.02,183.03,182.57,182.66,4300.0
2019-03-26 15:30:00,182.62,183.57,182.36,183.44,20240.0,182.62,183.57,182.36,183.44,20240.0
2019-03-27 09:30:00,183.59,184.15,182.63,183.13,2003.0,183.59,184.15,182.63,183.13,2003.0
2019-03-27 10:00:00,182.85,183.9,182.6,183.03,2800.0,182.85,183.9,182.6,183.03,2800.0
2019-03-27 10:30:00,182.83,183.5,182.01,182.38,7002.0,182.83,183.5,182.01,182.38,7002.0
2019-03-27 11:00:00,182.43,182.43,180.81,180.81,2729.0,182.43,182.43,180.81,180.81,2729.0
2019-03-27 11:30:00,180.84,180.84,180.02,180.43,1218.0,180.84,180.84,180.02,180.43,1218.0
2019-03-27 12:00:00,180.38,181.68,180.38,181.68,5265.0,180.38,181.68,180.38,181.68,5265.0
2019-03-27 12:30:00,181.64,181.97,181.22,181.42,10703.0,181.64,181.97,181.22,181.42,10703.0
2019-03-27 13:00:00,181.26,181.99,181.16,181.87,10100.0,181.26,181.99,181.16,181.87,10100.0
2019-03-27 13:30:00,181.98,182.25,181.47,182.14,6038.0,181.98,182.25,181.47,182.14,6038.0
2019-03-27 14:00:00,181.89,182.21,181.78,182.21,4401.0,181.89,182.21,181.78,182.21,4401.0
2019-03-27 14:30:00,182.29,182.29,181.73,181.97,1600.0,182.29,182.29,181.73,181.97,1600.0
2019-03-27 15:00:00,181.96,182.3,181.72,182.3,1776.0,181.96,182.3,181.72,182.3,1776.0
2019-03-27 15:30:00,182.45,182.68,181.09,181.47,34979.0,182.45,182.68,181.09,181.47,34979.0
2019-03-28 09:30:00,182.6,183.49,181.94,182.65,3198.0,182.6,183.49,181.94,182.65,3198.0
2019-03-28 10:00:00,182.98,182.98,182.26,182.49,1978.0,182.98,182.98,182.26,182.49,1978.0
2019-03-28 10:30:00,182.49,182.49,182.01,182.09,1622.0,182.49,182.49,182.01,182.09,1622.0
2019-03-28 11:00:00,182.12,182.26,181.09,181.09,7448.0,182.12,182.26,181.09,181.09,7448.0
2019-03-28 11:30:00,181.36,181.69,181.3,181.35,2811.0,181.36,181.69,181.3,181.35,2811.0
2019-03-28 12:00:00,181.35,181.59,180.89,181.59,6828.0,181.35,181.59,180.89,181.59,6828.0
2019-03-28 12:30:00,181.75,182.49,181.42,182.37,3548.0,181.75,182.49,181.42,182.37,3548.0
2019-03-28 13:00:00,182.62,182.62,182.26,182.49,1588.0,182.62,182.62,182.26,182.49,1588.0
2019-03-28 13:30:00,182.48,182.48,182.05,182.23,1100.0,182.48,182.48,182.05,182.23,1100.0
2019-03-28 14:00:00,182.27,182.57,182.17,182.34,1700.0,182.27,182.57,182.17,182.34,1700.0
2019-03-28 14:30:00,182.39,182.62,182.15,182.62,3250.0,182.39,182.62,182.15,182.62,3250.0
2019-03-28 15:00:00,182.62,182.8,182.14,182.14,3551.0,182.62,182.8,182.14,182.14,3551.0
2019-03-28 15:30:00,182.23,182.62,182.12,182.53,16832.0,182.23,182.62,182.12,182.53,16832.0
2019-03-29 09:30:00,183.78,184.61,182.73,183.74,5607.0,183.78,184.61,182.73,183.74,5607.0
2019-03-29 10:00:00,184.3,184.99,184.02,184.26,21602.0,184.3,184.99,184.02,184.26,21602.0
2019-03-29 10:30:00,184.15,184.42,183.61,183.69,45197.0,184.15,184.42,183.61,183.69,45197.0
2019-03-29 11:00:00,183.9,183.9,182.96,183.29,22013.0,183.9,183.9,182.96,183.29,22013.0
2019-03-29 11:30:00,183.52,183.7,182.28,182.76,35352.0,183.52,183.7,182.28,182.76,35352.0
2019-03-29 12:00:00,182.72,182.97,182.62,182.62,3880.0,182.72,182.97,182.62,182.62,3880.0
2019-03-29 12:30:00,182.87,182.87,182.11,182.35,16872.0,182.87,182.87,182.11,182.35,16872.0
2019-03-29 13:00:00,182.42,182.54,182.16,182.17,3306.0,182.42,182.54,182.16,182.17,3306.0
2019-03-29 13:30:00,182.15,182.65,181.87,182.17,4500.0,182.15,182.65,181.87,182.17,4500.0
2019-03-29 14:00:00,182.39,183.09,182.32,182.75,12378.0,182.39,183.09,182.32,182.75,12378.0
2019-03-29 14:30:00,182.95,182.95,182.36,182.45,31186.0,182.95,182.95,182.36,182.45,31186.0
2019-03-29 15:00:00,182.47,182.71,182.06,182.08,36492.0,182.47,182.71,182.06,182.08,36492.0
2019-03-29 15:30:00,182.08,182.2,181.18,181.95,87605.0,182.08,182.2,181.18,181.95,87605.0
2019-04-01 09:30:00,183.17,184.88,182.25,184.26,24587.0,183.17,184.88,182.25,184.26,24587.0
2019-04-01 10:00:00,184.37,185.14,182.9,184.17,31930.0,184.37,185.14,182.9,184.17,31930.0
2019-04-01 10:30:00,184.29,184.43,183.54,184.08,16897.0,184.29,184.43,183.54,184.08,16897.0
2019-04-01 11:00:00,184.19,184.98,184.19,184.8,10028.0,184.19,184.98,184.19,184.8,10028.0
2019-04-01 11:30:00,184.97,185.99,184.5,185.99,19894.0,184.97,185.99,184.5,185.99,19894.0
2019-04-01 12:00:00,185.78,185.92,185.0,185.34,6401.0,185.78,185.92,185.0,185.34,6401.0
2019-04-01 12:30:00,185.35,185.85,185.25,185.84,5835.0,185.35,185.85,185.25,185.84,5835.0
2019-04-01 13:00:00,185.84,186.13,185.06,185.44,8433.0,185.84,186.13,185.06,185.44,8433.0
2019-04-01 13:30:00,185.39,185.63,185.0,185.01,10503.0,185.39,185.63,185.0,185.01,10503.0
2019-04-01 14:00:00,185.24,185.51,185.0,185.23,6445.0,185.24,185.51,185.0,185.23,6445.0
2019-04-01 14:30:00,185.3,185.53,184.95,185.19,5001.0,185.3,185.53,184.95,185.19,5001.0
2019-04-01 15:00:00,185.11,185.42,185.05,185.35,5502.0,185.11,185.42,185.05,185.35,5502.0
2019-04-01 15:30:00,185.37,186.03,185.23,185.82,18274.0,185.37,186.03,185.23,185.82,18274.0
2019-04-02 09:30:00,185.9,185.9,182.8,182.8,7547.0,185.9,185.9,182.8,182.8,7547.0
2019-04-02 10:00:00,182.8,183.53,182.61,182.91,19972.0,182.8,183.53,182.61,182.91,19972.0
2019-04-02 10:30:00,182.91,182.91,181.63,182.51,32395.0,182.91,182.91,181.63,182.51,32395.0
2019-04-02 11:00:00,182.33,182.33,181.14,181.16,14959.0,182.33,182.33,181.14,181.16,14959.0
2019-04-02 11:30:00,181.15,182.14,181.06,181.91,6775.0,181.15,182.14,181.06,181.91,6775.0
2019-04-02 12:00:00,181.78,181.78,180.55,180.55,9553.0,181.78,181.78,180.55,180.55,9553.0
2019-04-02 12:30:00,180.71,180.99,180.38,180.74,7694.0,180.71,180.99,180.38,180.74,7694.0
2019-04-02 13:00:00,180.63,181.48,180.61,181.38,7608.0,180.63,181.48,180.61,181.38,7608.0
2019-04-02 13:30:00,181.2,181.43,181.2,181.37,2118.0,181.2,181.43,181.2,181.37,2118.0
2019-04-02 14:00:00,181.19,181.35,181.13,181.23,4100.0,181.19,181.35,181.13,181.23,4100.0
2019-04-02 14:30:00,181.24,181.4,181.0,181.4,4292.0,181.24,181.4,181.0,181.4,4292.0
2019-04-02 15:00:00,181.4,181.52,181.09,181.42,3978.0,181.4,181.52,181.09,181.42,3978.0
2019-04-02 15:30:00,181.43,181.86,181.26,181.66,24039.0,181.43,181.86,181.26,181.66,24039.0
2019-04-03 09:30:00,182.92,183.5,182.4,183.2,9066.0,182.92,183.5,182.4,183.2,9066.0
2019-04-03 10:00:00,183.2,183.21,181.89,181.98,18878.0,183.2,183.21,181.89,181.98,18878.0
2019-04-03 10:30:00,182.15,183.22,182.15,182.78,10800.0,182.15,183.22,182.15,182.78,10800.0
2019-04-03 11:00:00,182.77,183.47,182.77,183.04,3662.0,182.77,183.47,182.77,183.04,3662.0
2019-04-03 11:30:00,182.8,183.19,182.75,182.82,1910.0,182.8,183.19,182.75,182.82,1910.0
2019-04-03 12:00:00,182.98,183.68,182.8,183.64,2376.0,182.98,183.68,182.8,183.64,2376.0
2019-04-03 12:30:00,183.57,183.97,183.39,183.6,4270.0,183.57,183.97,183.39,183.6,4270.0
2019-04-03 13:00:00,183.77,183.85,183.35,183.85,4503.0,183.77,183.85,183.35,183.85,4503.0
2019-04-03 13:30:00,183.58,183.67,183.19,183.19,3524.0,183.58,183.67,183.19,183.19,3524.0
2019-04-03 14:00:00,183.09,183.62,183.05,183.62,2985.0,183.09,183.62,183.05,183.62,2985.0
2019-04-03 14:30:00,183.44,183.65,182.75,182.94,5218.0,183.44,183.65,182.75,182.94,5218.0
2019-04-03 15:00:00,182.95,183.5,182.65,183.5,6200.0,182.95,183.5,182.65,183.5,6200.0
2019-04-03 15:30:00,183.34,183.34,182.62,182.66,28877.0,183.34,183.34,182.62,182.66,28877.0
2019-04-04 09:30:00,183.23,183.42,182.38,182.89,3781.0,183.23,183.42,182.38,182.89,3781.0
2019-04-04 10:00:00,182.7,184.19,182.6,183.48,6835.0,182.7,184.19,182.6,183.48,6835.0
2019-04-04 10:30:00,183.5,183.92,182.83,183.09,7839.0,183.5,183.92,182.83,183.09,7839.0
2019-04-04 11:00:00,183.01,183.45,182.93,183.05,9002.0,183.01,183.45,182.93,183.05,9002.0
2019-04-04 11:30:00,183.04,183.28,182.42,182.42,6174.0,183.04,183.28,182.42,182.42,6174.0
2019-04-04 12:00:00,182.49,182.49,181.67,181.99,2503.0,182.49,182.49,181.67,181.99,2503.0
2019-04-04 12:30:00,181.93,182.05,181.56,181.87,2858.0,181.93,182.05,181.56,181.87,2858.0
2019-04-04 13:00:00,182.15,182.28,181.48,181.77,4823.0,182.15,182.28,181.48,181.77,4823.0
2019-04-04 13:30:00,181.63,182.12,181.63,182.03,4600.0,181.63,182.12,181.63,182.03,4600.0
2019-04-04 14:00:00,181.9,182.7,181.57,182.52,18900.0,181.9,182.7,181.57,182.52,18900.0
2019-04-04 14:30:00,182.5,182.63,182.13,182.63,1000.0,182.5,182.63,182.13,182.63,1000.0
2019-04-04 15:00:00,182.64,182.68,182.04,182.09,3568.0,182.64,182.68,182.04,182.09,3568.0
2019-04-04 15:30:00,182.2,182.76,182.09,182.73,11021.0,182.2,182.76,182.09,182.73,11021.0
2019-04-05 09:30:00,183.16,183.4,182.54,183.37,3131.0,183.16,183.4,182.54,183.37,3131.0
2019-04-05 10:00:00,183.29,184.02,183.12,183.23,14366.0,183.29,184.02,183.12,183.23,14366.0
2019-04-05 10:30:00,183.53,183.86,182.9,182.98,4636.0,183.53,183.86,182.9,182.98,4636.0
2019-04-05 11:00:00,183.05,184.16,183.05,183.92,6400.0,183.05,184.16,183.05,183.92,6400.0
2019-04-05 11:30:00,183.97,184.11,183.27,183.28,10543.0,183.97,184.11,183.27,183.28,10543.0
2019-04-05 12:00:00,183.48,183.82,183.48,183.75,2030.0,183.48,183.82,183.48,183.75,2030.0
2019-04-05 12:30:00,183.77,183.87,183.66,183.67,1173.0,183.77,183.87,183.66,183.67,1173.0
2019-04-05 13:00:00,183.74,184.05,183.74,183.92,700.0,183.74,184.05,183.74,183.92,700.0
2019-04-05 13:30:00,184.1,184.32,183.74,184.15,4702.0,184.1,184.32,183.74,184.15,4702.0
2019-04-05 14:00:00,184.23,184.32,183.96,184.05,1146.0,184.23,184.32,183.96,184.05,1146.0
2019-04-05 14:30:00,183.96,184.14,183.87,184.14,1827.0,183.96,184.14,183.87,184.14,1827.0
2019-04-05 15:00:00,183.89,184.33,183.88,184.33,3040.0,183.89,184.33,183.88,184.33,3040.0
2019-04-05 15:30:00,184.45,184.89,184.29,184.41,21824.0,184.45,184.89,184.29,184.41,21824.0
2019-04-08 09:30:00,183.74,184.45,182.67,182.8,6516.0,183.74,184.45,182.67,182.8,6516.0
2019-04-08 10:00:00,183.07,183.57,182.94,183.57,6000.0,183.07,183.57,182.94,183.57,6000.0
2019-04-08 10:30:00,183.93,184.7,183.35,184.5,12657.0,183.93,184.7,183.35,184.5,12657.0
2019-04-08 11:00:00,184.6,185.0,184.22,184.5,6539.0,184.6,185.0,184.22,184.5,6539.0
2019-04-08 11:30:00,184.75,184.75,183.79,183.79,2662.0,184.75,184.75,183.79,183.79,2662.0
2019-04-08 12:00:00,183.62,183.77,183.36,183.7,9084.0,183.62,183.77,183.36,183.7,9084.0
2019-04-08 12:30:00,183.84,183.88,183.31,183.66,4305.0,183.84,183.88,183.31,183.66,4305.0
2019-04-08 13:00:00,183.59,183.8,183.46,183.76,1962.0,183.59,183.8,183.46,183.76,1962.0
2019-04-08 13:30:00,183.65,183.83,183.65,183.81,2700.0,183.65,183.83,183.65,183.81,2700.0
2019-04-08 14:00:00,183.83,184.21,183.8,184.18,3049.0,183.83,184.21,183.8,184.18,3049.0
2019-04-08 14:30:00,184.15,184.21,183.71,183.91,7034.0,184.15,184.21,183.71,183.91,7034.0
2019-04-08 15:00:00,183.91,184.16,183.31,183.58,8798.0,183.91,184.16,183.31,183.58,8798.0
2019-04-08 15:30:00,183.59,184.27,183.58,184.27,11007.0,183.59,184.27,183.58,184.27,11007.0
2019-04-09 09:30:00,182.8,184.17,182.37,182.88,6235.0,182.8,184.17,182.37,182.88,6235.0
2019-04-09 10:00:00,182.73,182.9,181.73,181.79,12936.0,182.73,182.9,181.73,181.79,12936.0
2019-04-09 10:30:00,181.91,182.39,181.81,181.9,8106.0,181.91,182.39,181.81,181.9,8106.0
2019-04-09 11:00:00,182.27,182.93,182.26,182.81,5400.0,182.27,182.93,182.26,182.81,5400.0
2019-04-09 11:30:00,182.91,182.91,182.24,182.4,3219.0,182.91,182.91,182.24,182.4,3219.0
2019-04-09 12:00:00,182.46,182.83,182.46,182.83,1400.0,182.46,182.83,182.46,182.83,1400.0
2019-04-09 12:30:00,182.68,182.73,182.36,182.54,4060.0,182.68,182.73,182.36,182.54,4060.0
2019-04-09 13:00:00,182.44,182.52,182.12,182.12,4774.0,182.44,182.52,182.12,182.12,4774.0
2019-04-09 13:30:00,182.03,182.47,181.85,182.14,5799.0,182.03,182.47,181.85,182.14,5799.0
2019-04-09 14:00:00,181.98,182.17,181.74,182.02,6200.0,181.98,182.17,181.74,182.02,6200.0
2019-04-09 14:30:00,181.98,182.11,181.53,181.74,4839.0,181.98,182.11,181.53,181.74,4839.0
2019-04-09 15:00:00,181.69,181.9,181.68,181.74,4462.0,181.69,181.9,181.68,181.74,4462.0
2019-04-09 15:30:00,181.71,182.04,181.21,181.45,21304.0,181.71,182.04,181.21,181.45,21304.0
2019-04-10 09:30:00,181.87,182.63,181.57,182.43,6253.0,181.87,182.63,181.57,182.43,6253.0
2019-04-10 10:00:00,182.35,182.35,181.72,181.79,4103.0,182.35,182.35,181.72,181.79,4103.0
2019-04-10 10:30:00,182.08,182.22,181.74,182.17,2072.0,182.08,182.22,181.74,182.17,2072.0
2019-04-10 11:00:00,182.16,182.66,182.01,182.42,7475.0,182.16,182.66,182.01,182.42,7475.0
2019-04-10 11:30:00,182.66,182.74,182.07,182.07,4041.0,182.66,182.74,182.07,182.07,4041.0
2019-04-10 12:00:00,182.35,182.65,182.21,182.65,800.0,182.35,182.65,182.21,182.65,800.0
2019-04-10 12:30:00,182.75,183.11,182.65,182.95,3486.0,182.75,183.11,182.65,182.95,3486.0
2019-04-10 13:00:00,183.13,183.18,182.82,183.18,1500.0,183.13,183.18,182.82,183.18,1500.0
2019-04-10 13:30:00,183.04,183.5,183.04,183.39,3700.0,183.04,183.5,183.04,183.39,3700.0
2019-04-10 14:00:00,183.61,183.61,183.08,183.31,4800.0,183.61,183.61,183.08,183.31,4800.0
2019-04-10 14:30:00,182.96,183.91,182.96,183.91,1200.0,182.96,183.91,182.96,183.91,1200.0
2019-04-10 15:00:00,183.59,183.92,183.42,183.51,5505.0,183.59,183.92,183.42,183.51,5505.0
2019-04-10 15:30:00,183.35,183.68,183.27,183.55,14435.0,183.35,183.68,183.27,183.55,14435.0
2019-04-11 09:30:00,184.32,184.72,183.2,184.31,8502.0,184.32,184.72,183.2,184.31,8502.0
2019-04-11 10:00:00,184.3,184.91,184.01,184.61,6139.0,184.3,184.91,184.01,184.61,6139.0
2019-04-11 10:30:00,184.21,184.95,184.2,184.8,9900.0,184.21,184.95,184.2,184.8,9900.0
2019-04-11 11:00:00,184.97,185.73,184.9,185.54,6410.0,184.97,185.73,184.9,185.54,6410.0
2019-04-11 11:30:00,185.63,185.81,185.37,185.63,5300.0,185.63,185.81,185.37,185.63,5300.0
2019-04-11 12:00:00,185.63,185.97,185.62,185.83,1805.0,185.63,185.97,185.62,185.83,1805.0
2019-04-11 12:30:00,185.81,186.15,185.81,186.0,1800.0,185.81,186.15,185.81,186.0,1800.0
2019-04-11 13:00:00,186.1,186.31,186.1,186.17,1000.0,186.1,186.31,186.1,186.17,1000.0
2019-04-11 13:30:00,186.29,186.42,184.86,185.0,9700.0,186.29,186.42,184.86,185.0,9700.0
2019-04-11 14:00:00,185.06,185.69,184.91,185.62,3298.0,185.06,185.69,184.91,185.62,3298.0
2019-04-11 14:30:00,185.55,185.62,184.98,184.98,4743.0,185.55,185.62,184.98,184.98,4743.0
2019-04-11 15:00:00,185.31,185.43,185.12,185.34,3702.0,185.31,185.43,185.12,185.34,3702.0
2019-04-11 15:30:00,185.44,185.6,185.21,185.39,11288.0,185.44,185.6,185.21,185.39,11288.0
2019-04-12 09:30:00,185.75,186.29,184.22,186.13,15640.0,185.75,186.29,184.22,186.13,15640.0
2019-04-12 10:00:00,185.47,186.28,185.31,185.92,12262.0,185.47,186.28,185.31,185.92,12262.0
2019-04-12 10:30:00,185.89,186.58,185.2,185.2,10329.0,185.89,186.58,185.2,185.2,10329.0
2019-04-12 11:00:00,185.12,185.27,184.52,185.27,3879.0,185.12,185.27,184.52,185.27,3879.0
2019-04-12 11:30:00,184.85,185.06,184.45,184.87,6921.0,184.85,185.06,184.45,184.87,6921.0
2019-04-12 12:00:00,184.61,184.9,184.4,184.81,4478.0,184.61,184.9,184.4,184.81,4478.0
2019-04-12 12:30:00,185.06,185.56,184.8,184.87,4600.0,185.06,185.56,184.8,184.87,4600.0
2019-04-12 13:00:00,185.21,185.74,185.21,185.37,1612.0,185.21,185.74,185.21,185.37,1612.0
2019-04-12 13:30:00,185.44,185.47,185.18,185.45,1802.0,185.44,185.47,185.18,185.45,1802.0
2019-04-12 14:00:00,185.57,186.36,185.4,186.06,4782.0,185.57,186.36,185.4,186.06,4782.0
2019-04-12 14:30:00,186.18,186.25,185.85,186.06,4350.0,186.18,186.25,185.85,186.06,4350.0
2019-04-12 15:00:00,186.13,186.34,186.07,186.08,5800.0,186.13,186.34,186.07,186.08,5800.0
2019-04-12 15:30:00,186.17,186.52,185.77,186.38,20449.0,186.17,186.52,185.77,186.38,20449.0
2019-04-15 09:30:00,186.29,187.66,186.29,187.31,2273.0,186.29,187.66,186.29,187.31,2273.0
2019-04-15 10:00:00,186.65,186.84,185.8,185.96,3990.0,186.65,186.84,185.8,185.96,3990.0
2019-04-15 10:30:00,185.96,186.8,185.71,186.61,5218.0,185.96,186.8,185.71,186.61,5218.0
2019-04-15 11:00:00,186.53,186.9,186.36,186.68,1300.0,186.53,186.9,186.36,186.68,1300.0
2019-04-15 11:30:00,186.81,186.9,186.5,186.65,1100.0,186.81,186.9,186.5,186.65,1100.0
2019-04-15 12:00:00,186.63,186.81,186.27,186.47,8150.0,186.63,186.81,186.27,186.47,8150.0
2019-04-15 12:30:00,186.63,186.66,186.38,186.41,1700.0,186.63,186.66,186.38,186.41,1700.0
2019-04-15 13:00:00,186.45,186.7,186.45,186.67,1700.0,186.45,186.7,186.45,186.67,1700.0
2019-04-15 13:30:00,186.73,186.73,186.54,186.66,2000.0,186.73,186.73,186.54,186.66,2000.0
2019-04-15 14:00:00,186.7,186.74,186.39,186.7,10256.0,186.7,186.74,186.39,186.7,10256.0
2019-04-15 14:30:00,186.74,186.74,186.44,186.55,2000.0,186.74,186.74,186.44,186.55,2000.0
2019-04-15 15:00:00,186.47,186.64,186.47,186.55,1935.0,186.47,186.64,186.47,186.55,1935.0
2019-04-15 15:30:00,186.51,186.91,186.49,186.83,13001.0,186.51,186.91,186.49,186.83,13001.0
2019-04-16 09:30:00,187.75,187.75,187.4,187.4,2387.0,187.75,187.75,187.4,187.4,2387.0
2019-04-16 10:00:00,187.31,187.31,186.53,186.8,15330.0,187.31,187.31,186.53,186.8,15330.0
2019-04-16 10:30:00,186.9,187.0,186.44,186.65,4017.0,186.9,187.0,186.44,186.65,4017.0
2019-04-16 11:00:00,186.9,187.22,186.79,187.04,2217.0,186.9,187.22,186.79,187.04,2217.0
2019-04-16 11:30:00,186.96,187.35,186.94,187.01,2870.0,186.96,187.35,186.94,187.01,2870.0
2019-04-16 12:00:00,187.02,187.73,187.02,187.73,1976.0,187.02,187.73,187.02,187.73,1976.0
2019-04-16 12:30:00,187.6,187.91,187.49,187.55,5080.0,187.6,187.91,187.49,187.55,5080.0
2019-04-16 13:00:00,187.65,187.69,187.5,187.59,1400.0,187.65,187.69,187.5,187.59,1400.0
2019-04-16 13:30:00,187.53,187.57,187.29,187.3,2812.0,187.53,187.57,187.29,187.3,2812.0
2019-04-16 14:00:00,187.3,187.3,186.91,186.95,23990.0,187.3,187.3,186.91,186.95,23990.0
2019-04-16 14:30:00,187.02,187.08,186.86,186.93,4704.0,187.02,187.08,186.86,186.93,4704.0
2019-04-16 15:00:00,187.0,187.49,186.91,187.3,7546.0,187.0,187.49,186.91,187.3,7546.0
2019-04-16 15:30:00,187.26,187.32,186.83,186.95,20513.0,187.26,187.32,186.83,186.95,20513.0
2019-04-17 09:30:00,187.15,187.82,185.96,186.25,6763.0,187.15,187.82,185.96,186.25,6763.0
2019-04-17 10:00:00,185.83,186.77,185.75,186.73,1627.0,185.83,186.77,185.75,186.73,1627.0
2019-04-17 10:30:00,186.73,187.21,186.1,187.05,8886.0,186.73,187.21,186.1,187.05,8886.0
2019-04-17 11:00:00,187.09,187.91,187.01,187.17,5805.0,187.09,187.91,187.01,187.17,5805.0
2019-04-17 11:30:00,186.86,187.64,186.86,187.17,14502.0,186.86,187.64,186.86,187.17,14502.0
2019-04-17 12:00:00,187.21,187.22,186.63,186.97,1658.0,187.21,187.22,186.63,186.97,1658.0
2019-04-17 12:30:00,187.01,187.1,186.91,186.91,1015.0,187.01,187.1,186.91,186.91,1015.0
2019-04-17 13:00:00,187.01,187.01,186.52,186.52,2504.0,187.01,187.01,186.52,186.52,2504.0
2019-04-17 13:30:00,186.63,186.63,186.17,186.2,2300.0,186.63,186.63,186.17,186.2,2300.0
2019-04-17 14:00:00,185.84,186.29,185.83,186.0,19511.0,185.84,186.29,185.83,186.0,19511.0
2019-04-17 14:30:00,186.18,186.51,186.07,186.49,1500.0,186.18,186.51,186.07,186.49,1500.0
2019-04-17 15:00:00,186.61,187.04,186.47,186.71,13568.0,186.61,187.04,186.47,186.71,13568.0
2019-04-17 15:30:00,186.51,186.62,185.97,186.27,26433.0,186.51,186.62,185.97,186.27,26433.0
2019-04-18 09:30:00,185.89,186.72,185.82,186.01,8064.0,185.89,186.72,185.82,186.01,8064.0
2019-04-18 10:00:00,185.85,186.21,185.19,185.5,6709.0,185.85,186.21,185.19,185.5,6709.0
2019-04-18 10:30:00,185.49,186.34,184.79,185.24,28412.0,185.49,186.34,184.79,185.24,28412.0
2019-04-18 11:00:00,185.29,185.87,185.18,185.71,14310.0,185.29,185.87,185.18,185.71,14310.0
2019-04-18 11:30:00,185.46,186.0,185.45,185.94,4700.0,185.46,186.0,185.45,185.94,4700.0
2019-04-18 12:00:00,185.98,186.17,185.47,186.0,20507.0,185.98,186.17,185.47,186.0,20507.0
2019-04-18 12:30:00,185.94,186.09,185.81,185.89,4177.0,185.94,186.09,185.81,185.89,4177.0
2019-04-18 13:00:00,185.93,186.18,185.61,185.95,10856.0,185.93,186.18,185.61,185.95,10856.0
2019-04-18 13:30:00,185.77,186.23,185.77,186.23,4100.0,185.77,186.23,185.77,186.23,4100.0
2019-04-18 14:00:00,186.08,186.18,185.95,186.01,2193.0,186.08,186.18,185.95,186.01,2193.0
2019-04-18 14:30:00,186.16,186.5,186.16,186.39,1975.0,186.16,186.5,186.16,186.39,1975.0
2019-04-18 15:00:00,186.27,186.54,186.26,186.5,5217.0,186.27,186.54,186.26,186.5,5217.0
2019-04-18 15:30:00,186.41,186.64,185.94,186.26,24093.0,186.41,186.64,185.94,186.26,24093.0
2019-04-22 09:30:00,185.96,187.15,185.89,186.59,7947.0,185.96,187.15,185.89,186.59,7947.0
2019-04-22 10:00:00,186.11,187.23,185.96,186.37,8299.0,186.11,187.23,185.96,186.37,8299.0
2019-04-22 10:30:00,186.43,186.43,185.92,186.34,6854.0,186.43,186.43,185.92,186.34,6854.0
2019-04-22 11:00:00,186.2,186.5,185.79,186.5,15210.0,186.2,186.5,185.79,186.5,15210.0
2019-04-22 11:30:00,186.51,186.71,186.51,186.66,1300.0,186.51,186.71,186.51,186.66,1300.0
2019-04-22 12:00:00,186.63,186.69,186.23,186.44,2900.0,186.63,186.69,186.23,186.44,2900.0
2019-04-22 12:30:00,186.43,186.54,185.99,186.26,3300.0,186.43,186.54,185.99,186.26,3300.0
2019-04-22 13:00:00,186.21,186.54,186.21,186.54,1400.0,186.21,186.54,186.21,186.54,1400.0
2019-04-22 13:30:00,186.49,186.69,186.31,186.51,3200.0,186.49,186.69,186.31,186.51,3200.0
2019-04-22 14:00:00,186.69,186.69,186.42,186.63,785.0,186.69,186.69,186.42,186.63,785.0
2019-04-22 14:30:00,186.44,186.5,186.26,186.5,874.0,186.44,186.5,186.26,186.5,874.0
2019-04-22 15:00:00,186.39,186.53,186.37,186.45,1695.0,186.39,186.53,186.37,186.45,1695.0
2019-04-22 15:30:00,186.75,187.58,186.58,187.51,6930.0,186.75,187.58,186.58,187.51,6930.0
2019-04-23 09:30:00,188.13,190.08,188.13,190.08,9506.0,188.13,190.08,188.13,190.08,9506.0
2019-04-23 10:00:00,190.1,190.82,189.95,190.81,3113.0,190.1,190.82,189.95,190.81,3113.0
2019-04-23 10:30:00,190.78,190.78,190.13,190.48,3700.0,190.78,190.78,190.13,190.48,3700.0
2019-04-23 11:00:00,190.45,191.41,190.27,191.41,3633.0,190.45,191.41,190.27,191.41,3633.0
2019-04-23 11:30:00,191.4,191.94,191.21,191.94,2900.0,191.4,191.94,191.21,191.94,2900.0
2019-04-23 12:00:00,191.96,192.48,191.53,191.61,2325.0,191.96,192.48,191.53,191.61,2325.0
2019-04-23 12:30:00,191.73,191.73,191.2,191.21,2875.0,191.73,191.73,191.2,191.21,2875.0
2019-04-23 13:00:00,191.26,191.54,191.12,191.45,1816.0,191.26,191.54,191.12,191.45,1816.0
2019-04-23 13:30:00,191.57,191.57,190.52,190.65,4106.0,191.57,191.57,190.52,190.65,4106.0
2019-04-23 14:00:00,190.47,191.43,190.45,190.88,9752.0,190.47,191.43,190.45,190.88,9752.0
2019-04-23 14:30:00,190.79,191.02,190.62,191.0,6600.0,190.79,191.02,190.62,191.0,6600.0
2019-04-23 15:00:00,191.02,191.4,190.46,190.46,13132.0,191.02,191.4,190.46,190.46,13132.0
2019-04-23 15:30:00,190.5,191.38,190.38,190.42,39495.0,190.5,191.38,190.38,190.42,39495.0
2019-04-24 09:30:00,190.13,191.11,190.13,190.96,3536.0,190.13,191.11,190.13,190.96,3536.0
2019-04-24 10:00:00,190.95,190.95,190.15,190.66,3985.0,190.95,190.95,190.15,190.66,3985.0
2019-04-24 10:30:00,190.72,191.65,190.43,191.65,2867.0,190.72,191.65,190.43,191.65,2867.0
2019-04-24 11:00:00,191.63,191.75,191.29,191.29,2035.0,191.63,191.75,191.29,191.29,2035.0
2019-04-24 11:30:00,190.81,190.98,190.0,190.0,2022.0,190.81,190.98,190.0,190.0,2022.0
2019-04-24 12:00:00,190.19,190.6,190.02,190.36,8518.0,190.19,190.6,190.02,190.36,8518.0
2019-04-24 12:30:00,190.28,190.5,190.1,190.15,2600.0,190.28,190.5,190.1,190.15,2600.0
2019-04-24 13:00:00,190.02,190.55,190.02,190.34,4095.0,190.02,190.55,190.02,190.34,4095.0
2019-04-24 13:30:00,190.53,190.89,190.53,190.84,1484.0,190.53,190.89,190.53,190.84,1484.0
2019-04-24 14:00:00,190.81,190.92,190.71,190.85,3027.0,190.81,190.92,190.71,190.85,3027.0
2019-04-24 14:30:00,190.78,191.36,190.78,191.26,1598.0,190.78,191.36,190.78,191.26,1598.0
2019-04-24 15:00:00,191.32,191.45,191.04,191.04,10865.0,191.32,191.45,191.04,191.04,10865.0
2019-04-24 15:30:00,191.05,191.08,190.66,190.78,8077.0,191.05,191.08,190.66,190.78,8077.0
2019-04-25 09:30:00,189.88,189.88,186.39,188.13,4689.0,189.88,189.88,186.39,188.13,4689.0
2019-04-25 10:00:00,188.56,188.74,187.07,187.73,3300.0,188.56,188.74,187.07,187.73,3300.0
2019-04-25 10:30:00,187.24,188.21,186.61,187.75,3639.0,187.24,188.21,186.61,187.75,3639.0
2019-04-25 11:00:00,187.6,187.81,187.01,187.73,2380.0,187.6,187.81,187.01,187.73,2380.0
2019-04-25 11:30:00,188.14,188.55,187.83,188.49,1200.0,188.14,188.55,187.83,188.49,1200.0
2019-04-25 12:00:00,188.17,188.54,188.16,188.4,2400.0,188.17,188.54,188.16,188.4,2400.0
2019-04-25 12:30:00,188.21,188.64,188.1,188.64,2162.0,188.21,188.64,188.1,188.64,2162.0
2019-04-25 13:00:00,188.65,188.77,188.61,188.77,1000.0,188.65,188.77,188.61,188.77,1000.0
2019-04-25 13:30:00,188.86,189.1,188.6,188.6,1276.0,188.86,189.1,188.6,188.6,1276.0
2019-04-25 14:00:00,188.46,188.73,188.29,188.52,1167.0,188.46,188.73,188.29,188.52,1167.0
2019-04-25 14:30:00,188.49,188.56,188.12,188.12,2205.0,188.49,188.56,188.12,188.12,2205.0
2019-04-25 15:00:00,188.12,188.12,187.82,187.98,949.0,188.12,188.12,187.82,187.98,949.0
2019-04-25 15:30:00,187.99,188.12,187.73,187.8,8859.0,187.99,188.12,187.73,187.8,8859.0
2019-04-26 09:30:00,188.0,188.12,187.18,187.67,1834.0,188.0,188.12,187.18,187.67,1834.0
2019-04-26 10:00:00,187.17,188.26,187.17,188.05,2688.0,187.17,188.26,187.17,188.05,2688.0
2019-04-26 10:30:00,188.23,189.35,188.23,189.17,2400.0,188.23,189.35,188.23,189.17,2400.0
2019-04-26 11:00:00,189.16,189.23,188.87,189.23,3073.0,189.16,189.23,188.87,189.23,3073.0
2019-04-26 11:30:00,189.34,189.36,189.12,189.22,3025.0,189.34,189.36,189.12,189.22,3025.0
2019-04-26 12:00:00,189.21,189.42,189.01,189.11,2925.0,189.21,189.42,189.01,189.11,2925.0
2019-04-26 12:30:00,189.45,189.64,188.95,189.58,4625.0,189.45,189.64,188.95,189.58,4625.0
2019-04-26 13:00:00,189.51,189.66,189.51,189.66,1464.0,189.51,189.66,189.51,189.66,1464.0
2019-04-26 13:30:00,189.74,190.1,189.63,190.04,23731.0,189.74,190.1,189.63,190.04,23731.0
2019-04-26 14:00:00,190.05,190.11,189.79,190.0,1835.0,190.05,190.11,189.79,190.0,1835.0
2019-04-26 14:30:00,190.0,190.2,189.81,190.18,6100.0,190.0,190.2,189.81,190.18,6100.0
2019-04-26 15:00:00,189.91,190.14,189.69,189.7,7410.0,189.91,190.14,189.69,189.7,7410.0
2019-04-26 15:30:00,189.88,190.12,189.17,189.52,10977.0,189.88,190.12,189.17,189.52,10977.0
2019-04-29 09:30:00,189.95,190.74,189.34,190.15,2035.0,189.95,190.74,189.34,190.15,2035.0
2019-04-29 10:00:00,190.36,190.93,189.66,190.3,2756.0,190.36,190.93,189.66,190.3,2756.0
2019-04-29 10:30:00,190.4,190.46,189.89,190.38,2889.0,190.4,190.46,189.89,190.38,2889.0
2019-04-29 11:00:00,190.56,190.89,190.41,190.68,3915.0,190.56,190.89,190.41,190.68,3915.0
2019-04-29 11:30:00,190.41,190.62,190.09,190.19,3000.0,190.41,190.62,190.09,190.19,3000.0
2019-04-29 12:00:00,190.04,190.24,189.64,189.69,3700.0,190.04,190.24,189.64,189.69,3700.0
2019-04-29 12:30:00,189.8,189.94,189.56,189.78,1506.0,189.8,189.94,189.56,189.78,1506.0
2019-04-29 13:00:00,189.61,189.84,189.36,189.74,5736.0,189.61,189.84,189.36,189.74,5736.0
2019-04-29 13:30:00,189.84,190.1,189.77,190.1,6898.0,189.84,190.1,189.77,190.1,6898.0
2019-04-29 14:00:00,190.1,190.2,189.97,189.98,3361.0,190.1,190.2,189.97,189.98,3361.0
2019-04-29 14:30:00,189.97,190.2,189.97,190.11,3350.0,189.97,190.2,189.97,190.11,3350.0
2019-04-29 15:00:00,190.19,190.46,189.99,190.45,15679.0,190.19,190.46,189.99,190.45,15679.0
2019-04-29 15:30:00,190.44,190.72,190.07,190.69,15690.0,190.44,190.72,190.07,190.69,15690.0
2019-04-30 09:30:00,190.55,191.76,190.01,190.76,6673.0,190.55,191.76,190.01,190.76,6673.0
2019-04-30 10:00:00,191.22,192.0,191.22,191.94,2060.0,191.22,192.0,191.22,191.94,2060.0
2019-04-30 10:30:00,191.99,192.24,191.48,192.0,6694.0,191.99,192.24,191.48,192.0,6694.0
2019-04-30 11:00:00,192.26,192.89,191.28,192.3,9775.0,192.26,192.89,191.28,192.3,9775.0
2019-04-30 11:30:00,192.46,193.67,192.41,193.45,6138.0,192.46,193.67,192.41,193.45,6138.0
2019-04-30 12:00:00,193.44,193.63,193.14,193.23,6021.0,193.44,193.63,193.14,193.23,6021.0
2019-04-30 12:30:00,193.42,193.75,193.19,193.69,7104.0,193.42,193.75,193.19,193.69,7104.0
2019-04-30 13:00:00,193.81,195.0,193.68,194.59,16291.0,193.81,195.0,193.68,194.59,16291.0
2019-04-30 13:30:00,194.43,195.0,194.31,194.31,9872.0,194.43,195.0,194.31,194.31,9872.0
2019-04-30 14:00:00,194.7,195.81,194.35,195.81,24681.0,194.7,195.81,194.35,195.81,24681.0
2019-04-30 14:30:00,195.58,195.9,195.01,195.08,11388.0,195.58,195.9,195.01,195.08,11388.0
2019-04-30 15:00:00,195.04,195.5,195.0,195.46,4601.0,195.04,195.5,195.0,195.46,4601.0
2019-04-30 15:30:00,195.5,195.64,194.97,194.98,45787.0,195.5,195.64,194.97,194.98,45787.0
2019-05-01 09:30:00,195.82,195.82,193.84,194.31,2847.0,195.82,195.82,193.84,194.31,2847.0
2019-05-01 10:00:00,194.68,194.92,194.09,194.81,3378.0,194.68,194.92,194.09,194.81,3378.0
2019-05-01 10:30:00,194.34,195.25,194.34,194.89,4151.0,194.34,195.25,194.34,194.89,4151.0
2019-05-01 11:00:00,194.84,195.12,194.3,194.69,7033.0,194.84,195.12,194.3,194.69,7033.0
2019-05-01 11:30:00,194.14,195.03,194.0,194.63,4597.0,194.14,195.03,194.0,194.63,4597.0
2019-05-01 12:00:00,194.78,195.01,193.23,193.87,29838.0,194.78,195.01,193.23,193.87,29838.0
2019-05-01 12:30:00,193.86,193.9,191.91,192.11,9943.0,193.86,193.9,191.91,192.11,9943.0
2019-05-01 13:00:00,192.28,192.48,191.67,192.12,12408.0,192.28,192.48,191.67,192.12,12408.0
2019-05-01 13:30:00,192.12,192.44,191.3,192.35,22592.0,192.12,192.44,191.3,192.35,22592.0
2019-05-01 14:00:00,192.41,193.09,192.23,193.0,13936.0,192.41,193.09,192.23,193.0,13936.0
2019-05-01 14:30:00,192.88,192.9,191.93,192.19,3617.0,192.88,192.9,191.93,192.19,3617.0
2019-05-01 15:00:00,192.35,192.94,191.33,192.06,14753.0,192.35,192.94,191.33,192.06,14753.0
2019-05-01 15:30:00,191.72,192.0,189.93,190.03,33323.0,191.72,192.0,189.93,190.03,33323.0
2019-05-02 09:30:00,201.1,206.34,197.48,204.14,50913.0,201.1,206.34,197.48,204.14,50913.0
2019-05-02 10:00:00,204.29,207.77,203.28,203.28,72142.0,204.29,207.77,203.28,203.28,72142.0
2019-05-02 10:30:00,203.31,205.28,202.42,203.67,60429.0,203.31,205.28,202.42,203.67,60429.0
2019-05-02 11:00:00,203.39,204.89,200.23,200.39,25030.0,203.39,204.89,200.23,200.39,25030.0
2019-05-02 11:30:00,201.94,203.0,200.23,200.24,19651.0,201.94,203.0,200.23,200.24,19651.0
2019-05-02 12:00:00,200.69,201.89,199.46,200.14,19978.0,200.69,201.89,199.46,200.14,19978.0
2019-05-02 12:30:00,200.0,202.86,200.0,202.37,13090.0,200.0,202.86,200.0,202.37,13090.0
2019-05-02 13:00:00,202.48,203.91,201.81,203.69,19811.0,202.48,203.91,201.81,203.69,19811.0
2019-05-02 13:30:00,204.23,205.33,204.17,205.04,10947.0,204.23,205.33,204.17,205.04,10947.0
2019-05-02 14:00:00,205.03,205.33,202.95,203.74,15927.0,205.03,205.33,202.95,203.74,15927.0
2019-05-02 14:30:00,203.59,203.75,201.46,202.16,15184.0,203.59,203.75,201.46,202.16,15184.0
2019-05-02 15:00:00,202.05,204.1,202.05,203.65,19895.0,202.05,204.1,202.05,203.65,19895.0
2019-05-02 15:30:00,203.79,204.03,201.98,202.39,63148.0,203.79,204.03,201.98,202.39,63148.0
2019-05-03 09:30:00,203.85,205.17,203.48,204.5,23665.0,203.85,205.17,203.48,204.5,23665.0
2019-05-03 10:00:00,205.04,205.04,203.45,204.46,8337.0,205.04,205.04,203.45,204.46,8337.0
2019-05-03 10:30:00,204.37,205.1,204.12,204.67,45900.0,204.37,205.1,204.12,204.67,45900.0
2019-05-03 11:00:00,204.84,205.99,204.49,205.34,12869.0,204.84,205.99,204.49,205.34,12869.0
2019-05-03 11:30:00,205.54,206.15,205.3,205.68,7924.0,205.54,206.15,205.3,205.68,7924.0
2019-05-03 12:00:00,205.31,205.63,204.8,205.22,6452.0,205.31,205.63,204.8,205.22,6452.0
2019-05-03 12:30:00,205.3,205.61,204.29,204.61,4508.0,205.3,205.61,204.29,204.61,4508.0
2019-05-03 13:00:00,204.61,204.92,203.98,204.83,10200.0,204.61,204.92,203.98,204.83,10200.0
2019-05-03 13:30:00,204.78,205.84,204.77,205.32,5590.0,204.78,205.84,204.77,205.32,5590.0
2019-05-03 14:00:00,205.1,205.23,204.63,204.73,4997.0,205.1,205.23,204.63,204.73,4997.0
2019-05-03 14:30:00,204.85,205.77,204.76,205.13,5319.0,204.85,205.77,204.76,205.13,5319.0
2019-05-03 15:00:00,205.13,205.43,204.5,204.61,13350.0,205.13,205.43,204.5,204.61,13350.0
2019-05-03 15:30:00,204.72,205.12,204.61,204.72,22748.0,204.72,205.12,204.61,204.72,22748.0
2019-05-06 09:30:00,201.16,203.45,199.8,203.21,5420.0,201.16,203.45,199.8,203.21,5420.0
2019-05-06 10:00:00,203.36,203.36,201.91,202.36,6385.0,203.36,203.36,201.91,202.36,6385.0
2019-05-06 10:30:00,201.92,203.61,201.66,203.61,7332.0,201.92,203.61,201.66,203.61,7332.0
2019-05-06 11:00:00,203.28,204.65,203.15,204.65,6124.0,203.28,204.65,203.15,204.65,6124.0
2019-05-06 11:30:00,204.43,204.56,203.96,204.38,4500.0,204.43,204.56,203.96,204.38,4500.0
2019-05-06 12:00:00,204.32,204.56,203.68,204.36,5000.0,204.32,204.56,203.68,204.36,5000.0
2019-05-06 12:30:00,204.25,204.48,203.25,203.25,11160.0,204.25,204.48,203.25,203.25,11160.0
2019-05-06 13:00:00,203.0,203.74,202.72,203.11,20621.0,203.0,203.74,202.72,203.11,20621.0
2019-05-06 13:30:00,203.01,203.29,202.77,203.05,5400.0,203.01,203.29,202.77,203.05,5400.0
2019-05-06 14:00:00,203.09,204.31,202.88,204.27,11209.0,203.09,204.31,202.88,204.27,11209.0
2019-05-06 14:30:00,204.22,204.83,204.14,204.83,5835.0,204.22,204.83,204.14,204.83,5835.0
2019-05-06 15:00:00,204.84,204.94,204.54,204.87,6498.0,204.84,204.94,204.54,204.87,6498.0
2019-05-06 15:30:00,204.85,205.12,203.98,204.44,35001.0,204.85,205.12,203.98,204.44,35001.0
2019-05-07 09:30:00,202.73,204.18,202.62,203.06,4864.0,202.73,204.18,202.62,203.06,4864.0
2019-05-07 10:00:00,202.72,202.72,201.08,201.93,2400.0,202.72,202.72,201.08,201.93,2400.0
2019-05-07 10:30:00,201.96,202.18,200.4,200.68,4674.0,201.96,202.18,200.4,200.68,4674.0
2019-05-07 11:00:00,200.66,201.52,200.35,201.49,27431.0,200.66,201.52,200.35,201.49,27431.0
2019-05-07 11:30:00,201.31,201.55,200.22,200.35,19326.0,201.31,201.55,200.22,200.35,19326.0
2019-05-07 12:00:00,200.39,201.13,199.68,200.83,9301.0,200.39,201.13,199.68,200.83,9301.0
2019-05-07 12:30:00,200.75,201.23,200.28,200.73,7025.0,200.75,201.23,200.28,200.73,7025.0
2019-05-07 13:00:00,200.76,200.76,199.12,199.14,4422.0,200.76,200.76,199.12,199.14,4422.0
2019-05-07 13:30:00,199.02,199.76,199.02,199.52,4400.0,199.02,199.76,199.02,199.52,4400.0
2019-05-07 14:00:00,199.3,199.39,198.24,198.35,10585.0,199.3,199.39,198.24,198.35,10585.0
2019-05-07 14:30:00,198.4,198.5,197.85,198.26,8634.0,198.4,198.5,197.85,198.26,8634.0
2019-05-07 15:00:00,198.35,198.9,198.05,198.6,9116.0,198.35,198.9,198.05,198.6,9116.0
2019-05-07 15:30:00,198.59,199.8,198.37,199.54,32117.0,198.59,199.8,198.37,199.54,32117.0
2019-05-08 09:30:00,199.27,199.44,198.38,198.87,11203.0,199.27,199.44,198.38,198.87,11203.0
2019-05-08 10:00:00,199.06,200.57,198.9,199.55,9696.0,199.06,200.57,198.9,199.55,9696.0
2019-05-08 10:30:00,199.53,200.23,198.76,200.23,6231.0,199.53,200.23,198.76,200.23,6231.0
2019-05-08 11:00:00,200.42,200.89,199.99,200.78,4301.0,200.42,200.89,199.99,200.78,4301.0
2019-05-08 11:30:00,200.75,201.05,200.21,201.05,4295.0,200.75,201.05,200.21,201.05,4295.0
2019-05-08 12:00:00,201.38,201.38,200.64,200.77,6500.0,201.38,201.38,200.64,200.77,6500.0
2019-05-08 12:30:00,200.75,201.59,200.75,201.59,2297.0,200.75,201.59,200.75,201.59,2297.0
2019-05-08 13:00:00,201.36,201.61,200.86,201.03,3310.0,201.36,201.61,200.86,201.03,3310.0
2019-05-08 13:30:00,201.03,201.03,199.92,200.5,3437.0,201.03,201.03,199.92,200.5,3437.0
2019-05-08 14:00:00,200.6,200.85,199.77,200.37,10998.0,200.6,200.85,199.77,200.37,10998.0
2019-05-08 14:30:00,200.06,200.23,199.93,200.23,3056.0,200.06,200.23,199.93,200.23,3056.0
2019-05-08 15:00:00,200.29,200.79,199.97,200.77,10001.0,200.29,200.79,199.97,200.77,10001.0
2019-05-08 15:30:00,200.96,201.0,199.85,200.07,20714.0,200.96,201.0,199.85,200.07,20714.0
2019-05-09 09:30:00,200.59,204.0,199.96,200.75,9602.0,200.59,204.0,199.96,200.75,9602.0
2019-05-09 10:00:00,200.7,201.2,199.06,199.06,6677.0,200.7,201.2,199.06,199.06,6677.0
2019-05-09 10:30:00,199.04,200.33,199.04,199.72,4000.0,199.04,200.33,199.04,199.72,4000.0
2019-05-09 11:00:00,199.95,200.4,199.63,200.04,3400.0,199.95,200.4,199.63,200.04,3400.0
2019-05-09 11:30:00,200.15,201.47,200.15,201.47,2550.0,200.15,201.47,200.15,201.47,2550.0
2019-05-09 12:00:00,201.28,202.3,201.28,201.89,12406.0,201.28,202.3,201.28,201.89,12406.0
2019-05-09 12:30:00,201.93,202.8,201.7,202.47,6089.0,201.93,202.8,201.7,202.47,6089.0
2019-05-09 13:00:00,202.11,202.8,202.11,202.79,3666.0,202.11,202.8,202.11,202.79,3666.0
2019-05-09 13:30:00,202.62,203.39,202.62,203.0,5638.0,202.62,203.39,202.62,203.0,5638.0
2019-05-09 14:00:00,202.64,203.09,202.64,202.81,2900.0,202.64,203.09,202.64,202.81,2900.0
2019-05-09 14:30:00,202.97,203.3,202.36,202.36,2600.0,202.97,203.3,202.36,202.36,2600.0
2019-05-09 15:00:00,202.19,202.56,201.84,202.33,3208.0,202.19,202.56,201.84,202.33,3208.0
2019-05-09 15:30:00,202.53,203.14,202.38,203.01,14658.0,202.53,203.14,202.38,203.01,14658.0
2019-05-10 09:30:00,201.71,202.57,201.0,202.2,5774.0,201.71,202.57,201.0,202.2,5774.0
2019-05-10 10:00:00,202.11,202.11,200.47,201.15,3643.0,202.11,202.11,200.47,201.15,3643.0
2019-05-10 10:30:00,200.87,200.87,199.42,199.91,2205.0,200.87,200.87,199.42,199.91,2205.0
2019-05-10 11:00:00,200.19,201.32,199.83,200.8,4850.0,200.19,201.32,199.83,200.8,4850.0
2019-05-10 11:30:00,200.68,201.36,200.46,201.06,3326.0,200.68,201.36,200.46,201.06,3326.0
2019-05-10 12:00:00,201.53,202.18,201.52,202.18,1500.0,201.53,202.18,201.52,202.18,1500.0
2019-05-10 12:30:00,203.31,204.58,203.17,204.5,14787.0,203.31,204.58,203.17,204.5,14787.0
2019-05-10 13:00:00,204.47,204.76,203.27,204.29,21855.0,204.47,204.76,203.27,204.29,21855.0
2019-05-10 13:30:00,204.21,204.26,203.64,203.82,5603.0,204.21,204.26,203.64,203.82,5603.0
2019-05-10 14:00:00,203.77,204.29,203.56,203.68,3082.0,203.77,204.29,203.56,203.68,3082.0
2019-05-10 14:30:00,203.63,204.62,203.62,204.35,5827.0,203.63,204.62,203.62,204.35,5827.0
2019-05-10 15:00:00,204.57,204.58,203.45,204.35,12748.0,204.57,204.58,203.45,204.35,12748.0
2019-05-10 15:30:00,204.04,204.19,203.14,203.95,17626.0,204.04,204.19,203.14,203.95,17626.0
2019-05-13 09:30:00,200.22,201.72,199.09,199.54,4550.0,200.22,201.72,199.09,199.54,4550.0
2019-05-13 10:00:00,199.3,199.3,197.96,198.21,6217.0,199.3,199.3,197.96,198.21,6217.0
2019-05-13 10:30:00,198.11,198.96,197.69,198.02,2822.0,198.11,198.96,197.69,198.02,2822.0
2019-05-13 11:00:00,197.62,198.04,197.15,197.63,6333.0,197.62,198.04,197.15,197.63,6333.0
2019-05-13 11:30:00,197.71,198.4,197.14,197.33,3801.0,197.71,198.4,197.14,197.33,3801.0
2019-05-13 12:00:00,197.4,197.4,196.53,196.75,3284.0,197.4,197.4,196.53,196.75,3284.0
2019-05-13 12:30:00,196.63,196.99,196.5,196.84,6008.0,196.63,196.99,196.5,196.84,6008.0
2019-05-13 13:00:00,196.84,197.1,196.12,196.28,5167.0,196.84,197.1,196.12,196.28,5167.0
2019-05-13 13:30:00,196.22,197.23,196.22,197.23,5100.0,196.22,197.23,196.22,197.23,5100.0
2019-05-13 14:00:00,197.33,198.0,196.66,197.91,7200.0,197.33,198.0,196.66,197.91,7200.0
2019-05-13 14:30:00,197.8,198.08,196.94,198.07,3400.0,197.8,198.08,196.94,198.07,3400.0
2019-05-13 15:00:00,197.97,198.08,197.11,197.11,4728.0,197.97,198.08,197.11,197.11,4728.0
2019-05-13 15:30:00,196.82,197.35,196.11,197.07,13351.0,196.82,197.35,196.11,197.07,13351.0
2019-05-14 09:30:00,197.64,197.98,196.03,196.03,2084.0,197.64,197.98,196.03,196.03,2084.0
2019-05-14 10:00:00,197.01,198.13,196.69,197.98,2447.0,197.01,198.13,196.69,197.98,2447.0
2019-05-14 10:30:00,197.78,197.97,197.32,197.53,1500.0,197.78,197.97,197.32,197.53,1500.0
2019-05-14 11:00:00,197.57,198.29,197.49,198.21,3443.0,197.57,198.29,197.49,198.21,3443.0
2019-05-14 11:30:00,198.2,199.33,198.2,199.33,4639.0,198.2,199.33,198.2,199.33,4639.0
2019-05-14 12:00:00,199.21,199.54,198.66,198.75,4879.0,199.21,199.54,198.66,198.75,4879.0
2019-05-14 12:30:00,198.83,199.24,198.83,199.01,700.0,198.83,199.24,198.83,199.01,700.0
2019-05-14 13:00:00,199.0,199.37,198.98,199.29,3609.0,199.0,199.37,198.98,199.29,3609.0
2019-05-14 13:30:00,199.24,199.88,199.24,199.88,2700.0,199.24,199.88,199.24,199.88,2700.0
2019-05-14 14:00:00,199.82,199.83,199.47,199.68,2579.0,199.82,199.83,199.47,199.68,2579.0
2019-05-14 14:30:00,199.52,199.63,198.93,199.03,1900.0,199.52,199.63,198.93,199.03,1900.0
2019-05-14 15:00:00,199.23,199.6,199.09,199.38,2710.0,199.23,199.6,199.09,199.38,2710.0
2019-05-14 15:30:00,199.32,199.32,198.25,198.35,17116.0,199.32,199.32,198.25,198.35,17116.0
2019-05-15 09:30:00,196.82,198.25,196.82,197.63,2992.0,196.82,198.25,196.82,197.63,2992.0
2019-05-15 10:00:00,197.86,198.98,197.59,198.98,2493.0,197.86,198.98,197.59,198.98,2493.0
2019-05-15 10:30:00,198.24,199.16,197.96,198.56,8451.0,198.24,199.16,197.96,198.56,8451.0
2019-05-15 11:00:00,198.65,200.41,198.32,200.41,5706.0,198.65,200.41,198.32,200.41,5706.0
2019-05-15 11:30:00,200.33,200.71,199.75,200.46,6100.0,200.33,200.71,199.75,200.46,6100.0
2019-05-15 12:00:00,200.78,200.91,200.13,200.42,4500.0,200.78,200.91,200.13,200.42,4500.0
2019-05-15 12:30:00,200.49,200.87,200.29,200.29,2898.0,200.49,200.87,200.29,200.29,2898.0
2019-05-15 13:00:00,200.59,201.0,200.56,200.84,1800.0,200.59,201.0,200.56,200.84,1800.0
2019-05-15 13:30:00,201.05,201.69,200.8,201.34,12533.0,201.05,201.69,200.8,201.34,12533.0
2019-05-15 14:00:00,201.41,202.06,200.8,200.8,10496.0,201.41,202.06,200.8,200.8,10496.0
2019-05-15 14:30:00,201.0,201.94,200.91,201.85,6800.0,201.0,201.94,200.91,201.85,6800.0
2019-05-15 15:00:00,201.75,202.15,201.52,202.11,9627.0,201.75,202.15,201.52,202.11,9627.0
2019-05-15 15:30:00,202.06,202.3,201.9,202.23,33577.0,202.06,202.3,201.9,202.23,33577.0
2019-05-16 09:30:00,202.95,204.52,202.3,204.52,2311.0,202.95,204.52,202.3,204.52,2311.0
2019-05-16 10:00:00,204.52,205.59,203.57,204.56,14176.0,204.52,205.59,203.57,204.56,14176.0
2019-05-16 10:30:00,204.9,205.55,204.37,205.2,7729.0,204.9,205.55,204.37,205.2,7729.0
2019-05-16 11:00:00,205.4,206.21,205.11,205.83,5329.0,205.4,206.21,205.11,205.83,5329.0
2019-05-16 11:30:00,205.83,206.53,205.72,206.34,8350.0,205.83,206.53,205.72,206.34,8350.0
2019-05-16 12:00:00,206.66,207.11,206.41,206.76,3500.0,206.66,207.11,206.41,206.76,3500.0
2019-05-16 12:30:00,206.77,206.86,206.21,206.21,2742.0,206.77,206.86,206.21,206.21,2742.0
2019-05-16 13:00:00,206.21,206.22,205.66,205.77,6661.0,206.21,206.22,205.66,205.77,6661.0
2019-05-16 13:30:00,205.75,206.23,205.75,206.02,6875.0,205.75,206.23,205.75,206.02,6875.0
2019-05-16 14:00:00,206.15,206.44,205.86,206.44,3286.0,206.15,206.44,205.86,206.44,3286.0
2019-05-16 14:30:00,206.47,206.74,206.2,206.32,4133.0,206.47,206.74,206.2,206.32,4133.0
2019-05-16 15:00:00,206.33,206.33,205.48,205.51,9263.0,206.33,206.33,205.48,205.51,9263.0
2019-05-16 15:30:00,205.5,206.14,205.34,205.65,18365.0,205.5,206.14,205.34,205.65,18365.0
2019-05-17 09:30:00,203.9,204.5,203.9,203.94,5268.0,203.9,204.5,203.9,203.94,5268.0
2019-05-17 10:00:00,203.53,205.57,203.53,205.11,10286.0,203.53,205.57,203.53,205.11,10286.0
2019-05-17 10:30:00,205.79,206.55,205.25,206.55,2211.0,205.79,206.55,205.25,206.55,2211.0
2019-05-17 11:00:00,206.67,206.99,205.85,206.08,2700.0,206.67,206.99,205.85,206.08,2700.0
2019-05-17 11:30:00,206.04,206.04,204.82,205.69,2020.0,206.04,206.04,204.82,205.69,2020.0
2019-05-17 12:00:00,205.6,205.6,204.88,205.04,3764.0,205.6,205.6,204.88,205.04,3764.0
2019-05-17 12:30:00,204.88,205.25,204.76,205.15,1852.0,204.88,205.25,204.76,205.15,1852.0
2019-05-17 13:00:00,205.15,205.83,205.03,205.81,2303.0,205.15,205.83,205.03,205.81,2303.0
2019-05-17 13:30:00,205.51,205.79,205.11,205.34,7212.0,205.51,205.79,205.11,205.34,7212.0
2019-05-17 14:00:00,205.17,205.53,205.17,205.39,800.0,205.17,205.53,205.17,205.39,800.0
2019-05-17 14:30:00,205.16,205.5,204.93,205.24,2700.0,205.16,205.5,204.93,205.24,2700.0
2019-05-17 15:00:00,205.13,205.13,203.53,203.72,5034.0,205.13,205.13,203.53,203.72,5034.0
2019-05-17 15:30:00,203.63,204.17,203.01,203.91,19807.0,203.63,204.17,203.01,203.91,19807.0
2019-05-20 09:30:00,202.25,203.5,202.25,203.4,2415.0,202.25,203.5,202.25,203.4,2415.0
2019-05-20 10:00:00,203.35,204.62,202.67,204.38,10754.0,203.35,204.62,202.67,204.38,10754.0
2019-05-20 10:30:00,204.55,205.42,204.24,204.93,6626.0,204.55,205.42,204.24,204.93,6626.0
2019-05-20 11:00:00,204.93,205.3,204.11,204.88,24737.0,204.93,205.3,204.11,204.88,24737.0
2019-05-20 11:30:00,204.67,204.68,204.3,204.36,1351.0,204.67,204.68,204.3,204.36,1351.0
2019-05-20 12:00:00,204.55,205.24,204.08,204.18,1400.0,204.55,205.24,204.08,204.18,1400.0
2019-05-20 12:30:00,204.46,204.47,203.9,204.47,700.0,204.46,204.47,203.9,204.47,700.0
2019-05-20 13:00:00,203.92,204.37,203.92,204.01,2029.0,203.92,204.37,203.92,204.01,2029.0
2019-05-20 13:30:00,203.8,204.16,203.62,203.73,5915.0,203.8,204.16,203.62,203.73,5915.0
2019-05-20 14:00:00,204.17,204.31,203.78,203.85,3943.0,204.17,204.31,203.78,203.85,3943.0
2019-05-20 14:30:00,203.96,203.96,203.08,203.35,2940.0,203.96,203.96,203.08,203.35,2940.0
2019-05-20 15:00:00,203.41,203.5,202.61,203.11,6019.0,203.41,203.5,202.61,203.11,6019.0
2019-05-20 15:30:00,203.0,204.08,202.89,203.3,18046.0,203.0,204.08,202.89,203.3,18046.0
2019-05-21 09:30:00,204.72,205.99,204.5,205.6,3924.0,204.72,205.99,204.5,205.6,3924.0
2019-05-21 10:00:00,205.84,206.15,204.94,205.11,6100.0,205.84,206.15,204.94,205.11,6100.0
2019-05-21 10:30:00,204.9,205.61,204.79,204.95,5651.0,204.9,205.61,204.79,204.95,5651.0
2019-05-21 11:00:00,204.96,205.18,204.57,204.75,7176.0,204.96,205.18,204.57,204.75,7176.0
2019-05-21 11:30:00,204.72,204.83,204.39,204.39,2800.0,204.72,204.83,204.39,204.39,2800.0
2019-05-21 12:00:00,204.33,204.82,204.33,204.6,1695.0,204.33,204.82,204.33,204.6,1695.0
2019-05-21 12:30:00,204.83,205.04,204.33,204.84,4099.0,204.83,205.04,204.33,204.84,4099.0
2019-05-21 13:00:00,204.99,205.16,204.52,204.89,2000.0,204.99,205.16,204.52,204.89,2000.0
2019-05-21 13:30:00,204.81,204.86,204.53,204.55,1400.0,204.81,204.86,204.53,204.55,1400.0
2019-05-21 14:00:00,204.76,204.76,203.96,204.75,4966.0,204.76,204.76,203.96,204.75,4966.0
2019-05-21 14:30:00,204.26,204.6,203.99,204.0,1750.0,204.26,204.6,203.99,204.0,1750.0
2019-05-21 15:00:00,204.26,204.61,203.94,204.56,5218.0,204.26,204.61,203.94,204.56,5218.0
2019-05-21 15:30:00,204.56,205.62,204.56,205.53,20240.0,204.56,205.62,204.56,205.53,20240.0
2019-05-22 09:30:00,205.49,208.39,205.17,208.39,10032.0,205.49,208.39,205.17,208.39,10032.0
2019-05-22 10:00:00,208.39,208.41,206.99,208.08,4146.0,208.39,208.41,206.99,208.08,4146.0
2019-05-22 10:30:00,207.67,208.1,206.45,207.18,9469.0,207.67,208.1,206.45,207.18,9469.0
2019-05-22 11:00:00,207.15,208.66,206.7,208.27,19177.0,207.15,208.66,206.7,208.27,19177.0
2019-05-22 11:30:00,208.17,208.6,207.98,208.36,1903.0,208.17,208.6,207.98,208.36,1903.0
2019-05-22 12:00:00,208.63,208.63,207.58,207.97,3645.0,208.63,208.63,207.58,207.97,3645.0
2019-05-22 12:30:00,208.09,208.1,207.02,207.02,2200.0,208.09,208.1,207.02,207.02,2200.0
2019-05-22 13:00:00,206.91,208.59,206.54,208.55,15425.0,206.91,208.59,206.54,208.55,15425.0
2019-05-22 13:30:00,208.79,209.33,208.2,209.32,8270.0,208.79,209.33,208.2,209.32,8270.0
2019-05-22 14:00:00,209.02,209.55,208.79,209.37,7741.0,209.02,209.55,208.79,209.37,7741.0
2019-05-22 14:30:00,209.37,209.71,209.04,209.34,7437.0,209.37,209.71,209.04,209.34,7437.0
2019-05-22 15:00:00,209.31,209.41,208.85,208.96,5460.0,209.31,209.41,208.85,208.96,5460.0
2019-05-22 15:30:00,208.8,209.79,208.73,208.82,41918.0,208.8,209.79,208.73,208.82,41918.0
2019-05-23 09:30:00,207.16,207.16,205.4,205.85,7047.0,207.16,207.16,205.4,205.85,7047.0
2019-05-23 10:00:00,205.63,205.91,204.17,204.68,20828.0,205.63,205.91,204.17,204.68,20828.0
2019-05-23 10:30:00,204.91,206.32,204.71,206.28,5977.0,204.91,206.32,204.71,206.28,5977.0
2019-05-23 11:00:00,205.97,206.5,205.61,206.49,6192.0,205.97,206.5,205.61,206.49,6192.0
2019-05-23 11:30:00,206.5,207.22,206.36,206.79,7035.0,206.5,207.22,206.36,206.79,7035.0
2019-05-23 12:00:00,206.83,207.09,205.67,205.67,2825.0,206.83,207.09,205.67,205.67,2825.0
2019-05-23 12:30:00,205.88,206.11,205.06,205.38,6376.0,205.88,206.11,205.06,205.38,6376.0
2019-05-23 13:00:00,205.59,205.82,204.83,204.99,6283.0,205.59,205.82,204.83,204.99,6283.0
2019-05-23 13:30:00,204.99,205.2,204.18,204.49,4880.0,204.99,205.2,204.18,204.49,4880.0
2019-05-23 14:00:00,204.57,204.85,203.79,203.8,10480.0,204.57,204.85,203.79,203.8,10480.0
2019-05-23 14:30:00,204.2,204.32,203.98,204.12,2700.0,204.2,204.32,203.98,204.12,2700.0
2019-05-23 15:00:00,204.09,205.74,203.41,205.74,12254.0,204.09,205.74,203.41,205.74,12254.0
2019-05-23 15:30:00,205.5,205.66,204.19,205.02,19685.0,205.5,205.66,204.19,205.02,19685.0
2019-05-24 09:30:00,206.55,207.72,205.52,206.6,9776.0,206.55,207.72,205.52,206.6,9776.0
2019-05-24 10:00:00,206.51,206.68,205.83,205.84,4058.0,206.51,206.68,205.83,205.84,4058.0
2019-05-24 10:30:00,205.84,206.11,204.44,204.7,5113.0,205.84,206.11,204.44,204.7,5113.0
2019-05-24 11:00:00,204.71,205.76,204.52,205.01,3500.0,204.71,205.76,204.52,205.01,3500.0
2019-05-24 11:30:00,205.0,205.36,204.96,205.15,3100.0,205.0,205.36,204.96,205.15,3100.0
2019-05-24 12:00:00,205.34,206.1,205.33,205.38,1735.0,205.34,206.1,205.33,205.38,1735.0
2019-05-24 12:30:00,205.61,206.07,205.55,205.78,4080.0,205.61,206.07,205.55,205.78,4080.0
2019-05-24 13:00:00,205.78,206.22,205.78,205.83,2400.0,205.78,206.22,205.78,205.83,2400.0
2019-05-24 13:30:00,205.83,205.88,205.55,205.77,1300.0,205.83,205.88,205.55,205.77,1300.0
2019-05-24 14:00:00,205.38,205.5,205.06,205.16,1300.0,205.38,205.5,205.06,205.16,1300.0
2019-05-24 14:30:00,205.23,205.48,205.15,205.17,2019.0,205.23,205.48,205.15,205.17,2019.0
2019-05-24 15:00:00,205.54,205.7,205.36,205.58,2800.0,205.54,205.7,205.36,205.58,2800.0
2019-05-24 15:30:00,205.56,206.09,205.32,205.49,14646.0,205.56,206.09,205.32,205.49,14646.0
2019-05-28 09:30:00,205.83,205.83,204.69,204.86,9116.0,205.83,205.83,204.69,204.86,9116.0
2019-05-28 10:00:00,205.1,205.8,204.12,205.07,7345.0,205.1,205.8,204.12,205.07,7345.0
2019-05-28 10:30:00,204.81,205.83,204.18,205.41,11857.0,204.81,205.83,204.18,205.41,11857.0
2019-05-28 11:00:00,205.68,206.68,205.67,205.77,5560.0,205.68,206.68,205.67,205.77,5560.0
2019-05-28 11:30:00,205.89,205.92,205.29,205.67,2570.0,205.89,205.92,205.29,205.67,2570.0
2019-05-28 12:00:00,205.71,206.4,205.64,205.93,5200.0,205.71,206.4,205.64,205.93,5200.0
2019-05-28 12:30:00,206.03,206.35,205.55,205.62,4578.0,206.03,206.35,205.55,205.62,4578.0
2019-05-28 13:00:00,205.31,205.86,204.7,204.7,4209.0,205.31,205.86,204.7,204.7,4209.0
2019-05-28 13:30:00,204.54,205.03,204.47,204.94,4933.0,204.54,205.03,204.47,204.94,4933.0
2019-05-28 14:00:00,204.93,204.93,204.55,204.61,2709.0,204.93,204.93,204.55,204.61,2709.0
2019-05-28 14:30:00,204.3,204.48,203.81,203.81,3609.0,204.3,204.48,203.81,203.81,3609.0
2019-05-28 15:00:00,204.0,204.16,203.23,203.23,5957.0,204.0,204.16,203.23,203.23,5957.0
2019-05-28 15:30:00,203.23,203.81,202.84,202.89,24690.0,203.23,203.81,202.84,202.89,24690.0
2019-05-29 09:30:00,201.62,202.42,200.61,201.82,5415.0,201.62,202.42,200.61,201.82,5415.0
2019-05-29 10:00:00,200.95,202.65,200.95,202.46,2344.0,200.95,202.65,200.95,202.46,2344.0
2019-05-29 10:30:00,202.66,203.18,201.84,201.86,4100.0,202.66,203.18,201.84,201.86,4100.0
2019-05-29 11:00:00,201.98,202.73,201.96,202.07,2268.0,201.98,202.73,201.96,202.07,2268.0
2019-05-29 11:30:00,202.2,202.2,200.68,200.68,3555.0,202.2,202.2,200.68,200.68,3555.0
2019-05-29 12:00:00,200.69,201.68,200.64,201.37,4772.0,200.69,201.68,200.64,201.37,4772.0
2019-05-29 12:30:00,201.36,202.01,201.36,201.89,5854.0,201.36,202.01,201.36,201.89,5854.0
2019-05-29 13:00:00,201.77,202.47,201.29,202.42,7058.0,201.77,202.47,201.29,202.42,7058.0
2019-05-29 13:30:00,202.44,202.52,201.96,201.96,25015.0,202.44,202.52,201.96,201.96,25015.0
2019-05-29 14:00:00,201.97,202.34,201.93,201.94,5746.0,201.97,202.34,201.93,201.94,5746.0
2019-05-29 14:30:00,201.94,202.03,200.77,200.92,4612.0,201.94,202.03,200.77,200.92,4612.0
2019-05-29 15:00:00,200.83,201.08,200.37,200.84,4718.0,200.83,201.08,200.37,200.84,4718.0
2019-05-29 15:30:00,200.95,202.1,200.95,201.24,17402.0,200.95,202.1,200.95,201.24,17402.0
2019-05-30 09:30:00,201.6,202.51,200.31,201.94,6229.0,201.6,202.51,200.31,201.94,6229.0
2019-05-30 10:00:00,201.99,202.28,201.42,202.1,4891.0,201.99,202.28,201.42,202.1,4891.0
2019-05-30 10:30:00,201.81,202.18,201.18,201.73,3846.0,201.81,202.18,201.18,201.73,3846.0
2019-05-30 11:00:00,201.46,202.42,201.45,201.87,22600.0,201.46,202.42,201.45,201.87,22600.0
2019-05-30 11:30:00,201.73,201.8,201.11,201.23,6116.0,201.73,201.8,201.11,201.23,6116.0
2019-05-30 12:00:00,201.26,202.37,201.08,202.37,3188.0,201.26,202.37,201.08,202.37,3188.0
2019-05-30 12:30:00,201.83,202.57,201.83,202.05,7728.0,201.83,202.57,201.83,202.05,7728.0
2019-05-30 13:00:00,202.0,202.13,201.5,201.53,3100.0,202.0,202.13,201.5,201.53,3100.0
2019-05-30 13:30:00,201.56,201.61,201.04,201.36,3849.0,201.56,201.61,201.04,201.36,3849.0
2019-05-30 14:00:00,201.74,202.13,201.47,201.68,5300.0,201.74,202.13,201.47,201.68,5300.0
2019-05-30 14:30:00,201.48,201.72,200.7,201.18,5300.0,201.48,201.72,200.7,201.18,5300.0
2019-05-30 15:00:00,201.38,202.01,201.03,201.73,11552.0,201.38,202.01,201.03,201.73,11552.0
2019-05-30 15:30:00,201.97,202.33,201.65,202.05,27878.0,201.97,202.33,201.65,202.05,27878.0
2019-05-31 09:30:00,199.72,201.33,199.51,201.33,3762.0,199.72,201.33,199.51,201.33,3762.0
2019-05-31 10:00:00,199.91,202.44,199.91,202.01,13300.0,199.91,202.44,199.91,202.01,13300.0
2019-05-31 10:30:00,202.05,204.12,202.04,203.77,9231.0,202.05,204.12,202.04,203.77,9231.0
2019-05-31 11:00:00,204.12,204.12,203.05,203.5,11032.0,204.12,204.12,203.05,203.5,11032.0
2019-05-31 11:30:00,203.5,203.53,202.64,202.95,6800.0,203.5,203.53,202.64,202.95,6800.0
2019-05-31 12:00:00,203.12,203.17,202.0,202.06,3100.0,203.12,203.17,202.0,202.06,3100.0
2019-05-31 12:30:00,201.88,202.31,201.73,201.9,4350.0,201.88,202.31,201.73,201.9,4350.0
2019-05-31 13:00:00,201.9,202.68,201.9,202.07,3800.0,201.9,202.68,201.9,202.07,3800.0
2019-05-31 13:30:00,202.06,202.35,201.9,202.23,7029.0,202.06,202.35,201.9,202.23,7029.0
2019-05-31 14:00:00,202.23,203.55,201.97,203.52,11803.0,202.23,203.55,201.97,203.52,11803.0
2019-05-31 14:30:00,203.35,204.33,203.29,204.26,10353.0,203.35,204.33,203.29,204.26,10353.0
2019-05-31 15:00:00,203.95,203.95,202.83,203.21,7324.0,203.95,203.95,202.83,203.21,7324.0
2019-05-31 15:30:00,203.09,203.82,202.64,203.61,24983.0,203.09,203.82,202.64,203.61,24983.0
2019-06-03 09:30:00,203.14,204.39,199.31,202.79,6404.0,203.14,204.39,199.31,202.79,6404.0
2019-06-03 10:00:00,202.69,203.66,202.24,203.64,6424.0,202.69,203.66,202.24,203.64,6424.0
2019-06-03 10:30:00,203.53,203.67,202.84,203.55,7000.0,203.53,203.67,202.84,203.55,7000.0
2019-06-03 11:00:00,203.56,203.56,202.92,203.17,5938.0,203.56,203.56,202.92,203.17,5938.0
2019-06-03 11:30:00,203.34,203.37,202.72,203.01,5275.0,203.34,203.37,202.72,203.01,5275.0
2019-06-03 12:00:00,203.03,203.08,200.94,200.95,18609.0,203.03,203.08,200.94,200.95,18609.0
2019-06-03 12:30:00,201.11,202.33,201.11,202.18,3000.0,201.11,202.33,201.11,202.18,3000.0
2019-06-03 13:00:00,202.2,203.0,201.76,202.47,6435.0,202.2,203.0,201.76,202.47,6435.0
2019-06-03 13:30:00,202.24,202.56,201.14,202.56,7100.0,202.24,202.56,201.14,202.56,7100.0
2019-06-03 14:00:00,202.35,202.44,201.67,201.83,3017.0,202.35,202.44,201.67,201.83,3017.0
2019-06-03 14:30:00,202.0,202.25,201.67,201.67,3135.0,202.0,202.25,201.67,201.67,3135.0
2019-06-03 15:00:00,201.83,201.83,200.71,201.15,6183.0,201.83,201.83,200.71,201.15,6183.0
2019-06-03 15:30:00,200.84,201.89,200.58,201.24,24109.0,200.84,201.89,200.58,201.24,24109.0
2019-06-04 09:30:00,203.58,205.0,201.87,203.49,16224.0,203.58,205.0,201.87,203.49,16224.0
2019-06-04 10:00:00,203.25,205.96,201.83,205.55,43400.0,203.25,205.96,201.83,205.55,43400.0
2019-06-04 10:30:00,205.76,205.76,203.83,204.9,10155.0,205.76,205.76,203.83,204.9,10155.0
2019-06-04 11:00:00,205.24,206.04,205.15,206.0,10780.0,205.24,206.04,205.15,206.0,10780.0
2019-06-04 11:30:00,206.3,206.52,205.75,206.07,21479.0,206.3,206.52,205.75,206.07,21479.0
2019-06-04 12:00:00,205.82,206.39,205.01,205.83,26932.0,205.82,206.39,205.01,205.83,26932.0
2019-06-04 12:30:00,206.12,206.5,204.97,206.47,30772.0,206.12,206.5,204.97,206.47,30772.0
2019-06-04 13:00:00,206.2,206.5,205.7,206.18,9502.0,206.2,206.5,205.7,206.18,9502.0
2019-06-04 13:30:00,205.96,206.0,205.62,205.75,6085.0,205.96,206.0,205.62,205.75,6085.0
2019-06-04 14:00:00,205.63,205.79,205.11,205.36,1400.0,205.63,205.79,205.11,205.36,1400.0
2019-06-04 14:30:00,205.35,205.76,205.03,205.03,6305.0,205.35,205.76,205.03,205.03,6305.0
2019-06-04 15:00:00,205.03,205.22,204.72,205.08,8256.0,205.03,205.22,204.72,205.08,8256.0
2019-06-04 15:30:00,205.19,205.5,204.88,205.01,27065.0,205.19,205.5,204.88,205.01,27065.0
2019-06-05 09:30:00,205.29,206.26,204.05,205.5,6914.0,205.29,206.26,204.05,205.5,6914.0
2019-06-05 10:00:00,206.31,206.31,204.95,205.55,13708.0,206.31,206.31,204.95,205.55,13708.0
2019-06-05 10:30:00,205.42,205.42,203.44,203.52,4200.0,205.42,205.42,203.44,203.52,4200.0
2019-06-05 11:00:00,203.72,204.13,203.26,203.5,10247.0,203.72,204.13,203.26,203.5,10247.0
2019-06-05 11:30:00,204.03,204.97,203.97,204.93,2800.0,204.03,204.97,203.97,204.93,2800.0
2019-06-05 12:00:00,204.77,204.85,204.04,204.5,2800.0,204.77,204.85,204.04,204.5,2800.0
2019-06-05 12:30:00,204.39,204.76,204.18,204.74,2960.0,204.39,204.76,204.18,204.74,2960.0
2019-06-05 13:00:00,204.67,205.38,204.65,204.89,3494.0,204.67,205.38,204.65,204.89,3494.0
2019-06-05 13:30:00,205.18,205.61,204.38,205.42,4817.0,205.18,205.61,204.38,205.42,4817.0
2019-06-05 14:00:00,205.34,205.41,204.73,204.96,5421.0,205.34,205.41,204.73,204.96,5421.0
2019-06-05 14:30:00,204.93,204.96,204.11,204.33,13486.0,204.93,204.96,204.11,204.33,13486.0
2019-06-05 15:00:00,204.2,204.66,204.19,204.34,4800.0,204.2,204.66,204.19,204.34,4800.0
2019-06-05 15:30:00,204.27,204.53,203.42,204.38,23635.0,204.27,204.53,203.42,204.38,23635.0
2019-06-06 09:30:00,205.03,205.8,204.22,205.2,4359.0,205.03,205.8,204.22,205.2,4359.0
2019-06-06 10:00:00,205.46,206.34,204.96,205.7,6806.0,205.46,206.34,204.96,205.7,6806.0
2019-06-06 10:30:00,206.19,206.75,205.72,206.34,7706.0,206.19,206.75,205.72,206.34,7706.0
2019-06-06 11:00:00,206.44,206.48,205.6,206.02,3625.0,206.44,206.48,205.6,206.02,3625.0
2019-06-06 11:30:00,206.3,206.63,205.31,205.55,4300.0,206.3,206.63,205.31,205.55,4300.0
2019-06-06 12:00:00,205.56,205.96,205.08,205.15,4485.0,205.56,205.96,205.08,205.15,4485.0
2019-06-06 12:30:00,205.44,206.07,205.34,206.04,2847.0,205.44,206.07,205.34,206.04,2847.0
2019-06-06 13:00:00,206.05,206.05,205.45,205.77,1901.0,206.05,206.05,205.45,205.77,1901.0
2019-06-06 13:30:00,205.68,206.29,205.67,206.02,3300.0,205.68,206.29,205.67,206.02,3300.0
2019-06-06 14:00:00,205.94,206.0,205.42,205.42,1918.0,205.94,206.0,205.42,205.42,1918.0
2019-06-06 14:30:00,205.38,206.2,205.38,205.78,2436.0,205.38,206.2,205.38,205.78,2436.0
2019-06-06 15:00:00,206.02,206.32,205.79,206.24,3933.0,206.02,206.32,205.79,206.24,3933.0
2019-06-06 15:30:00,206.42,207.28,206.42,206.84,15841.0,206.42,207.28,206.42,206.84,15841.0
2019-06-07 09:30:00,207.59,209.94,207.59,209.39,3644.0,207.59,209.94,207.59,209.39,3644.0
2019-06-07 10:00:00,209.14,209.38,207.09,207.83,8207.0,209.14,209.38,207.09,207.83,8207.0
2019-06-07 10:30:00,208.03,210.12,207.8,210.12,6604.0,208.03,210.12,207.8,210.12,6604.0
2019-06-07 11:00:00,209.77,209.77,208.58,208.59,5344.0,209.77,209.77,208.58,208.59,5344.0
2019-06-07 11:30:00,208.58,208.87,208.22,208.74,3013.0,208.58,208.87,208.22,208.74,3013.0
2019-06-07 12:00:00,208.54,208.73,208.24,208.41,1915.0,208.54,208.73,208.24,208.41,1915.0
2019-06-07 12:30:00,208.32,208.79,207.19,208.65,23111.0,208.32,208.79,207.19,208.65,23111.0
2019-06-07 13:00:00,208.59,208.73,208.14,208.14,3705.0,208.59,208.73,208.14,208.14,3705.0
2019-06-07 13:30:00,208.12,208.13,207.69,207.85,3207.0,208.12,208.13,207.69,207.85,3207.0
2019-06-07 14:00:00,207.75,207.94,207.35,207.8,4345.0,207.75,207.94,207.35,207.8,4345.0
2019-06-07 14:30:00,207.73,208.68,207.72,208.35,3550.0,207.73,208.68,207.72,208.35,3550.0
2019-06-07 15:00:00,208.47,209.1,208.27,208.78,4938.0,208.47,209.1,208.27,208.78,4938.0
2019-06-07 15:30:00,208.71,208.97,207.98,208.09,26517.0,208.71,208.97,207.98,208.09,26517.0
2019-06-10 09:30:00,209.11,209.43,207.69,208.54,4212.0,209.11,209.43,207.69,208.54,4212.0
2019-06-10 10:00:00,208.14,208.6,207.38,207.44,8794.0,208.14,208.6,207.38,207.44,8794.0
2019-06-10 10:30:00,207.9,208.79,207.27,208.56,7432.0,207.9,208.79,207.27,208.56,7432.0
2019-06-10 11:00:00,208.35,208.55,207.48,208.33,16110.0,208.35,208.55,207.48,208.33,16110.0
2019-06-10 11:30:00,208.33,208.73,207.49,208.17,12507.0,208.33,208.73,207.49,208.17,12507.0
2019-06-10 12:00:00,207.95,208.01,206.15,206.51,6300.0,207.95,208.01,206.15,206.51,6300.0
2019-06-10 12:30:00,206.52,207.27,206.3,206.52,7160.0,206.52,207.27,206.3,206.52,7160.0
2019-06-10 13:00:00,206.2,207.24,206.06,206.08,4100.0,206.2,207.24,206.06,206.08,4100.0
2019-06-10 13:30:00,206.11,206.98,206.11,206.73,6051.0,206.11,206.98,206.11,206.73,6051.0
2019-06-10 14:00:00,206.95,206.95,205.84,206.48,6424.0,206.95,206.95,205.84,206.48,6424.0
2019-06-10 14:30:00,206.22,206.79,205.94,206.53,4436.0,206.22,206.79,205.94,206.53,4436.0
2019-06-10 15:00:00,206.35,206.79,206.15,206.41,10007.0,206.35,206.79,206.15,206.41,10007.0
2019-06-10 15:30:00,206.48,206.7,205.77,206.45,26852.0,206.48,206.7,205.77,206.45,26852.0
2019-06-11 09:30:00,207.93,207.93,206.24,206.29,11164.0,207.93,207.93,206.24,206.29,11164.0
2019-06-11 10:00:00,206.27,206.45,205.14,205.27,9008.0,206.27,206.45,205.14,205.27,9008.0
2019-06-11 10:30:00,205.16,205.3,204.47,205.0,4584.0,205.16,205.3,204.47,205.0,4584.0
2019-06-11 11:00:00,205.0,205.33,204.4,204.78,5600.0,205.0,205.33,204.4,204.78,5600.0
2019-06-11 11:30:00,204.66,204.66,203.79,204.03,5586.0,204.66,204.66,203.79,204.03,5586.0
2019-06-11 12:00:00,203.89,203.89,202.57,202.72,5535.0,203.89,203.89,202.57,202.72,5535.0
2019-06-11 12:30:00,202.72,204.25,202.71,203.49,8800.0,202.72,204.25,202.71,203.49,8800.0
2019-06-11 13:00:00,203.31,204.01,203.27,203.45,4500.0,203.31,204.01,203.27,203.45,4500.0
2019-06-11 13:30:00,203.29,203.58,202.58,203.46,8488.0,203.29,203.58,202.58,203.46,8488.0
2019-06-11 14:00:00,203.46,203.6,202.99,203.26,6316.0,203.46,203.6,202.99,203.26,6316.0
2019-06-11 14:30:00,203.06,203.16,202.13,203.16,8955.0,203.06,203.16,202.13,203.16,8955.0
2019-06-11 15:00:00,202.86,202.94,202.25,202.6,13310.0,202.86,202.94,202.25,202.6,13310.0
2019-06-11 15:30:00,202.58,203.48,202.51,202.82,46486.0,202.58,203.48,202.51,202.82,46486.0
2019-06-12 09:30:00,202.84,203.58,202.13,202.43,24425.0,202.84,203.58,202.13,202.43,24425.0
2019-06-12 10:00:00,202.5,203.33,202.5,203.33,10219.0,202.5,203.33,202.5,203.33,10219.0
2019-06-12 10:30:00,203.31,204.8,203.31,204.18,6500.0,203.31,204.8,203.31,204.18,6500.0
2019-06-12 11:00:00,204.02,204.23,203.45,203.83,5013.0,204.02,204.23,203.45,203.83,5013.0
2019-06-12 11:30:00,203.96,203.97,203.4,203.5,5253.0,203.96,203.97,203.4,203.5,5253.0
2019-06-12 12:00:00,203.74,204.22,203.52,203.74,3500.0,203.74,204.22,203.52,203.74,3500.0
2019-06-12 12:30:00,203.85,204.45,203.49,204.3,27745.0,203.85,204.45,203.49,204.3,27745.0
2019-06-12 13:00:00,204.2,204.2,203.77,204.02,12950.0,204.2,204.2,203.77,204.02,12950.0
2019-06-12 13:30:00,203.96,204.12,203.42,203.68,4496.0,203.96,204.12,203.42,203.68,4496.0
2019-06-12 14:00:00,203.68,204.01,203.6,203.97,5040.0,203.68,204.01,203.6,203.97,5040.0
2019-06-12 14:30:00,203.99,204.01,203.81,203.81,3075.0,203.99,204.01,203.81,203.81,3075.0
2019-06-12 15:00:00,203.84,204.02,203.57,203.74,6924.0,203.84,204.02,203.57,203.74,6924.0
2019-06-12 15:30:00,203.62,203.75,203.11,203.71,27615.0,203.62,203.75,203.11,203.71,27615.0
2019-06-13 09:30:00,204.99,206.75,204.73,206.75,31915.0,204.99,206.75,204.73,206.75,31915.0
2019-06-13 10:00:00,206.74,206.75,203.9,204.6,13092.0,206.74,206.75,203.9,204.6,13092.0
2019-06-13 10:30:00,204.33,205.13,204.05,204.05,5200.0,204.33,205.13,204.05,204.05,5200.0
2019-06-13 11:00:00,204.09,204.44,203.65,203.87,11653.0,204.09,204.44,203.65,203.87,11653.0
2019-06-13 11:30:00,203.76,204.39,203.68,204.39,10624.0,203.76,204.39,203.68,204.39,10624.0
2019-06-13 12:00:00,204.47,205.21,204.46,204.94,4600.0,204.47,205.21,204.46,204.94,4600.0
2019-06-13 12:30:00,204.77,205.38,204.64,204.96,11217.0,204.77,205.38,204.64,204.96,11217.0
2019-06-13 13:00:00,204.96,205.35,204.88,205.21,14617.0,204.96,205.35,204.88,205.21,14617.0
2019-06-13 13:30:00,205.1,205.23,204.55,204.9,6647.0,205.1,205.23,204.55,204.9,6647.0
2019-06-13 14:00:00,204.81,204.89,204.21,204.5,5600.0,204.81,204.89,204.21,204.5,5600.0
2019-06-13 14:30:00,204.35,204.37,203.88,204.14,4600.0,204.35,204.37,203.88,204.14,4600.0
2019-06-13 15:00:00,203.96,204.11,203.43,203.72,9648.0,203.96,204.11,203.43,203.72,9648.0
2019-06-13 15:30:00,203.69,204.04,203.31,204.0,25091.0,203.69,204.04,203.31,204.0,25091.0
2019-06-14 09:30:00,204.0,204.0,203.05,203.31,15427.0,204.0,204.0,203.05,203.31,15427.0
2019-06-14 10:00:00,203.35,203.36,202.33,202.45,11514.0,203.35,203.36,202.33,202.45,11514.0
2019-06-14 10:30:00,202.13,203.39,201.89,202.97,27243.0,202.13,203.39,201.89,202.97,27243.0
2019-06-14 11:00:00,202.65,202.79,201.94,202.79,4900.0,202.65,202.79,201.94,202.79,4900.0
2019-06-14 11:30:00,203.15,203.34,202.71,202.95,3658.0,203.15,203.34,202.71,202.95,3658.0
2019-06-14 12:00:00,202.92,202.92,201.94,202.2,5300.0,202.92,202.92,201.94,202.2,5300.0
2019-06-14 12:30:00,202.22,202.88,201.81,202.57,5637.0,202.22,202.88,201.81,202.57,5637.0
2019-06-14 13:00:00,202.5,202.65,202.3,202.56,5380.0,202.5,202.65,202.3,202.56,5380.0
2019-06-14 13:30:00,202.5,202.78,202.47,202.51,1800.0,202.5,202.78,202.47,202.51,1800.0
2019-06-14 14:00:00,202.43,203.19,202.43,203.01,5484.0,202.43,203.19,202.43,203.01,5484.0
2019-06-14 14:30:00,203.18,203.66,203.12,203.22,6464.0,203.18,203.66,203.12,203.22,6464.0
2019-06-14 15:00:00,203.24,204.01,203.24,203.93,8955.0,203.24,204.01,203.24,203.93,8955.0
2019-06-14 15:30:00,203.71,203.87,202.75,202.75,35869.0,203.71,203.87,202.75,202.75,35869.0
2019-06-17 09:30:00,203.11,204.01,201.98,202.77,6263.0,203.11,204.01,201.98,202.77,6263.0
2019-06-17 10:00:00,203.31,203.32,202.59,202.63,7537.0,203.31,203.32,202.59,202.63,7537.0
2019-06-17 10:30:00,202.58,202.58,202.03,202.46,9045.0,202.58,202.58,202.03,202.46,9045.0
2019-06-17 11:00:00,202.49,204.02,202.28,202.91,20437.0,202.49,204.02,202.28,202.91,20437.0
2019-06-17 11:30:00,202.85,203.37,202.67,203.36,3000.0,202.85,203.37,202.67,203.36,3000.0
2019-06-17 12:00:00,203.25,203.5,202.77,203.47,8989.0,203.25,203.5,202.77,203.47,8989.0
2019-06-17 12:30:00,203.28,203.5,202.89,203.41,8000.0,203.28,203.5,202.89,203.41,8000.0
2019-06-17 13:00:00,203.5,203.5,203.09,203.14,5124.0,203.5,203.5,203.09,203.14,5124.0
2019-06-17 13:30:00,202.97,203.83,202.86,203.62,6701.0,202.97,203.83,202.86,203.62,6701.0
2019-06-17 14:00:00,203.77,204.11,203.21,203.39,6400.0,203.77,204.11,203.21,203.39,6400.0
2019-06-17 14:30:00,203.39,203.51,203.22,203.5,5815.0,203.39,203.51,203.22,203.5,5815.0
2019-06-17 15:00:00,203.34,203.43,203.2,203.35,5006.0,203.34,203.43,203.2,203.35,5006.0
2019-06-17 15:30:00,203.18,203.5,202.84,203.0,20552.0,203.18,203.5,202.84,203.0,20552.0
2019-06-18 09:30:00,204.17,205.96,202.12,204.81,10191.0,204.17,205.96,202.12,204.81,10191.0
2019-06-18 10:00:00,205.11,206.49,204.69,206.31,12024.0,205.11,206.49,204.69,206.31,12024.0
2019-06-18 10:30:00,206.46,206.49,205.47,205.49,29711.0,206.46,206.49,205.47,205.49,29711.0
2019-06-18 11:00:00,205.49,207.19,205.16,205.66,33774.0,205.49,207.19,205.16,205.66,33774.0
2019-06-18 11:30:00,205.55,206.33,204.79,204.89,10180.0,205.55,206.33,204.79,204.89,10180.0
2019-06-18 12:00:00,205.31,205.31,204.46,204.84,7789.0,205.31,205.31,204.46,204.84,7789.0
2019-06-18 12:30:00,205.02,205.02,204.35,204.5,5964.0,205.02,205.02,204.35,204.5,5964.0
2019-06-18 13:00:00,204.36,205.46,204.02,205.03,15046.0,204.36,205.46,204.02,205.03,15046.0
2019-06-18 13:30:00,205.0,205.16,204.49,205.0,5201.0,205.0,205.16,204.49,205.0,5201.0
2019-06-18 14:00:00,204.79,205.15,204.78,204.93,9248.0,204.79,205.15,204.78,204.93,9248.0
2019-06-18 14:30:00,204.9,204.99,204.25,204.71,4500.0,204.9,204.99,204.25,204.71,4500.0
2019-06-18 15:00:00,204.56,204.82,204.03,204.03,6828.0,204.56,204.82,204.03,204.03,6828.0
2019-06-18 15:30:00,204.02,204.82,203.7,204.04,32620.0,204.02,204.82,203.7,204.04,32620.0
2019-06-19 09:30:00,203.99,205.25,202.8,203.95,10092.0,203.99,205.25,202.8,203.95,10092.0
2019-06-19 10:00:00,203.65,204.78,203.65,204.36,13671.0,203.65,204.78,203.65,204.36,13671.0
2019-06-19 10:30:00,204.53,206.14,204.31,205.67,13917.0,204.53,206.14,204.31,205.67,13917.0
2019-06-19 11:00:00,205.71,206.61,205.56,206.06,20029.0,205.71,206.61,205.56,206.06,20029.0
2019-06-19 11:30:00,206.17,206.27,205.08,205.18,11424.0,206.17,206.27,205.08,205.18,11424.0
2019-06-19 12:00:00,205.03,205.03,204.11,204.32,11881.0,205.03,205.03,204.11,204.32,11881.0
2019-06-19 12:30:00,204.31,205.16,204.31,205.16,12382.0,204.31,205.16,204.31,205.16,12382.0
2019-06-19 13:00:00,205.06,205.23,204.2,204.41,6249.0,205.06,205.23,204.2,204.41,6249.0
2019-06-19 13:30:00,204.44,205.15,204.23,205.0,5076.0,204.44,205.15,204.23,205.0,5076.0
2019-06-19 14:00:00,205.12,206.76,205.08,205.46,17084.0,205.12,206.76,205.08,205.46,17084.0
2019-06-19 14:30:00,205.62,206.31,205.15,205.67,8640.0,205.62,206.31,205.15,205.67,8640.0
2019-06-19 15:00:00,205.9,206.03,205.43,205.43,14104.0,205.9,206.03,205.43,205.43,14104.0
2019-06-19 15:30:00,205.45,206.41,205.43,206.17,48088.0,205.45,206.41,205.43,206.17,48088.0
2019-06-20 09:30:00,207.73,212.5,207.73,211.83,27115.0,207.73,212.5,207.73,211.83,27115.0
2019-06-20 10:00:00,212.23,212.85,210.93,211.67,14485.0,212.23,212.85,210.93,211.67,14485.0
2019-06-20 10:30:00,211.64,212.0,209.58,209.84,13648.0,211.64,212.0,209.58,209.84,13648.0
2019-06-20 11:00:00,209.78,210.82,209.73,210.17,10462.0,209.78,210.82,209.73,210.17,10462.0
2019-06-20 11:30:00,210.17,210.57,209.91,210.4,10500.0,210.17,210.57,209.91,210.4,10500.0
2019-06-20 12:00:00,210.34,210.46,209.38,210.46,11677.0,210.34,210.46,209.38,210.46,11677.0
2019-06-20 12:30:00,210.23,210.28,209.75,210.03,6000.0,210.23,210.28,209.75,210.03,6000.0
2019-06-20 13:00:00,209.99,210.4,209.87,210.4,12604.0,209.99,210.4,209.87,210.4,12604.0
2019-06-20 13:30:00,210.47,210.78,210.22,210.36,9054.0,210.47,210.78,210.22,210.36,9054.0
2019-06-20 14:00:00,210.29,210.51,209.44,209.44,6300.0,210.29,210.51,209.44,209.44,6300.0
2019-06-20 14:30:00,209.52,209.95,208.93,209.83,11060.0,209.52,209.95,208.93,209.83,11060.0
2019-06-20 15:00:00,209.8,210.72,209.65,210.11,13980.0,209.8,210.72,209.65,210.11,13980.0
2019-06-20 15:30:00,210.0,210.15,209.37,209.66,39023.0,210.0,210.15,209.37,209.66,39023.0
2019-06-21 09:30:00,208.36,208.36,205.25,205.69,38270.0,208.36,208.36,205.25,205.69,38270.0
2019-06-21 10:00:00,205.7,206.62,204.98,205.97,25742.0,205.7,206.62,204.98,205.97,25742.0
2019-06-21 10:30:00,206.15,206.61,205.59,205.89,8832.0,206.15,206.61,205.59,205.89,8832.0
2019-06-21 11:00:00,206.11,207.33,206.11,206.7,6400.0,206.11,207.33,206.11,206.7,6400.0
2019-06-21 11:30:00,206.75,206.99,205.33,205.51,10826.0,206.75,206.99,205.33,205.51,10826.0
2019-06-21 12:00:00,205.41,205.73,204.49,204.53,5000.0,205.41,205.73,204.49,204.53,5000.0
2019-06-21 12:30:00,204.53,204.98,204.48,204.82,6527.0,204.53,204.98,204.48,204.82,6527.0
2019-06-21 13:00:00,204.95,204.95,203.81,203.95,5298.0,204.95,204.95,203.81,203.95,5298.0
2019-06-21 13:30:00,204.15,205.32,204.1,204.73,5178.0,204.15,205.32,204.1,204.73,5178.0
2019-06-21 14:00:00,204.76,204.93,204.23,204.7,9228.0,204.76,204.93,204.23,204.7,9228.0
2019-06-21 14:30:00,205.0,205.42,204.65,205.01,6271.0,205.0,205.42,204.65,205.01,6271.0
2019-06-21 15:00:00,205.15,205.19,204.33,204.55,15263.0,205.15,205.19,204.33,204.55,15263.0
2019-06-21 15:30:00,204.6,204.71,203.26,203.46,69379.0,204.6,204.71,203.26,203.46,69379.0
2019-06-24 09:30:00,204.56,204.92,203.51,204.43,7975.0,204.56,204.92,203.51,204.43,7975.0
2019-06-24 10:00:00,204.31,205.58,204.13,204.62,86427.0,204.31,205.58,204.13,204.62,86427.0
2019-06-24 10:30:00,204.65,204.8,203.32,203.32,8959.0,204.65,204.8,203.32,203.32,8959.0
2019-06-24 11:00:00,203.28,203.4,202.7,203.26,9211.0,203.28,203.4,202.7,203.26,9211.0
2019-06-24 11:30:00,203.33,203.88,203.03,203.21,16352.0,203.33,203.88,203.03,203.21,16352.0
2019-06-24 12:00:00,203.34,203.53,202.57,202.57,6700.0,203.34,203.53,202.57,202.57,6700.0
2019-06-24 12:30:00,202.31,202.7,202.21,202.48,4000.0,202.31,202.7,202.21,202.48,4000.0
2019-06-24 13:00:00,202.42,202.42,201.78,201.88,3811.0,202.42,202.42,201.78,201.88,3811.0
2019-06-24 13:30:00,201.89,202.34,201.89,202.12,5645.0,201.89,202.34,201.89,202.12,5645.0
2019-06-24 14:00:00,202.14,202.32,201.76,201.87,5405.0,202.14,202.32,201.76,201.87,5405.0
2019-06-24 14:30:00,201.93,202.6,201.88,202.6,7132.0,201.93,202.6,201.88,202.6,7132.0
2019-06-24 15:00:00,202.51,202.51,201.81,202.07,20289.0,202.51,202.51,201.81,202.07,20289.0
2019-06-24 15:30:00,201.95,202.75,201.84,202.16,30475.0,201.95,202.75,201.84,202.16,30475.0
2019-06-25 09:30:00,202.35,203.69,201.93,203.03,10364.0,202.35,203.69,201.93,203.03,10364.0
2019-06-25 10:00:00,202.84,203.56,202.63,203.0,10019.0,202.84,203.56,202.63,203.0,10019.0
2019-06-25 10:30:00,203.19,203.51,202.88,203.39,12707.0,203.19,203.51,202.88,203.39,12707.0
2019-06-25 11:00:00,203.4,203.4,202.8,203.14,14932.0,203.4,203.4,202.8,203.14,14932.0
2019-06-25 11:30:00,203.12,203.5,203.05,203.26,33414.0,203.12,203.5,203.05,203.26,33414.0
2019-06-25 12:00:00,203.26,204.63,203.08,204.44,34836.0,203.26,204.63,203.08,204.44,34836.0
2019-06-25 12:30:00,204.44,205.02,204.21,204.46,16886.0,204.44,205.02,204.21,204.46,16886.0
2019-06-25 13:00:00,204.24,204.35,203.3,203.81,9111.0,204.24,204.35,203.3,203.81,9111.0
2019-06-25 13:30:00,203.75,204.35,203.61,203.62,8218.0,203.75,204.35,203.61,203.62,8218.0
2019-06-25 14:00:00,203.75,203.89,202.83,203.03,23758.0,203.75,203.89,202.83,203.03,23758.0
2019-06-25 14:30:00,203.09,203.09,201.87,202.09,10090.0,203.09,203.09,201.87,202.09,10090.0
2019-06-25 15:00:00,202.03,203.35,202.03,203.22,20523.0,202.03,203.35,202.03,203.22,20523.0
2019-06-25 15:30:00,203.3,203.49,202.82,203.26,32770.0,203.3,203.49,202.82,203.26,32770.0
2019-06-26 09:30:00,204.74,204.74,203.05,203.35,9341.0,204.74,204.74,203.05,203.35,9341.0
2019-06-26 10:00:00,203.06,203.24,201.83,201.86,6501.0,203.06,203.24,201.83,201.86,6501.0
2019-06-26 10:30:00,201.84,203.0,201.84,203.0,13935.0,201.84,203.0,201.84,203.0,13935.0
2019-06-26 11:00:00,203.0,203.21,202.79,202.84,6021.0,203.0,203.21,202.79,202.84,6021.0
2019-06-26 11:30:00,202.82,202.82,201.99,202.38,7894.0,202.82,202.82,201.99,202.38,7894.0
2019-06-26 12:00:00,202.56,202.56,202.13,202.5,9155.0,202.56,202.56,202.13,202.5,9155.0
2019-06-26 12:30:00,202.39,202.5,202.06,202.39,9594.0,202.39,202.5,202.06,202.39,9594.0
2019-06-26 13:00:00,202.41,202.86,202.33,202.81,4101.0,202.41,202.86,202.33,202.81,4101.0
2019-06-26 13:30:00,202.84,202.87,202.52,202.82,7720.0,202.84,202.87,202.52,202.82,7720.0
2019-06-26 14:00:00,202.73,202.87,202.53,202.55,5401.0,202.73,202.87,202.53,202.55,5401.0
2019-06-26 14:30:00,202.59,202.59,201.82,202.0,9637.0,202.59,202.59,201.82,202.0,9637.0
2019-06-26 15:00:00,202.0,202.12,201.22,201.52,14310.0,202.0,202.12,201.22,201.52,14310.0
2019-06-26 15:30:00,201.51,201.93,200.92,200.99,64058.0,201.51,201.93,200.92,200.99,64058.0
2019-06-27 09:30:00,201.3,202.47,200.93,202.14,6373.0,201.3,202.47,200.93,202.14,6373.0
2019-06-27 10:00:00,202.17,204.08,201.93,203.86,37732.0,202.17,204.08,201.93,203.86,37732.0
2019-06-27 10:30:00,203.84,204.52,203.27,203.54,18695.0,203.84,204.52,203.27,203.54,18695.0
2019-06-27 11:00:00,203.34,204.0,203.33,203.59,10727.0,203.34,204.0,203.33,203.59,10727.0
2019-06-27 11:30:00,203.76,204.0,203.33,203.67,8907.0,203.76,204.0,203.33,203.67,8907.0
2019-06-27 12:00:00,203.8,203.98,203.38,203.52,7490.0,203.8,203.98,203.38,203.52,7490.0
2019-06-27 12:30:00,203.69,204.14,203.68,204.0,8446.0,203.69,204.14,203.68,204.0,8446.0
2019-06-27 13:00:00,203.98,204.01,203.72,203.87,8200.0,203.98,204.01,203.72,203.87,8200.0
2019-06-27 13:30:00,203.87,204.96,203.87,204.21,33868.0,203.87,204.96,203.87,204.21,33868.0
2019-06-27 14:00:00,204.28,205.62,204.26,204.67,12403.0,204.28,205.62,204.26,204.67,12403.0
2019-06-27 14:30:00,204.85,205.25,204.23,204.54,9305.0,204.85,205.25,204.23,204.54,9305.0
2019-06-27 15:00:00,204.66,205.06,204.34,204.73,13567.0,204.66,205.06,204.34,204.73,13567.0
2019-06-27 15:30:00,204.8,205.8,204.61,205.45,61110.0,204.8,205.8,204.61,205.45,61110.0
2019-06-28 09:30:00,206.66,207.34,205.34,205.5,15528.0,206.66,207.34,205.34,205.5,15528.0
2019-06-28 10:00:00,205.48,206.41,205.15,206.41,17789.0,205.48,206.41,205.15,206.41,17789.0
2019-06-28 10:30:00,206.59,207.15,206.24,206.55,17730.0,206.59,207.15,206.24,206.55,17730.0
2019-06-28 11:00:00,206.61,207.02,206.46,207.02,10956.0,206.61,207.02,206.46,207.02,10956.0
2019-06-28 11:30:00,206.79,207.11,206.56,206.74,8645.0,206.79,207.11,206.56,206.74,8645.0
2019-06-28 12:00:00,206.74,207.27,206.36,207.19,17830.0,206.74,207.27,206.36,207.19,17830.0
2019-06-28 12:30:00,207.06,207.36,206.68,206.69,9366.0,207.06,207.36,206.68,206.69,9366.0
2019-06-28 13:00:00,206.56,206.93,206.43,206.5,9400.0,206.56,206.93,206.43,206.5,9400.0
2019-06-28 13:30:00,206.56,207.06,206.33,206.33,11433.0,206.56,207.06,206.33,206.33,11433.0
2019-06-28 14:00:00,206.36,206.77,206.05,206.58,16963.0,206.36,206.77,206.05,206.58,16963.0
2019-06-28 14:30:00,206.65,206.65,205.82,206.05,39449.0,206.65,206.65,205.82,206.05,39449.0
2019-06-28 15:00:00,205.98,206.49,205.32,205.84,40854.0,205.98,206.49,205.32,205.84,40854.0
2019-06-28 15:30:00,205.86,206.96,204.55,205.14,245181.0,205.86,206.96,204.55,205.14,245181.0
2019-07-01 09:30:00,207.6,208.64,206.4,206.4,15679.0,207.6,208.64,206.4,206.4,15679.0
2019-07-01 10:00:00,206.57,207.17,206.11,206.61,39697.0,206.57,207.17,206.11,206.61,39697.0
2019-07-01 10:30:00,206.54,207.02,205.97,206.92,9688.0,206.54,207.02,205.97,206.92,9688.0
2019-07-01 11:00:00,206.89,207.7,206.45,207.12,48982.0,206.89,207.7,206.45,207.12,48982.0
2019-07-01 11:30:00,207.21,207.67,206.76,206.81,54481.0,207.21,207.67,206.76,206.81,54481.0
2019-07-01 12:00:00,206.81,207.56,206.55,207.56,45605.0,206.81,207.56,206.55,207.56,45605.0
2019-07-01 12:30:00,207.55,207.75,207.33,207.44,12005.0,207.55,207.75,207.33,207.44,12005.0
2019-07-01 13:00:00,207.57,207.75,207.39,207.74,11674.0,207.57,207.75,207.39,207.74,11674.0
2019-07-01 13:30:00,207.72,208.13,207.56,207.95,21989.0,207.72,208.13,207.56,207.95,21989.0
2019-07-01 14:00:00,208.04,208.18,207.6,207.65,11542.0,208.04,208.18,207.6,207.65,11542.0
2019-07-01 14:30:00,207.81,207.81,207.24,207.24,9928.0,207.81,207.81,207.24,207.24,9928.0
2019-07-01 15:00:00,207.28,208.11,207.27,207.86,15834.0,207.28,208.11,207.27,207.86,15834.0
2019-07-01 15:30:00,207.87,209.29,207.87,209.27,52980.0,207.87,209.29,207.87,209.27,52980.0
2019-07-02 09:30:00,209.37,209.73,208.85,209.01,5763.0,209.37,209.73,208.85,209.01,5763.0
2019-07-02 10:00:00,209.3,211.45,209.02,211.19,17659.0,209.3,211.45,209.02,211.19,17659.0
2019-07-02 10:30:00,211.43,211.55,210.21,210.76,18408.0,211.43,211.55,210.21,210.76,18408.0
2019-07-02 11:00:00,210.69,211.12,210.32,210.72,8200.0,210.69,211.12,210.32,210.72,8200.0
2019-07-02 11:30:00,210.51,210.72,209.53,210.47,13177.0,210.51,210.72,209.53,210.47,13177.0
2019-07-02 12:00:00,210.63,211.34,210.35,210.92,7056.0,210.63,211.34,210.35,210.92,7056.0
2019-07-02 12:30:00,210.97,211.16,210.62,210.86,7477.0,210.97,211.16,210.62,210.86,7477.0
2019-07-02 13:00:00,210.77,211.14,210.58,210.91,19930.0,210.77,211.14,210.58,210.91,19930.0
2019-07-02 13:30:00,210.77,211.0,210.72,210.99,11731.0,210.77,211.0,210.72,210.99,11731.0
2019-07-02 14:00:00,210.88,210.9,210.12,210.26,7316.0,210.88,210.9,210.12,210.26,7316.0
2019-07-02 14:30:00,210.33,210.36,209.92,210.03,9648.0,210.33,210.36,209.92,210.03,9648.0
2019-07-02 15:00:00,210.14,210.39,210.05,210.16,12629.0,210.14,210.39,210.05,210.16,12629.0
2019-07-02 15:30:00,210.3,210.49,209.87,210.0,72020.0,210.3,210.49,209.87,210.0,72020.0
2019-07-03 09:30:00,211.17,211.63,210.15,211.0,9653.0,211.17,211.63,210.15,211.0,9653.0
2019-07-03 10:00:00,211.0,211.94,210.97,211.86,11749.0,211.0,211.94,210.97,211.86,11749.0
2019-07-03 10:30:00,212.0,212.45,211.73,212.22,12417.0,212.0,212.45,211.73,212.22,12417.0
2019-07-03 11:00:00,212.08,213.2,212.08,213.2,11020.0,212.08,213.2,212.08,213.2,11020.0
2019-07-03 11:30:00,213.18,213.2,212.44,213.13,9336.0,213.18,213.2,212.44,213.13,9336.0
2019-07-03 12:00:00,213.11,215.29,213.03,215.22,14275.0,213.11,215.29,213.03,215.22,14275.0
2019-07-03 12:30:00,215.05,215.2,214.09,214.28,39657.0,215.05,215.2,214.09,214.28,39657.0
2019-07-05 09:30:00,212.84,215.09,212.84,213.92,11503.0,212.84,215.09,212.84,213.92,11503.0
2019-07-05 10:00:00,213.72,213.78,212.73,212.73,7243.0,213.72,213.78,212.73,212.73,7243.0
2019-07-05 10:30:00,212.71,212.81,211.75,212.06,5772.0,212.71,212.81,211.75,212.06,5772.0
2019-07-05 11:00:00,211.99,212.62,211.8,212.53,5150.0,211.99,212.62,211.8,212.53,5150.0
2019-07-05 11:30:00,212.46,213.24,212.46,213.08,5454.0,212.46,213.24,212.46,213.08,5454.0
2019-07-05 12:00:00,213.25,213.4,212.92,213.18,2700.0,213.25,213.4,212.92,213.18,2700.0
2019-07-05 12:30:00,213.47,213.91,213.17,213.72,4000.0,213.47,213.91,213.17,213.72,4000.0
2019-07-05 13:00:00,213.69,213.93,213.56,213.92,6022.0,213.69,213.93,213.56,213.92,6022.0
2019-07-05 13:30:00,214.0,214.13,213.84,213.93,3850.0,214.0,214.13,213.84,213.93,3850.0
2019-07-05 14:00:00,213.89,213.89,213.58,213.73,3740.0,213.89,213.89,213.58,213.73,3740.0
2019-07-05 14:30:00,213.83,214.18,213.81,214.11,6638.0,213.83,214.18,213.81,214.11,6638.0
2019-07-05 15:00:00,214.22,214.77,214.0,214.71,7369.0,214.22,214.77,214.0,214.71,7369.0
2019-07-05 15:30:00,214.71,214.75,213.99,214.64,21085.0,214.71,214.75,213.99,214.64,21085.0
2019-07-08 09:30:00,213.87,214.36,212.66,213.79,3514.0,213.87,214.36,212.66,213.79,3514.0
2019-07-08 10:00:00,214.3,214.36,212.68,212.94,6101.0,214.3,214.36,212.68,212.94,6101.0
2019-07-08 10:30:00,212.89,213.18,212.14,212.48,4495.0,212.89,213.18,212.14,212.48,4495.0
2019-07-08 11:00:00,212.53,213.14,211.9,211.91,5204.0,212.53,213.14,211.9,211.91,5204.0
2019-07-08 11:30:00,211.8,211.96,211.35,211.36,6154.0,211.8,211.96,211.35,211.36,6154.0
2019-07-08 12:00:00,211.4,211.57,210.81,210.92,3321.0,211.4,211.57,210.81,210.92,3321.0
2019-07-08 12:30:00,210.78,210.96,210.65,210.82,5301.0,210.78,210.96,210.65,210.82,5301.0
2019-07-08 13:00:00,210.79,210.83,210.61,210.75,7861.0,210.79,210.83,210.61,210.75,7861.0
2019-07-08 13:30:00,210.76,210.92,210.26,210.46,8457.0,210.76,210.92,210.26,210.46,8457.0
2019-07-08 14:00:00,210.27,210.27,209.76,209.84,5746.0,210.27,210.27,209.76,209.84,5746.0
2019-07-08 14:30:00,209.86,210.07,209.72,209.73,5107.0,209.86,210.07,209.72,209.73,5107.0
2019-07-08 15:00:00,209.8,210.04,209.73,209.76,7595.0,209.8,210.04,209.73,209.76,7595.0
2019-07-08 15:30:00,209.87,210.07,209.23,209.79,39607.0,209.87,210.07,209.23,209.79,39607.0
2019-07-09 09:30:00,207.0,208.02,205.09,207.02,17127.0,207.0,208.02,205.09,207.02,17127.0
2019-07-09 10:00:00,207.04,208.32,206.71,207.69,17580.0,207.04,208.32,206.71,207.69,17580.0
2019-07-09 10:30:00,207.69,208.01,206.92,207.22,11983.0,207.69,208.01,206.92,207.22,11983.0
2019-07-09 11:00:00,207.29,207.69,207.19,207.25,6309.0,207.29,207.69,207.19,207.25,6309.0
2019-07-09 11:30:00,207.13,207.13,206.53,206.81,5945.0,207.13,207.13,206.53,206.81,5945.0
2019-07-09 12:00:00,207.01,207.82,206.74,207.3,9402.0,207.01,207.82,206.74,207.3,9402.0
2019-07-09 12:30:00,207.32,207.43,207.0,207.0,4702.0,207.32,207.43,207.0,207.0,4702.0
2019-07-09 13:00:00,206.99,207.49,206.9,207.48,7479.0,206.99,207.49,206.9,207.48,7479.0
2019-07-09 13:30:00,207.64,208.07,207.47,208.03,4841.0,207.64,208.07,207.47,208.03,4841.0
2019-07-09 14:00:00,208.12,208.13,207.83,207.83,6056.0,208.12,208.13,207.83,207.83,6056.0
2019-07-09 14:30:00,207.87,209.18,207.66,209.18,6666.0,207.87,209.18,207.66,209.18,6666.0
2019-07-09 15:00:00,209.02,209.08,208.36,208.77,10259.0,209.02,209.08,208.36,208.77,10259.0
2019-07-09 15:30:00,208.65,209.57,208.65,209.51,21826.0,208.65,209.57,208.65,209.51,21826.0
2019-07-10 09:30:00,210.44,211.58,210.11,211.34,5858.0,210.44,211.58,210.11,211.34,5858.0
2019-07-10 10:00:00,211.34,211.49,210.19,210.53,9603.0,211.34,211.49,210.19,210.53,9603.0
2019-07-10 10:30:00,210.88,210.92,209.95,209.98,5663.0,210.88,210.92,209.95,209.98,5663.0
2019-07-10 11:00:00,209.69,210.6,209.69,210.36,7170.0,209.69,210.6,209.69,210.36,7170.0
2019-07-10 11:30:00,210.53,210.56,210.19,210.56,7400.0,210.53,210.56,210.19,210.56,7400.0
2019-07-10 12:00:00,210.56,211.21,209.91,211.21,10368.0,210.56,211.21,209.91,211.21,10368.0
2019-07-10 12:30:00,211.17,211.92,211.01,211.31,5729.0,211.17,211.92,211.01,211.31,5729.0
2019-07-10 13:00:00,211.5,211.5,210.92,211.18,5556.0,211.5,211.5,210.92,211.18,5556.0
2019-07-10 13:30:00,211.12,211.4,210.95,211.08,3600.0,211.12,211.4,210.95,211.08,3600.0
2019-07-10 14:00:00,211.07,211.41,210.59,210.59,7098.0,211.07,211.41,210.59,210.59,7098.0
2019-07-10 14:30:00,210.71,211.02,210.6,210.82,5977.0,210.71,211.02,210.6,210.82,5977.0
2019-07-10 15:00:00,210.84,210.84,210.34,210.69,11796.0,210.84,210.84,210.34,210.69,11796.0
2019-07-10 15:30:00,210.55,210.66,209.82,210.44,25204.0,210.55,210.66,209.82,210.44,25204.0
2019-07-11 09:30:00,210.76,210.89,209.63,209.68,7147.0,210.76,210.89,209.63,209.68,7147.0
2019-07-11 10:00:00,209.77,210.04,208.73,208.84,4951.0,209.77,210.04,208.73,208.84,4951.0
2019-07-11 10:30:00,208.74,208.85,208.11,208.11,21785.0,208.74,208.85,208.11,208.11,21785.0
2019-07-11 11:00:00,208.3,208.35,207.97,207.97,9021.0,208.3,208.35,207.97,207.97,9021.0
2019-07-11 11:30:00,208.01,208.62,208.0,208.62,24140.0,208.01,208.62,208.0,208.62,24140.0
2019-07-11 12:00:00,208.92,209.88,208.91,209.62,11317.0,208.92,209.88,208.91,209.62,11317.0
2019-07-11 12:30:00,209.53,209.59,209.15,209.3,4865.0,209.53,209.59,209.15,209.3,4865.0
2019-07-11 13:00:00,209.31,209.45,209.07,209.11,4906.0,209.31,209.45,209.07,209.11,4906.0
2019-07-11 13:30:00,209.11,209.18,208.47,208.58,8735.0,209.11,209.18,208.47,208.58,8735.0
2019-07-11 14:00:00,208.58,208.72,208.19,208.48,8930.0,208.58,208.72,208.19,208.48,8930.0
2019-07-11 14:30:00,208.69,209.1,208.58,208.92,11438.0,208.69,209.1,208.58,208.92,11438.0
2019-07-11 15:00:00,208.82,209.18,208.78,208.87,8102.0,208.82,209.18,208.78,208.87,8102.0
2019-07-11 15:30:00,208.9,209.36,208.53,209.33,32810.0,208.9,209.36,208.53,209.33,32810.0
2019-07-12 09:30:00,209.83,211.62,209.82,210.66,15476.0,209.83,211.62,209.82,210.66,15476.0
2019-07-12 10:00:00,210.45,211.43,209.88,210.5,36715.0,210.45,211.43,209.88,210.5,36715.0
2019-07-12 10:30:00,210.29,210.29,209.65,210.05,5300.0,210.29,210.29,209.65,210.05,5300.0
2019-07-12 11:00:00,209.94,211.39,209.94,211.36,4862.0,209.94,211.39,209.94,211.36,4862.0
2019-07-12 11:30:00,211.4,211.4,210.4,211.06,4550.0,211.4,211.4,210.4,211.06,4550.0
2019-07-12 12:00:00,211.2,211.52,210.91,211.4,3832.0,211.2,211.52,210.91,211.4,3832.0
2019-07-12 12:30:00,211.39,212.04,211.39,211.97,3061.0,211.39,212.04,211.39,211.97,3061.0
2019-07-12 13:00:00,211.97,212.08,211.33,211.4,10440.0,211.97,212.08,211.33,211.4,10440.0
2019-07-12 13:30:00,211.38,211.98,211.38,211.97,3900.0,211.38,211.98,211.38,211.97,3900.0
2019-07-12 14:00:00,211.89,212.65,211.89,212.65,4700.0,211.89,212.65,211.89,212.65,4700.0
2019-07-12 14:30:00,212.83,213.68,212.73,213.68,6710.0,212.83,213.68,212.73,213.68,6710.0
2019-07-12 15:00:00,213.51,213.92,213.13,213.92,11554.0,213.51,213.92,213.13,213.92,11554.0
2019-07-12 15:30:00,213.91,214.09,213.34,213.43,15386.0,213.91,214.09,213.34,213.43,15386.0
2019-07-15 09:30:00,213.53,213.53,211.76,212.58,5821.0,213.53,213.53,211.76,212.58,5821.0
2019-07-15 10:00:00,212.53,212.71,211.88,212.14,11475.0,212.53,212.71,211.88,212.14,11475.0
2019-07-15 10:30:00,212.45,212.71,212.1,212.66,4002.0,212.45,212.71,212.1,212.66,4002.0
2019-07-15 11:00:00,212.72,213.03,212.36,212.92,5483.0,212.72,213.03,212.36,212.92,5483.0
2019-07-15 11:30:00,212.91,212.93,212.0,212.18,3744.0,212.91,212.93,212.0,212.18,3744.0
2019-07-15 12:00:00,212.13,212.9,211.9,212.64,7937.0,212.13,212.9,211.9,212.64,7937.0
2019-07-15 12:30:00,212.63,213.0,212.63,212.68,1908.0,212.63,213.0,212.63,212.68,1908.0
2019-07-15 13:00:00,212.75,213.28,212.75,213.28,2800.0,212.75,213.28,212.75,213.28,2800.0
2019-07-15 13:30:00,213.27,213.34,212.91,212.91,2700.0,213.27,213.34,212.91,212.91,2700.0
2019-07-15 14:00:00,212.98,213.34,212.73,213.34,3527.0,212.98,213.34,212.73,213.34,3527.0
2019-07-15 14:30:00,213.25,213.6,213.08,213.5,3939.0,213.25,213.6,213.08,213.5,3939.0
2019-07-15 15:00:00,213.56,213.69,213.44,213.53,6792.0,213.56,213.69,213.44,213.53,6792.0
2019-07-15 15:30:00,213.58,213.73,213.05,213.05,22384.0,213.58,213.73,213.05,213.05,22384.0
2019-07-16 09:30:00,213.02,213.78,211.48,213.78,3839.0,213.02,213.78,211.48,213.78,3839.0
2019-07-16 10:00:00,213.87,214.75,213.25,214.51,12114.0,213.87,214.75,213.25,214.51,12114.0
2019-07-16 10:30:00,214.36,215.19,214.32,215.15,5590.0,214.36,215.19,214.32,215.15,5590.0
2019-07-16 11:00:00,215.11,215.11,214.31,214.66,7732.0,215.11,215.11,214.31,214.66,7732.0
2019-07-16 11:30:00,214.61,214.89,214.02,214.04,1900.0,214.61,214.89,214.02,214.04,1900.0
2019-07-16 12:00:00,213.87,214.44,213.73,214.18,3700.0,213.87,214.44,213.73,214.18,3700.0
2019-07-16 12:30:00,214.57,214.62,214.16,214.41,2871.0,214.57,214.62,214.16,214.41,2871.0
2019-07-16 13:00:00,214.7,215.57,214.7,215.37,5038.0,214.7,215.57,214.7,215.37,5038.0
2019-07-16 13:30:00,215.51,215.55,214.27,214.62,8139.0,215.51,215.55,214.27,214.62,8139.0
2019-07-16 14:00:00,214.45,215.05,214.45,214.72,6278.0,214.45,215.05,214.45,214.72,6278.0
2019-07-16 14:30:00,214.89,215.09,214.52,214.75,6486.0,214.89,215.09,214.52,214.75,6486.0
2019-07-16 15:00:00,214.62,214.88,214.02,214.03,6342.0,214.62,214.88,214.02,214.03,6342.0
2019-07-16 15:30:00,213.91,214.72,213.29,214.0,27288.0,213.91,214.72,213.29,214.0,27288.0
2019-07-17 09:30:00,214.29,214.95,212.01,212.03,6621.0,214.29,214.95,212.01,212.03,6621.0
2019-07-17 10:00:00,212.87,213.12,212.17,212.29,5453.0,212.87,213.12,212.17,212.29,5453.0
2019-07-17 10:30:00,212.5,212.99,212.0,212.26,7083.0,212.5,212.99,212.0,212.26,7083.0
2019-07-17 11:00:00,212.39,213.58,212.39,213.36,5612.0,212.39,213.58,212.39,213.36,5612.0
2019-07-17 11:30:00,213.18,213.51,213.05,213.17,2100.0,213.18,213.51,213.05,213.17,2100.0
2019-07-17 12:00:00,213.16,213.16,212.74,212.93,2876.0,213.16,213.16,212.74,212.93,2876.0
2019-07-17 12:30:00,212.95,213.15,212.4,212.41,2200.0,212.95,213.15,212.4,212.41,2200.0
2019-07-17 13:00:00,212.41,212.47,212.16,212.23,1700.0,212.41,212.47,212.16,212.23,1700.0
2019-07-17 13:30:00,212.48,212.87,212.36,212.52,5632.0,212.48,212.87,212.36,212.52,5632.0
2019-07-17 14:00:00,212.47,212.47,211.81,212.09,6324.0,212.47,212.47,211.81,212.09,6324.0
2019-07-17 14:30:00,212.17,212.38,211.82,211.82,3910.0,212.17,212.38,211.82,211.82,3910.0
2019-07-17 15:00:00,211.68,212.28,211.55,211.84,4743.0,211.68,212.28,211.55,211.84,4743.0
2019-07-17 15:30:00,211.81,212.18,210.77,210.8,25588.0,211.81,212.18,210.77,210.8,25588.0
2019-07-18 09:30:00,210.25,212.12,209.71,210.12,6243.0,210.25,212.12,209.71,210.12,6243.0
2019-07-18 10:00:00,210.52,211.07,209.97,210.51,4595.0,210.52,211.07,209.97,210.51,4595.0
2019-07-18 10:30:00,210.66,211.17,210.66,210.71,2600.0,210.66,211.17,210.66,210.71,2600.0
2019-07-18 11:00:00,210.82,210.98,210.56,210.69,2500.0,210.82,210.98,210.56,210.69,2500.0
2019-07-18 11:30:00,210.64,210.97,210.29,210.72,3500.0,210.64,210.97,210.29,210.72,3500.0
2019-07-18 12:00:00,210.71,211.8,210.71,211.61,2700.0,210.71,211.8,210.71,211.61,2700.0
2019-07-18 12:30:00,211.72,211.95,210.96,211.06,3611.0,211.72,211.95,210.96,211.06,3611.0
2019-07-18 13:00:00,211.15,211.27,210.98,211.21,5689.0,211.15,211.27,210.98,211.21,5689.0
2019-07-18 13:30:00,211.33,211.8,211.2,211.46,3815.0,211.33,211.8,211.2,211.46,3815.0
2019-07-18 14:00:00,211.24,211.92,211.05,211.76,5544.0,211.24,211.92,211.05,211.76,5544.0
2019-07-18 14:30:00,211.78,212.0,211.53,212.0,4836.0,211.78,212.0,211.53,212.0,4836.0
2019-07-18 15:00:00,211.76,212.02,211.29,211.45,7872.0,211.76,212.02,211.29,211.45,7872.0
2019-07-18 15:30:00,211.45,212.41,211.45,212.08,14264.0,211.45,212.41,211.45,212.08,14264.0
2019-07-19 09:30:00,212.66,214.39,212.66,214.11,7707.0,212.66,214.39,212.66,214.11,7707.0
2019-07-19 10:00:00,214.12,214.57,213.18,213.87,6595.0,214.12,214.57,213.18,213.87,6595.0
2019-07-19 10:30:00,213.73,214.13,213.31,213.56,7025.0,213.73,214.13,213.31,213.56,7025.0
2019-07-19 11:00:00,213.56,215.01,213.56,213.83,4665.0,213.56,215.01,213.56,213.83,4665.0
2019-07-19 11:30:00,213.93,213.94,213.2,213.63,5142.0,213.93,213.94,213.2,213.63,5142.0
2019-07-19 12:00:00,213.49,214.12,213.36,213.92,5163.0,213.49,214.12,213.36,213.92,5163.0
2019-07-19 12:30:00,213.88,214.06,212.58,212.74,6173.0,213.88,214.06,212.58,212.74,6173.0
2019-07-19 13:00:00,212.74,212.8,212.49,212.7,6880.0,212.74,212.8,212.49,212.7,6880.0
2019-07-19 13:30:00,212.65,212.93,212.14,212.93,3950.0,212.65,212.93,212.14,212.93,3950.0
2019-07-19 14:00:00,212.9,213.14,211.61,212.09,7591.0,212.9,213.14,211.61,212.09,7591.0
2019-07-19 14:30:00,212.18,212.26,211.8,211.86,3720.0,212.18,212.26,211.8,211.86,3720.0
2019-07-19 15:00:00,211.88,211.88,211.06,211.55,7701.0,211.88,211.88,211.06,211.55,7701.0
2019-07-19 15:30:00,211.47,211.55,210.37,210.59,32783.0,211.47,211.55,210.37,210.59,32783.0
2019-07-22 09:30:00,211.55,211.95,211.41,211.95,2481.0,211.55,211.95,211.41,211.95,2481.0
2019-07-22 10:00:00,212.17,212.63,211.68,212.06,3988.0,212.17,212.63,211.68,212.06,3988.0
2019-07-22 10:30:00,211.86,211.94,210.89,211.42,4200.0,211.86,211.94,210.89,211.42,4200.0
2019-07-22 11:00:00,211.51,211.53,210.57,210.65,3970.0,211.51,211.53,210.57,210.65,3970.0
2019-07-22 11:30:00,210.61,211.85,210.61,211.52,3229.0,210.61,211.85,210.61,211.52,3229.0
2019-07-22 12:00:00,211.58,211.8,211.22,211.68,1600.0,211.58,211.8,211.22,211.68,1600.0
2019-07-22 12:30:00,211.7,212.48,211.69,212.38,2303.0,211.7,212.48,211.69,212.38,2303.0
2019-07-22 13:00:00,212.34,212.68,212.26,212.26,4291.0,212.34,212.68,212.26,212.26,4291.0
2019-07-22 13:30:00,212.41,212.5,212.08,212.24,2039.0,212.41,212.5,212.08,212.24,2039.0
2019-07-22 14:00:00,212.22,212.28,212.04,212.04,1501.0,212.22,212.28,212.04,212.04,1501.0
2019-07-22 14:30:00,211.99,211.99,211.45,211.7,2741.0,211.99,211.99,211.45,211.7,2741.0
2019-07-22 15:00:00,211.87,212.55,211.31,211.57,6655.0,211.87,212.55,211.31,211.57,6655.0
2019-07-22 15:30:00,211.59,211.59,210.41,210.83,18114.0,211.59,211.59,210.41,210.83,18114.0
2019-07-23 09:30:00,211.57,211.99,210.21,210.39,4587.0,211.57,211.99,210.21,210.39,4587.0
2019-07-23 10:00:00,210.62,210.99,210.21,210.48,21921.0,210.62,210.99,210.21,210.48,21921.0
2019-07-23 10:30:00,210.5,211.16,210.27,210.27,2409.0,210.5,211.16,210.27,210.27,2409.0
2019-07-23 11:00:00,210.3,210.3,209.67,209.68,4500.0,210.3,210.3,209.67,209.68,4500.0
2019-07-23 11:30:00,210.01,210.64,209.28,209.33,9222.0,210.01,210.64,209.28,209.33,9222.0
2019-07-23 12:00:00,209.27,209.96,209.12,209.82,18874.0,209.27,209.96,209.12,209.82,18874.0
2019-07-23 12:30:00,209.72,210.95,209.72,210.95,1317.0,209.72,210.95,209.72,210.95,1317.0
2019-07-23 13:00:00,210.76,211.4,210.55,211.37,3300.0,210.76,211.4,210.55,211.37,3300.0
2019-07-23 13:30:00,211.13,211.91,210.91,211.67,3360.0,211.13,211.91,210.91,211.67,3360.0
2019-07-23 14:00:00,211.54,211.72,211.32,211.39,2001.0,211.54,211.72,211.32,211.39,2001.0
2019-07-23 14:30:00,211.26,211.72,210.78,211.54,3009.0,211.26,211.72,210.78,211.54,3009.0
2019-07-23 15:00:00,211.64,211.95,211.53,211.88,3427.0,211.64,211.95,211.53,211.88,3427.0
2019-07-23 15:30:00,212.1,212.45,211.83,212.23,17100.0,212.1,212.45,211.83,212.23,17100.0
2019-07-24 09:30:00,211.31,212.69,211.28,212.54,2741.0,211.31,212.69,211.28,212.54,2741.0
2019-07-24 10:00:00,212.0,213.09,212.0,213.01,3620.0,212.0,213.09,212.0,213.01,3620.0
2019-07-24 10:30:00,212.45,213.2,212.45,212.82,5064.0,212.45,213.2,212.45,212.82,5064.0
2019-07-24 11:00:00,212.99,212.99,212.01,212.45,2841.0,212.99,212.99,212.01,212.45,2841.0
2019-07-24 11:30:00,212.17,213.0,212.17,212.26,3566.0,212.17,213.0,212.17,212.26,3566.0
2019-07-24 12:00:00,212.09,212.91,212.09,212.91,1600.0,212.09,212.91,212.09,212.91,1600.0
2019-07-24 12:30:00,213.1,213.6,213.02,213.6,3252.0,213.1,213.6,213.02,213.6,3252.0
2019-07-24 13:00:00,213.56,213.56,213.14,213.14,2200.0,213.56,213.56,213.14,213.14,2200.0
2019-07-24 13:30:00,213.11,213.33,213.0,213.12,3603.0,213.11,213.33,213.0,213.12,3603.0
2019-07-24 14:00:00,213.23,213.53,213.23,213.24,3431.0,213.23,213.53,213.23,213.24,3431.0
2019-07-24 14:30:00,213.2,213.23,212.66,212.97,3937.0,213.2,213.23,212.66,212.97,3937.0
2019-07-24 15:00:00,212.87,213.28,212.87,213.1,8509.0,212.87,213.28,212.87,213.1,8509.0
2019-07-24 15:30:00,213.12,213.77,213.0,213.4,20073.0,213.12,213.77,213.0,213.4,20073.0
2019-07-25 09:30:00,213.38,213.72,211.59,212.22,6449.0,213.38,213.72,211.59,212.22,6449.0
2019-07-25 10:00:00,212.27,213.27,212.02,212.46,8283.0,212.27,213.27,212.02,212.46,8283.0
2019-07-25 10:30:00,212.18,213.74,212.13,213.68,5910.0,212.18,213.74,212.13,213.68,5910.0
2019-07-25 11:00:00,213.93,214.02,213.07,213.66,4861.0,213.93,214.02,213.07,213.66,4861.0
2019-07-25 11:30:00,213.35,214.22,213.35,213.55,2880.0,213.35,214.22,213.35,213.55,2880.0
2019-07-25 12:00:00,213.78,214.24,213.0,214.01,2660.0,213.78,214.24,213.0,214.01,2660.0
2019-07-25 12:30:00,213.93,213.94,212.66,213.21,4362.0,213.93,213.94,212.66,213.21,4362.0
2019-07-25 13:00:00,213.06,213.06,212.39,212.84,5065.0,213.06,213.06,212.39,212.84,5065.0
2019-07-25 13:30:00,212.72,213.29,212.38,213.29,5037.0,212.72,213.29,212.38,213.29,5037.0
2019-07-25 14:00:00,213.22,213.63,213.07,213.43,5525.0,213.22,213.63,213.07,213.43,5525.0
2019-07-25 14:30:00,213.36,213.46,212.84,212.97,7731.0,213.36,213.46,212.84,212.97,7731.0
2019-07-25 15:00:00,212.85,213.12,212.4,212.77,4467.0,212.85,213.12,212.4,212.77,4467.0
2019-07-25 15:30:00,212.9,213.17,212.5,213.07,24450.0,212.9,213.17,212.5,213.07,24450.0
2019-07-26 09:30:00,213.2,214.83,213.2,214.64,3651.0,213.2,214.83,213.2,214.64,3651.0
2019-07-26 10:00:00,214.22,215.94,214.16,215.94,8377.0,214.22,215.94,214.16,215.94,8377.0
2019-07-26 10:30:00,215.87,216.9,215.59,216.64,6570.0,215.87,216.9,215.59,216.64,6570.0
2019-07-26 11:00:00,216.77,216.86,216.24,216.55,5175.0,216.77,216.86,216.24,216.55,5175.0
2019-07-26 11:30:00,216.52,217.0,216.16,217.0,5390.0,216.52,217.0,216.16,217.0,5390.0
2019-07-26 12:00:00,216.97,216.99,216.23,216.79,2615.0,216.97,216.99,216.23,216.79,2615.0
2019-07-26 12:30:00,216.9,217.0,216.58,216.98,3415.0,216.9,217.0,216.58,216.98,3415.0
2019-07-26 13:00:00,217.08,217.94,217.08,217.72,10685.0,217.08,217.94,217.08,217.72,10685.0
2019-07-26 13:30:00,217.83,218.23,217.46,217.54,1610.0,217.83,218.23,217.46,217.54,1610.0
2019-07-26 14:00:00,217.01,217.17,216.75,216.87,3800.0,217.01,217.17,216.75,216.87,3800.0
2019-07-26 14:30:00,216.91,217.09,216.9,216.99,1000.0,216.91,217.09,216.9,216.99,1000.0
2019-07-26 15:00:00,216.83,217.05,216.68,216.87,2300.0,216.83,217.05,216.68,216.87,2300.0
2019-07-26 15:30:00,216.93,218.09,216.93,217.32,41105.0,216.93,218.09,216.93,217.32,41105.0
2019-07-29 09:30:00,217.78,219.57,217.26,217.53,5868.0,217.78,219.57,217.26,217.53,5868.0
2019-07-29 10:00:00,217.06,217.83,216.54,217.54,6152.0,217.06,217.83,216.54,217.54,6152.0
2019-07-29 10:30:00,217.15,217.75,216.73,216.73,6900.0,217.15,217.75,216.73,216.73,6900.0
2019-07-29 11:00:00,216.67,216.83,216.14,216.15,3480.0,216.67,216.83,216.14,216.15,3480.0
2019-07-29 11:30:00,216.08,217.07,215.91,217.06,7216.0,216.08,217.07,215.91,217.06,7216.0
2019-07-29 12:00:00,217.2,217.28,216.95,217.09,1765.0,217.2,217.28,216.95,217.09,1765.0
2019-07-29 12:30:00,217.17,217.17,216.6,217.14,1100.0,217.17,217.17,216.6,217.14,1100.0
2019-07-29 13:00:00,217.14,217.16,216.38,216.38,1402.0,217.14,217.16,216.38,216.38,1402.0
2019-07-29 13:30:00,216.27,216.76,216.26,216.5,5714.0,216.27,216.76,216.26,216.5,5714.0
2019-07-29 14:00:00,216.43,216.93,216.42,216.51,5337.0,216.43,216.93,216.42,216.51,5337.0
2019-07-29 14:30:00,216.5,216.57,216.11,216.53,2700.0,216.5,216.57,216.11,216.53,2700.0
2019-07-29 15:00:00,216.08,216.53,216.07,216.46,5174.0,216.08,216.53,216.07,216.46,5174.0
2019-07-29 15:30:00,216.39,216.78,216.15,216.67,17239.0,216.39,216.78,216.15,216.67,17239.0
2019-07-30 09:30:00,215.18,216.86,214.69,215.91,26282.0,215.18,216.86,214.69,215.91,26282.0
2019-07-30 10:00:00,215.37,216.22,214.69,214.74,4815.0,215.37,216.22,214.69,214.74,4815.0
2019-07-30 10:30:00,214.99,215.8,214.99,215.63,3653.0,214.99,215.8,214.99,215.63,3653.0
2019-07-30 11:00:00,215.6,215.8,214.8,215.27,9656.0,215.6,215.8,214.8,215.27,9656.0
2019-07-30 11:30:00,215.15,216.37,215.15,215.76,4282.0,215.15,216.37,215.15,215.76,4282.0
2019-07-30 12:00:00,215.81,216.05,215.47,216.05,1979.0,215.81,216.05,215.47,216.05,1979.0
2019-07-30 12:30:00,216.13,216.32,216.12,216.17,2110.0,216.13,216.32,216.12,216.17,2110.0
2019-07-30 13:00:00,215.94,216.23,215.81,215.94,1900.0,215.94,216.23,215.81,215.94,1900.0
2019-07-30 13:30:00,215.96,216.28,215.95,215.97,1844.0,215.96,216.28,215.95,215.97,1844.0
2019-07-30 14:00:00,216.09,216.48,215.98,216.36,1700.0,216.09,216.48,215.98,216.36,1700.0
2019-07-30 14:30:00,216.3,216.3,216.04,216.04,1610.0,216.3,216.3,216.04,216.04,1610.0
2019-07-30 15:00:00,215.8,215.89,215.16,215.25,3041.0,215.8,215.89,215.16,215.25,3041.0
2019-07-30 15:30:00,215.39,215.39,214.86,215.15,9822.0,215.39,215.39,214.86,215.15,9822.0
2019-07-31 09:30:00,215.36,215.8,214.86,214.92,4028.0,215.36,215.8,214.86,214.92,4028.0
2019-07-31 10:00:00,215.24,215.95,214.78,215.95,2845.0,215.24,215.95,214.78,215.95,2845.0
2019-07-31 10:30:00,215.97,217.7,215.86,217.56,8760.0,215.97,217.7,215.86,217.56,8760.0
2019-07-31 11:00:00,217.69,218.5,217.5,218.5,7446.0,217.69,218.5,217.5,218.5,7446.0
2019-07-31 11:30:00,218.6,218.87,217.74,217.8,4392.0,218.6,218.87,217.74,217.8,4392.0
2019-07-31 12:00:00,217.75,218.16,217.66,218.04,2273.0,217.75,218.16,217.66,218.04,2273.0
2019-07-31 12:30:00,218.11,218.11,217.7,218.01,1401.0,218.11,218.11,217.7,218.01,1401.0
2019-07-31 13:00:00,218.02,218.4,217.8,217.8,2280.0,218.02,218.4,217.8,217.8,2280.0
2019-07-31 13:30:00,217.91,218.2,217.8,217.93,3019.0,217.91,218.2,217.8,217.93,3019.0
2019-07-31 14:00:00,217.93,218.54,217.66,218.3,6804.0,217.93,218.54,217.66,218.3,6804.0
2019-07-31 14:30:00,218.4,218.85,214.42,216.43,14502.0,218.4,218.85,214.42,216.43,14502.0
2019-07-31 15:00:00,215.84,217.74,215.58,217.57,8347.0,215.84,217.74,215.58,217.57,8347.0
2019-07-31 15:30:00,217.47,217.47,215.1,215.16,30282.0,217.47,217.47,215.1,215.16,30282.0
2019-08-01 09:30:00,215.45,217.6,215.45,216.81,4249.0,215.45,217.6,215.45,216.81,4249.0
2019-08-01 10:00:00,217.5,218.24,216.74,217.86,4536.0,217.5,218.24,216.74,217.86,4536.0
2019-08-01 10:30:00,218.12,219.48,218.12,219.48,4410.0,218.12,219.48,218.12,219.48,4410.0
2019-08-01 11:00:00,219.14,219.92,218.68,219.92,3400.0,219.14,219.92,218.68,219.92,3400.0
2019-08-01 11:30:00,219.51,219.95,219.37,219.37,2879.0,219.51,219.95,219.37,219.37,2879.0
2019-08-01 12:00:00,219.47,219.48,218.93,218.94,3500.0,219.47,219.48,218.93,218.94,3500.0
2019-08-01 12:30:00,218.96,219.47,218.95,219.02,3903.0,218.96,219.47,218.95,219.02,3903.0
2019-08-01 13:00:00,219.02,219.93,218.17,218.18,4681.0,219.02,219.93,218.17,218.18,4681.0
2019-08-01 13:30:00,218.49,218.56,216.35,216.63,6180.0,218.49,218.56,216.35,216.63,6180.0
2019-08-01 14:00:00,217.31,217.31,215.21,215.6,5441.0,217.31,217.31,215.21,215.6,5441.0
2019-08-01 14:30:00,215.85,216.04,214.52,215.55,5300.0,215.85,216.04,214.52,215.55,5300.0
2019-08-01 15:00:00,215.36,216.58,214.89,215.95,6456.0,215.36,216.58,214.89,215.95,6456.0
2019-08-01 15:30:00,215.78,216.51,215.38,216.1,21942.0,215.78,216.51,215.38,216.1,21942.0
2019-08-02 09:30:00,215.0,215.0,210.99,210.99,2581.0,215.0,215.0,210.99,210.99,2581.0
2019-08-02 10:00:00,211.34,211.87,210.31,211.87,6498.0,211.34,211.87,210.31,211.87,6498.0
2019-08-02 10:30:00,211.59,211.59,209.78,210.01,3720.0,211.59,211.59,209.78,210.01,3720.0
2019-08-02 11:00:00,209.77,211.89,209.77,211.19,4279.0,209.77,211.89,209.77,211.19,4279.0
2019-08-02 11:30:00,211.0,211.75,210.73,211.44,2600.0,211.0,211.75,210.73,211.44,2600.0
2019-08-02 12:00:00,211.77,212.27,211.4,212.27,3877.0,211.77,212.27,211.4,212.27,3877.0
2019-08-02 12:30:00,212.05,212.05,211.5,211.72,1800.0,212.05,212.05,211.5,211.72,1800.0
2019-08-02 13:00:00,211.36,212.63,211.36,212.29,2700.0,211.36,212.63,211.36,212.29,2700.0
2019-08-02 13:30:00,212.08,212.75,211.89,211.89,3608.0,212.08,212.75,211.89,211.89,3608.0
2019-08-02 14:00:00,211.9,212.48,211.53,212.48,3499.0,211.9,212.48,211.53,212.48,3499.0
2019-08-02 14:30:00,212.28,212.9,211.76,211.93,6192.0,212.28,212.9,211.76,211.93,6192.0
2019-08-02 15:00:00,211.98,212.34,211.3,212.34,2401.0,211.98,212.34,211.3,212.34,2401.0
2019-08-02 15:30:00,212.06,212.42,211.31,211.44,22499.0,212.06,212.42,211.31,211.44,22499.0
2019-08-05 09:30:00,208.32,208.92,205.76,208.23,7228.0,208.32,208.92,205.76,208.23,7228.0
2019-08-05 10:00:00,208.02,208.14,206.31,206.36,3900.0,208.02,208.14,206.31,206.36,3900.0
2019-08-05 10:30:00,206.35,207.17,206.0,206.67,3409.0,206.35,207.17,206.0,206.67,3409.0
2019-08-05 11:00:00,207.08,208.01,206.31,206.31,3600.0,207.08,208.01,206.31,206.31,3600.0
2019-08-05 11:30:00,206.67,207.34,206.27,206.95,4638.0,206.67,207.34,206.27,206.95,4638.0
2019-08-05 12:00:00,206.83,207.47,206.3,206.56,2914.0,206.83,207.47,206.3,206.56,2914.0
2019-08-05 12:30:00,206.77,206.92,205.81,206.13,3000.0,206.77,206.92,205.81,206.13,3000.0
2019-08-05 13:00:00,205.76,206.05,205.17,205.17,3877.0,205.76,206.05,205.17,205.17,3877.0
2019-08-05 13:30:00,205.29,205.79,204.84,204.84,5500.0,205.29,205.79,204.84,204.84,5500.0
2019-08-05 14:00:00,204.94,204.94,203.54,203.54,3170.0,204.94,204.94,203.54,203.54,3170.0
2019-08-05 14:30:00,203.85,203.91,203.16,203.28,3727.0,203.85,203.91,203.16,203.28,3727.0
2019-08-05 15:00:00,203.66,204.64,202.79,203.78,7903.0,203.66,204.64,202.79,203.78,7903.0
2019-08-05 15:30:00,203.68,205.48,203.32,205.08,32234.0,203.68,205.48,203.32,205.08,32234.0
2019-08-06 09:30:00,206.04,207.77,205.07,205.61,5547.0,206.04,207.77,205.07,205.61,5547.0
2019-08-06 10:00:00,206.06,206.06,203.86,205.73,5600.0,206.06,206.06,203.86,205.73,5600.0
2019-08-06 10:30:00,205.88,206.95,205.19,206.94,4401.0,205.88,206.95,205.19,206.94,4401.0
2019-08-06 11:00:00,206.82,207.06,205.45,206.71,6033.0,206.82,207.06,205.45,206.71,6033.0
2019-08-06 11:30:00,206.64,207.0,206.12,206.85,4513.0,206.64,207.0,206.12,206.85,4513.0
2019-08-06 12:00:00,207.11,207.24,206.5,207.12,2200.0,207.11,207.24,206.5,207.12,2200.0
2019-08-06 12:30:00,206.81,207.15,206.51,206.8,2400.0,206.81,207.15,206.51,206.8,2400.0
2019-08-06 13:00:00,206.84,207.73,206.83,207.56,1930.0,206.84,207.73,206.83,207.56,1930.0
2019-08-06 13:30:00,207.46,207.81,206.96,207.39,2831.0,207.46,207.81,206.96,207.39,2831.0
2019-08-06 14:00:00,207.3,208.45,206.98,208.16,3043.0,207.3,208.45,206.98,208.16,3043.0
2019-08-06 14:30:00,208.41,209.34,208.06,208.92,12708.0,208.41,209.34,208.06,208.92,12708.0
2019-08-06 15:00:00,209.13,209.28,208.11,208.16,17099.0,209.13,209.28,208.11,208.16,17099.0
2019-08-06 15:30:00,208.14,209.0,207.92,208.81,24303.0,208.14,209.0,207.92,208.81,24303.0
2019-08-07 09:30:00,206.12,207.19,205.05,205.87,4781.0,206.12,207.19,205.05,205.87,4781.0
2019-08-07 10:00:00,205.92,208.14,205.61,207.72,6346.0,205.92,208.14,205.61,207.72,6346.0
2019-08-07 10:30:00,207.77,208.74,207.67,208.52,3947.0,207.77,208.74,207.67,208.52,3947.0
2019-08-07 11:00:00,208.09,208.66,207.16,207.56,13798.0,208.09,208.66,207.16,207.56,13798.0
2019-08-07 11:30:00,207.57,207.68,206.17,206.8,7290.0,207.57,207.68,206.17,206.8,7290.0
2019-08-07 12:00:00,206.67,206.7,206.02,206.44,2700.0,206.67,206.7,206.02,206.44,2700.0
2019-08-07 12:30:00,206.34,207.3,206.34,207.3,2770.0,206.34,207.3,206.34,207.3,2770.0
2019-08-07 13:00:00,207.15,207.6,207.14,207.42,2374.0,207.15,207.6,207.14,207.42,2374.0
2019-08-07 13:30:00,207.51,208.69,207.5,208.57,11019.0,207.51,208.69,207.5,208.57,11019.0
2019-08-07 14:00:00,208.5,208.63,208.02,208.63,6818.0,208.5,208.63,208.02,208.63,6818.0
2019-08-07 14:30:00,208.79,209.44,208.34,209.42,3150.0,208.79,209.44,208.34,209.42,3150.0
2019-08-07 15:00:00,209.44,209.76,209.01,209.76,3485.0,209.44,209.76,209.01,209.76,3485.0
2019-08-07 15:30:00,209.94,209.94,208.91,209.42,18704.0,209.94,209.94,208.91,209.42,18704.0
2019-08-08 09:30:00,210.25,212.68,209.49,212.39,5609.0,210.25,212.68,209.49,212.39,5609.0
2019-08-08 10:00:00,212.39,213.75,211.82,213.41,5915.0,212.39,213.75,211.82,213.41,5915.0
2019-08-08 10:30:00,213.38,213.6,212.54,213.6,9105.0,213.38,213.6,212.54,213.6,9105.0
2019-08-08 11:00:00,213.6,214.44,213.58,214.05,3200.0,213.6,214.44,213.58,214.05,3200.0
2019-08-08 11:30:00,214.19,215.22,213.65,214.02,9339.0,214.19,215.22,213.65,214.02,9339.0
2019-08-08 12:00:00,214.03,214.91,213.9,214.55,5125.0,214.03,214.91,213.9,214.55,5125.0
2019-08-08 12:30:00,214.09,215.14,214.09,215.14,3037.0,214.09,215.14,214.09,215.14,3037.0
2019-08-08 13:00:00,215.04,215.22,214.18,214.33,3943.0,215.04,215.22,214.18,214.33,3943.0
2019-08-08 13:30:00,214.51,214.83,214.41,214.51,4208.0,214.51,214.83,214.41,214.51,4208.0
2019-08-08 14:00:00,214.26,214.94,214.15,214.26,3959.0,214.26,214.94,214.15,214.26,3959.0
2019-08-08 14:30:00,214.39,214.81,214.05,214.66,5167.0,214.39,214.81,214.05,214.66,5167.0
2019-08-08 15:00:00,214.74,214.8,214.4,214.41,4356.0,214.74,214.8,214.4,214.41,4356.0
2019-08-08 15:30:00,214.36,215.21,214.14,215.06,29534.0,214.36,215.21,214.14,215.06,29534.0
2019-08-09 09:30:00,213.93,214.38,212.37,213.08,4158.0,213.93,214.38,212.37,213.08,4158.0
2019-08-09 10:00:00,213.08,213.44,210.84,211.06,8527.0,213.08,213.44,210.84,211.06,8527.0
2019-08-09 10:30:00,211.06,211.47,210.52,210.91,3308.0,211.06,211.47,210.52,210.91,3308.0
2019-08-09 11:00:00,210.99,211.29,210.2,210.25,3402.0,210.99,211.29,210.2,210.25,3402.0
2019-08-09 11:30:00,210.24,211.01,209.63,209.63,5976.0,210.24,211.01,209.63,209.63,5976.0
2019-08-09 12:00:00,209.57,210.59,209.57,210.38,7083.0,209.57,210.59,209.57,210.38,7083.0
2019-08-09 12:30:00,210.14,211.78,209.81,211.09,3515.0,210.14,211.78,209.81,211.09,3515.0
2019-08-09 13:00:00,210.88,211.85,210.21,211.85,3295.0,210.88,211.85,210.21,211.85,3295.0
2019-08-09 13:30:00,211.49,212.37,211.49,211.51,6831.0,211.49,212.37,211.49,211.51,6831.0
2019-08-09 14:00:00,211.5,212.69,211.46,212.69,6040.0,211.5,212.69,211.46,212.69,6040.0
2019-08-09 14:30:00,212.72,212.72,211.88,212.32,3059.0,212.72,212.72,211.88,212.32,3059.0
2019-08-09 15:00:00,212.09,212.25,211.5,211.79,7300.0,212.09,212.25,211.5,211.79,7300.0
2019-08-09 15:30:00,211.75,212.48,211.03,211.54,18646.0,211.75,212.48,211.03,211.54,18646.0
2019-08-12 09:30:00,210.0,210.71,208.98,210.15,6033.0,210.0,210.71,208.98,210.15,6033.0
2019-08-12 10:00:00,210.54,212.71,210.54,211.69,10095.0,210.54,212.71,210.54,211.69,10095.0
2019-08-12 10:30:00,211.93,212.14,211.19,211.19,4270.0,211.93,212.14,211.19,211.19,4270.0
2019-08-12 11:00:00,210.88,211.11,209.83,210.03,2500.0,210.88,211.11,209.83,210.03,2500.0
2019-08-12 11:30:00,210.05,210.57,209.18,210.57,20995.0,210.05,210.57,209.18,210.57,20995.0
2019-08-12 12:00:00,210.25,211.74,210.25,211.56,2773.0,210.25,211.74,210.25,211.56,2773.0
2019-08-12 12:30:00,211.6,211.6,210.76,211.18,13738.0,211.6,211.6,210.76,211.18,13738.0
2019-08-12 13:00:00,211.04,211.06,210.27,210.46,5690.0,211.04,211.06,210.27,210.46,5690.0
2019-08-12 13:30:00,210.33,210.33,209.44,209.59,2774.0,210.33,210.33,209.44,209.59,2774.0
2019-08-12 14:00:00,209.76,210.29,209.38,209.61,6254.0,209.76,210.29,209.38,209.61,6254.0
2019-08-12 14:30:00,209.26,209.71,208.6,209.16,12949.0,209.26,209.71,208.6,209.16,12949.0
2019-08-12 15:00:00,209.29,209.63,209.09,209.34,7037.0,209.29,209.63,209.09,209.34,7037.0
2019-08-12 15:30:00,209.18,209.47,209.12,209.33,3191.0,209.18,209.47,209.12,209.33,3191.0
2019-08-13 09:30:00,208.35,213.8,208.35,213.36,15474.0,208.35,213.8,208.35,213.36,15474.0
2019-08-13 10:00:00,212.89,214.77,212.37,214.31,13177.0,212.89,214.77,212.37,214.31,13177.0
2019-08-13 10:30:00,214.31,214.36,212.0,212.43,10478.0,214.31,214.36,212.0,212.43,10478.0
2019-08-13 11:00:00,212.44,212.44,211.23,211.58,6606.0,212.44,212.44,211.23,211.58,6606.0
2019-08-13 11:30:00,211.22,212.06,211.21,212.02,7768.0,211.22,212.06,211.21,212.02,7768.0
2019-08-13 12:00:00,212.18,212.42,211.55,211.55,11641.0,212.18,212.42,211.55,211.55,11641.0
2019-08-13 12:30:00,211.38,212.0,211.1,211.72,15999.0,211.38,212.0,211.1,211.72,15999.0
2019-08-13 13:00:00,211.74,211.74,210.96,211.14,8969.0,211.74,211.74,210.96,211.14,8969.0
2019-08-13 13:30:00,211.32,211.32,210.74,211.2,5603.0,211.32,211.32,210.74,211.2,5603.0
2019-08-13 14:00:00,211.18,211.31,211.04,211.31,8665.0,211.18,211.31,211.04,211.31,8665.0
2019-08-13 14:30:00,211.31,211.68,210.88,211.09,9298.0,211.31,211.68,210.88,211.09,9298.0
2019-08-13 15:00:00,211.15,211.39,210.88,211.32,10562.0,211.15,211.39,210.88,211.32,10562.0
2019-08-13 15:30:00,211.26,211.43,210.29,210.95,37216.0,211.26,211.43,210.29,210.95,37216.0
2019-08-14 09:30:00,206.63,209.5,206.63,208.13,5110.0,206.63,209.5,206.63,208.13,5110.0
2019-08-14 10:00:00,208.46,208.46,207.23,207.8,7600.0,208.46,208.46,207.23,207.8,7600.0
2019-08-14 10:30:00,207.44,207.79,206.7,206.7,7941.0,207.44,207.79,206.7,206.7,7941.0
2019-08-14 11:00:00,206.69,207.15,206.43,207.15,5950.0,206.69,207.15,206.43,207.15,5950.0
2019-08-14 11:30:00,207.21,207.75,206.74,207.46,9794.0,207.21,207.75,206.74,207.46,9794.0
2019-08-14 12:00:00,207.3,207.51,206.4,206.43,9685.0,207.3,207.51,206.4,206.43,9685.0
2019-08-14 12:30:00,206.95,207.11,205.98,205.98,3500.0,206.95,207.11,205.98,205.98,3500.0
2019-08-14 13:00:00,205.62,207.28,205.62,207.06,5500.0,205.62,207.28,205.62,207.06,5500.0
2019-08-14 13:30:00,207.14,207.49,206.87,207.44,3180.0,207.14,207.49,206.87,207.44,3180.0
2019-08-14 14:00:00,207.29,207.65,207.0,207.1,6134.0,207.29,207.65,207.0,207.1,6134.0
2019-08-14 14:30:00,206.9,207.1,206.31,206.77,6354.0,206.9,207.1,206.31,206.77,6354.0
2019-08-14 15:00:00,206.78,207.81,206.36,206.84,11721.0,206.78,207.81,206.36,206.84,11721.0
2019-08-14 15:30:00,206.63,208.05,206.15,207.19,38560.0,206.63,208.05,206.15,207.19,38560.0
2019-08-15 09:30:00,197.98,202.5,195.97,199.95,81452.0,197.98,202.5,195.97,199.95,81452.0
2019-08-15 10:00:00,200.17,200.17,196.87,198.12,30404.0,200.17,200.17,196.87,198.12,30404.0
2019-08-15 10:30:00,197.93,198.74,195.17,196.69,19115.0,197.93,198.74,195.17,196.69,19115.0
2019-08-15 11:00:00,196.62,197.94,196.62,197.94,13731.0,196.62,197.94,196.62,197.94,13731.0
2019-08-15 11:30:00,197.87,200.44,197.87,199.51,23405.0,197.87,200.44,197.87,199.51,23405.0
2019-08-15 12:00:00,199.81,200.41,198.99,199.74,14121.0,199.81,200.41,198.99,199.74,14121.0
2019-08-15 12:30:00,199.55,200.91,199.29,200.32,20003.0,199.55,200.91,199.29,200.32,20003.0
2019-08-15 13:00:00,200.38,202.96,200.38,202.51,24746.0,200.38,202.96,200.38,202.51,24746.0
2019-08-15 13:30:00,202.2,202.89,200.28,200.53,9055.0,202.2,202.89,200.28,200.53,9055.0
2019-08-15 14:00:00,200.53,202.79,200.43,201.98,7863.0,200.53,202.79,200.43,201.98,7863.0
2019-08-15 14:30:00,202.17,202.17,201.49,201.49,9715.0,202.17,202.17,201.49,201.49,9715.0
2019-08-15 15:00:00,202.0,202.71,201.75,202.49,20431.0,202.0,202.71,201.75,202.49,20431.0
2019-08-15 15:30:00,202.39,204.17,202.36,202.99,45644.0,202.39,204.17,202.36,202.99,45644.0
2019-08-16 09:30:00,203.7,207.19,203.7,206.0,8813.0,203.7,207.19,203.7,206.0,8813.0
2019-08-16 10:00:00,206.38,207.91,205.94,207.45,13440.0,206.38,207.91,205.94,207.45,13440.0
2019-08-16 10:30:00,207.38,208.51,207.36,208.42,8270.0,207.38,208.51,207.36,208.42,8270.0
2019-08-16 11:00:00,208.96,208.96,207.09,207.52,5008.0,208.96,208.96,207.09,207.52,5008.0
2019-08-16 11:30:00,207.53,207.53,206.59,206.97,4942.0,207.53,207.53,206.59,206.97,4942.0
2019-08-16 12:00:00,206.87,207.38,206.52,207.12,7711.0,206.87,207.38,206.52,207.12,7711.0
2019-08-16 12:30:00,207.11,207.57,206.89,207.25,5100.0,207.11,207.57,206.89,207.25,5100.0
2019-08-16 13:00:00,207.22,207.53,206.92,207.18,2803.0,207.22,207.53,206.92,207.18,2803.0
2019-08-16 13:30:00,207.15,207.28,206.74,207.11,2524.0,207.15,207.28,206.74,207.11,2524.0
2019-08-16 14:00:00,207.21,207.71,207.03,207.45,5437.0,207.21,207.71,207.03,207.45,5437.0
2019-08-16 14:30:00,207.43,207.64,206.92,207.64,7684.0,207.43,207.64,206.92,207.64,7684.0
2019-08-16 15:00:00,207.63,207.91,207.02,207.91,12832.0,207.63,207.91,207.02,207.91,12832.0
2019-08-16 15:30:00,207.88,208.56,207.54,208.36,32188.0,207.88,208.56,207.54,208.36,32188.0
2019-08-19 09:30:00,210.7,211.93,209.94,210.43,8318.0,210.7,211.93,209.94,210.43,8318.0
2019-08-19 10:00:00,210.42,211.34,207.6,208.73,20044.0,210.42,211.34,207.6,208.73,20044.0
2019-08-19 10:30:00,208.48,210.29,208.15,209.63,7006.0,208.48,210.29,208.15,209.63,7006.0
2019-08-19 11:00:00,209.88,210.43,208.86,209.98,13020.0,209.88,210.43,208.86,209.98,13020.0
2019-08-19 11:30:00,210.17,210.6,208.91,209.15,5854.0,210.17,210.6,208.91,209.15,5854.0
2019-08-19 12:00:00,209.18,210.02,208.97,209.5,6272.0,209.18,210.02,208.97,209.5,6272.0
2019-08-19 12:30:00,209.5,210.08,209.07,209.58,10270.0,209.5,210.08,209.07,209.58,10270.0
2019-08-19 13:00:00,209.63,210.32,209.61,209.76,4800.0,209.63,210.32,209.61,209.76,4800.0
2019-08-19 13:30:00,209.79,209.8,209.15,209.32,5300.0,209.79,209.8,209.15,209.32,5300.0
2019-08-19 14:00:00,209.31,209.38,209.07,209.14,7500.0,209.31,209.38,209.07,209.14,7500.0
2019-08-19 14:30:00,209.02,209.33,208.75,208.99,15365.0,209.02,209.33,208.75,208.99,15365.0
2019-08-19 15:00:00,209.02,209.44,208.8,209.2,8514.0,209.02,209.44,208.8,209.2,8514.0
2019-08-19 15:30:00,209.37,210.03,209.0,209.48,31005.0,209.37,210.03,209.0,209.48,31005.0
2019-08-20 09:30:00,214.4,216.08,213.16,213.16,14371.0,214.4,216.08,213.16,213.16,14371.0
2019-08-20 10:00:00,212.91,214.47,212.65,213.23,6857.0,212.91,214.47,212.65,213.23,6857.0
2019-08-20 10:30:00,213.23,213.61,213.0,213.35,3155.0,213.23,213.61,213.0,213.35,3155.0
2019-08-20 11:00:00,213.58,213.87,213.23,213.46,8250.0,213.58,213.87,213.23,213.46,8250.0
2019-08-20 11:30:00,213.49,213.49,212.41,212.86,3810.0,213.49,213.49,212.41,212.86,3810.0
2019-08-20 12:00:00,212.86,212.96,212.49,212.84,5700.0,212.86,212.96,212.49,212.84,5700.0
2019-08-20 12:30:00,212.82,212.82,211.5,211.63,5203.0,212.82,212.82,211.5,211.63,5203.0
2019-08-20 13:00:00,211.51,212.16,211.32,212.16,4905.0,211.51,212.16,211.32,212.16,4905.0
2019-08-20 13:30:00,212.03,212.25,211.58,212.0,4516.0,212.03,212.25,211.58,212.0,4516.0
2019-08-20 14:00:00,212.13,212.47,211.82,212.45,7414.0,212.13,212.47,211.82,212.45,7414.0
2019-08-20 14:30:00,212.31,213.09,212.2,212.86,7846.0,212.31,213.09,212.2,212.86,7846.0
2019-08-20 15:00:00,212.74,213.16,212.46,213.16,6775.0,212.74,213.16,212.46,213.16,6775.0
2019-08-20 15:30:00,213.22,213.33,212.45,212.57,23354.0,213.22,213.33,212.45,212.57,23354.0
2019-08-21 09:30:00,214.92,214.93,213.57,214.33,6665.0,214.92,214.93,213.57,214.33,6665.0
2019-08-21 10:00:00,213.88,214.69,213.35,213.89,2500.0,213.88,214.69,213.35,213.89,2500.0
2019-08-21 10:30:00,213.58,214.94,213.34,214.51,13431.0,213.58,214.94,213.34,214.51,13431.0
2019-08-21 11:00:00,214.4,216.29,214.39,216.29,12560.0,214.4,216.29,214.39,216.29,12560.0
2019-08-21 11:30:00,216.59,217.32,216.06,216.81,9000.0,216.59,217.32,216.06,216.81,9000.0
2019-08-21 12:00:00,216.95,217.07,216.6,216.66,4300.0,216.95,217.07,216.6,216.66,4300.0
2019-08-21 12:30:00,216.92,217.47,216.67,217.1,6016.0,216.92,217.47,216.67,217.1,6016.0
2019-08-21 13:00:00,217.27,217.6,217.27,217.41,2745.0,217.27,217.6,217.27,217.41,2745.0
2019-08-21 13:30:00,217.54,217.54,216.65,216.65,3168.0,217.54,217.54,216.65,216.65,3168.0
2019-08-21 14:00:00,216.66,217.26,216.15,216.17,7154.0,216.66,217.26,216.15,216.17,7154.0
2019-08-21 14:30:00,216.28,216.48,215.25,216.4,12861.0,216.28,216.48,215.25,216.4,12861.0
2019-08-21 15:00:00,216.41,217.13,216.25,216.91,11052.0,216.41,217.13,216.25,216.91,11052.0
2019-08-21 15:30:00,216.92,217.75,216.92,217.07,21208.0,216.92,217.75,216.92,217.07,21208.0
2019-08-22 09:30:00,218.16,218.16,216.04,216.05,3174.0,218.16,218.16,216.04,216.05,3174.0
2019-08-22 10:00:00,216.06,216.29,214.4,214.44,3717.0,216.06,216.29,214.4,214.44,3717.0
2019-08-22 10:30:00,214.36,214.36,212.89,213.43,5340.0,214.36,214.36,212.89,213.43,5340.0
2019-08-22 11:00:00,213.17,214.96,213.17,214.88,3526.0,213.17,214.96,213.17,214.88,3526.0
2019-08-22 11:30:00,214.73,216.15,214.65,215.68,7360.0,214.73,216.15,214.65,215.68,7360.0
2019-08-22 12:00:00,216.08,216.51,215.64,215.75,2202.0,216.08,216.51,215.64,215.75,2202.0
2019-08-22 12:30:00,215.96,216.36,215.71,215.73,4411.0,215.96,216.36,215.71,215.73,4411.0
2019-08-22 13:00:00,215.69,216.78,215.69,216.73,7304.0,215.69,216.78,215.69,216.73,7304.0
2019-08-22 13:30:00,216.67,216.67,216.22,216.44,1995.0,216.67,216.67,216.22,216.44,1995.0
2019-08-22 14:00:00,216.21,216.21,215.85,215.9,2200.0,216.21,216.21,215.85,215.9,2200.0
2019-08-22 14:30:00,215.62,215.99,215.47,215.88,3538.0,215.62,215.99,215.47,215.88,3538.0
2019-08-22 15:00:00,215.78,215.78,215.35,215.6,4412.0,215.78,215.78,215.35,215.6,4412.0
2019-08-22 15:30:00,215.7,216.71,215.54,216.16,24286.0,215.7,216.71,215.54,216.16,24286.0
2019-08-23 09:30:00,214.86,216.3,214.58,216.0,15864.0,214.86,216.3,214.58,216.0,15864.0
2019-08-23 10:00:00,215.92,217.58,215.76,216.67,12274.0,215.92,217.58,215.76,216.67,12274.0
2019-08-23 10:30:00,216.38,217.11,216.37,216.88,2853.0,216.38,217.11,216.37,216.88,2853.0
2019-08-23 11:00:00,216.72,217.02,213.86,214.58,6661.0,216.72,217.02,213.86,214.58,6661.0
2019-08-23 11:30:00,214.28,214.29,212.29,212.29,3283.0,214.28,214.29,212.29,212.29,3283.0
2019-08-23 12:00:00,211.77,213.06,211.77,212.37,2800.0,211.77,213.06,211.77,212.37,2800.0
2019-08-23 12:30:00,212.29,212.61,211.94,212.0,2922.0,212.29,212.61,211.94,212.0,2922.0
2019-08-23 13:00:00,212.16,212.72,211.45,211.45,4498.0,212.16,212.72,211.45,211.45,4498.0
2019-08-23 13:30:00,211.59,212.24,211.4,211.96,3200.0,211.59,212.24,211.4,211.96,3200.0
2019-08-23 14:00:00,211.99,212.63,211.7,212.43,3924.0,211.99,212.63,211.7,212.43,3924.0
2019-08-23 14:30:00,212.48,213.8,211.72,212.58,9368.0,212.48,213.8,211.72,212.58,9368.0
2019-08-23 15:00:00,212.77,212.88,212.03,212.03,6731.0,212.77,212.88,212.03,212.03,6731.0
2019-08-23 15:30:00,211.93,211.94,210.33,211.04,19492.0,211.93,211.94,210.33,211.04,19492.0
2019-08-26 09:30:00,213.11,213.11,212.23,212.42,2050.0,213.11,213.11,212.23,212.42,2050.0
2019-08-26 10:00:00,212.59,212.59,211.07,211.34,2619.0,212.59,212.59,211.07,211.34,2619.0
2019-08-26 10:30:00,211.06,211.38,209.88,211.15,8097.0,211.06,211.38,209.88,211.15,8097.0
2019-08-26 11:00:00,210.85,212.16,210.85,212.03,3661.0,210.85,212.16,210.85,212.03,3661.0
2019-08-26 11:30:00,211.98,212.72,211.8,212.72,3303.0,211.98,212.72,211.8,212.72,3303.0
2019-08-26 12:00:00,212.5,213.07,211.61,211.95,15512.0,212.5,213.07,211.61,211.95,15512.0
2019-08-26 12:30:00,212.0,212.54,211.6,212.0,8693.0,212.0,212.54,211.6,212.0,8693.0
2019-08-26 13:00:00,212.0,212.56,211.74,212.43,7578.0,212.0,212.56,211.74,212.43,7578.0
2019-08-26 13:30:00,212.33,212.33,211.71,211.87,2973.0,212.33,212.33,211.71,211.87,2973.0
2019-08-26 14:00:00,211.84,212.12,211.6,211.94,4048.0,211.84,212.12,211.6,211.94,4048.0
2019-08-26 14:30:00,211.88,212.53,211.87,212.53,3242.0,211.88,212.53,211.87,212.53,3242.0
2019-08-26 15:00:00,212.53,213.31,212.52,213.06,9748.0,212.53,213.31,212.52,213.06,9748.0
2019-08-26 15:30:00,213.07,214.56,212.77,213.51,35268.0,213.07,214.56,212.77,213.51,35268.0
2019-08-27 09:30:00,214.22,215.34,213.53,214.5,33200.0,214.22,215.34,213.53,214.5,33200.0
2019-08-27 10:00:00,214.41,214.53,213.16,213.9,14139.0,214.41,214.53,213.16,213.9,14139.0
2019-08-27 10:30:00,214.09,214.2,212.73,213.22,1700.0,214.09,214.2,212.73,213.22,1700.0
2019-08-27 11:00:00,213.0,213.38,212.49,212.78,7496.0,213.0,213.38,212.49,212.78,7496.0
2019-08-27 11:30:00,212.78,213.84,212.78,213.08,17683.0,212.78,213.84,212.78,213.08,17683.0
2019-08-27 12:00:00,212.52,212.86,212.4,212.86,7792.0,212.52,212.86,212.4,212.86,7792.0
2019-08-27 12:30:00,212.79,212.79,211.75,211.75,4590.0,212.79,212.79,211.75,211.75,4590.0
2019-08-27 13:00:00,211.95,212.59,211.95,212.59,1468.0,211.95,212.59,211.95,212.59,1468.0
2019-08-27 13:30:00,213.05,213.4,212.7,213.32,6309.0,213.05,213.4,212.7,213.32,6309.0
2019-08-27 14:00:00,213.4,213.73,212.84,213.0,2100.0,213.4,213.73,212.84,213.0,2100.0
2019-08-27 14:30:00,212.64,213.7,212.64,213.7,2600.0,212.64,213.7,212.64,213.7,2600.0
2019-08-27 15:00:00,213.57,213.77,213.1,213.46,30502.0,213.57,213.77,213.1,213.46,30502.0
2019-08-27 15:30:00,213.09,213.48,212.83,212.94,14336.0,213.09,213.48,212.83,212.94,14336.0
2019-08-28 09:30:00,212.29,212.5,210.48,212.5,4411.0,212.29,212.5,210.48,212.5,4411.0
2019-08-28 10:00:00,212.08,213.1,212.0,212.75,3400.0,212.08,213.1,212.0,212.75,3400.0
2019-08-28 10:30:00,212.98,213.53,212.94,213.14,2914.0,212.98,213.53,212.94,213.14,2914.0
2019-08-28 11:00:00,213.28,214.54,213.05,214.54,6432.0,213.28,214.54,213.05,214.54,6432.0
2019-08-28 11:30:00,214.74,215.46,214.64,215.08,2900.0,214.74,215.46,214.64,215.08,2900.0
2019-08-28 12:00:00,215.14,215.14,214.52,214.79,3618.0,215.14,215.14,214.52,214.79,3618.0
2019-08-28 12:30:00,214.83,215.17,214.77,215.17,4950.0,214.83,215.17,214.77,215.17,4950.0
2019-08-28 13:00:00,214.98,215.02,214.11,214.39,3174.0,214.98,215.02,214.11,214.39,3174.0
2019-08-28 13:30:00,214.44,215.01,214.44,214.89,3040.0,214.44,215.01,214.44,214.89,3040.0
2019-08-28 14:00:00,214.83,215.27,214.83,215.11,5705.0,214.83,215.27,214.83,215.11,5705.0
2019-08-28 14:30:00,215.3,215.63,215.03,215.2,2900.0,215.3,215.63,215.03,215.2,2900.0
2019-08-28 15:00:00,215.21,215.62,215.03,215.08,4729.0,215.21,215.62,215.03,215.08,4729.0
2019-08-28 15:30:00,215.09,215.7,215.09,215.57,18075.0,215.09,215.7,215.09,215.57,18075.0
2019-08-29 09:30:00,217.72,219.0,217.72,218.38,7388.0,217.72,219.0,217.72,218.38,7388.0
2019-08-29 10:00:00,218.58,218.68,217.66,218.0,21701.0,218.58,218.68,217.66,218.0,21701.0
2019-08-29 10:30:00,218.0,218.94,217.72,218.65,6031.0,218.0,218.94,217.72,218.65,6031.0
2019-08-29 11:00:00,218.79,219.23,218.65,218.98,6752.0,218.79,219.23,218.65,218.98,6752.0
2019-08-29 11:30:00,219.0,219.88,218.87,219.49,9347.0,219.0,219.88,218.87,219.49,9347.0
2019-08-29 12:00:00,219.66,220.49,219.66,220.39,5775.0,219.66,220.49,219.66,220.39,5775.0
2019-08-29 12:30:00,220.49,220.76,220.36,220.72,5613.0,220.49,220.76,220.36,220.72,5613.0
2019-08-29 13:00:00,220.64,220.88,220.41,220.78,6222.0,220.64,220.88,220.41,220.78,6222.0
2019-08-29 13:30:00,220.74,220.97,220.53,220.97,5850.0,220.74,220.97,220.53,220.97,5850.0
2019-08-29 14:00:00,220.95,221.26,220.8,220.99,18485.0,220.95,221.26,220.8,220.99,18485.0
2019-08-29 14:30:00,221.08,221.3,220.87,220.89,5637.0,221.08,221.3,220.87,220.89,5637.0
2019-08-29 15:00:00,220.89,221.08,219.98,219.98,7200.0,220.89,221.08,219.98,219.98,7200.0
2019-08-29 15:30:00,220.04,221.24,219.91,220.94,38527.0,220.04,221.24,219.91,220.94,38527.0
2019-08-30 09:30:00,222.0,222.69,221.05,221.05,3207.0,222.0,222.69,221.05,221.05,3207.0
2019-08-30 10:00:00,221.41,222.47,221.41,222.36,3300.0,221.41,222.47,221.41,222.36,3300.0
2019-08-30 10:30:00,222.39,222.54,221.77,222.26,6017.0,222.39,222.54,221.77,222.26,6017.0
2019-08-30 11:00:00,222.25,222.47,221.45,222.11,15412.0,222.25,222.47,221.45,222.11,15412.0
2019-08-30 11:30:00,222.12,223.19,222.11,222.8,15174.0,222.12,223.19,222.11,222.8,15174.0
2019-08-30 12:00:00,222.94,223.04,222.54,223.01,2033.0,222.94,223.04,222.54,223.01,2033.0
2019-08-30 12:30:00,223.04,223.05,222.75,222.96,2429.0,223.04,223.05,222.75,222.96,2429.0
2019-08-30 13:00:00,222.62,222.64,221.75,222.6,5348.0,222.62,222.64,221.75,222.6,5348.0
2019-08-30 13:30:00,222.61,222.9,222.07,222.26,7390.0,222.61,222.9,222.07,222.26,7390.0
2019-08-30 14:00:00,222.09,222.5,221.88,222.5,6640.0,222.09,222.5,221.88,222.5,6640.0
2019-08-30 14:30:00,222.44,222.54,221.89,222.43,4708.0,222.44,222.54,221.89,222.43,4708.0
2019-08-30 15:00:00,222.28,222.43,222.0,222.4,9870.0,222.28,222.43,222.0,222.4,9870.0
2019-08-30 15:30:00,222.43,222.61,222.07,222.36,28545.0,222.43,222.61,222.07,222.36,28545.0
2019-09-03 09:30:00,221.82,223.46,220.5,222.21,31541.0,221.82,223.46,220.5,222.21,31541.0
2019-09-03 10:00:00,221.89,222.17,221.18,221.47,14608.0,221.89,222.17,221.18,221.47,14608.0
2019-09-03 10:30:00,221.56,221.56,220.44,221.52,8525.0,221.56,221.56,220.44,221.52,8525.0
2019-09-03 11:00:00,221.73,221.74,220.79,221.42,6928.0,221.73,221.74,220.79,221.42,6928.0
2019-09-03 11:30:00,221.4,221.58,221.08,221.4,3150.0,221.4,221.58,221.08,221.4,3150.0
2019-09-03 12:00:00,221.32,221.59,221.18,221.42,5345.0,221.32,221.59,221.18,221.42,5345.0
2019-09-03 12:30:00,221.22,221.22,220.78,220.96,10000.0,221.22,221.22,220.78,220.96,10000.0
2019-09-03 13:00:00,220.95,221.13,220.49,220.86,5509.0,220.95,221.13,220.49,220.86,5509.0
2019-09-03 13:30:00,220.8,220.99,220.48,220.57,4800.0,220.8,220.99,220.48,220.57,4800.0
2019-09-03 14:00:00,220.59,220.72,220.28,220.4,3627.0,220.59,220.72,220.28,220.4,3627.0
2019-09-03 14:30:00,220.47,220.69,220.18,220.59,4255.0,220.47,220.69,220.18,220.59,4255.0
2019-09-03 15:00:00,220.59,220.99,220.44,220.86,24175.0,220.59,220.99,220.44,220.86,24175.0
2019-09-03 15:30:00,220.97,221.15,220.56,220.82,33678.0,220.97,221.15,220.56,220.82,33678.0
2019-09-04 09:30:00,221.78,223.79,221.62,222.3,21911.0,221.78,223.79,221.62,222.3,21911.0
2019-09-04 10:00:00,222.31,222.72,221.4,222.16,14841.0,222.31,222.72,221.4,222.16,14841.0
2019-09-04 10:30:00,222.59,222.79,222.03,222.06,6999.0,222.59,222.79,222.03,222.06,6999.0
2019-09-04 11:00:00,222.09,222.69,221.79,222.31,12700.0,222.09,222.69,221.79,222.31,12700.0
2019-09-04 11:30:00,222.39,222.95,222.31,222.77,3807.0,222.39,222.95,222.31,222.77,3807.0
2019-09-04 12:00:00,222.82,222.89,222.12,222.12,2400.0,222.82,222.89,222.12,222.12,2400.0
2019-09-04 12:30:00,222.28,222.5,221.59,222.5,2500.0,222.28,222.5,221.59,222.5,2500.0
2019-09-04 13:00:00,222.51,222.56,222.19,222.26,4089.0,222.51,222.56,222.19,222.26,4089.0
2019-09-04 13:30:00,222.2,222.47,222.2,222.3,7311.0,222.2,222.47,222.2,222.3,7311.0
2019-09-04 14:00:00,222.3,222.48,221.9,222.48,4180.0,222.3,222.48,221.9,222.48,4180.0
2019-09-04 14:30:00,222.38,222.85,221.57,221.7,18025.0,222.38,222.85,221.57,221.7,18025.0
2019-09-04 15:00:00,221.61,222.21,221.33,222.14,8095.0,221.61,222.21,221.33,222.14,8095.0
2019-09-04 15:30:00,222.11,222.75,222.1,222.28,42275.0,222.11,222.75,222.1,222.28,42275.0
2019-09-05 09:30:00,224.95,225.7,224.14,225.1,3803.0,224.95,225.7,224.14,225.1,3803.0
2019-09-05 10:00:00,226.16,227.93,225.38,226.76,6496.0,226.16,227.93,225.38,226.76,6496.0
2019-09-05 10:30:00,226.46,226.58,225.34,225.34,3417.0,226.46,226.58,225.34,225.34,3417.0
2019-09-05 11:00:00,225.42,225.57,224.71,224.9,1900.0,225.42,225.57,224.71,224.9,1900.0
2019-09-05 11:30:00,224.93,225.22,224.25,224.25,6972.0,224.93,225.22,224.25,224.25,6972.0
2019-09-05 12:00:00,224.13,224.14,223.42,223.45,3550.0,224.13,224.14,223.42,223.45,3550.0
2019-09-05 12:30:00,223.52,223.97,223.38,223.91,3322.0,223.52,223.97,223.38,223.91,3322.0
2019-09-05 13:00:00,223.91,224.45,223.79,224.45,4354.0,223.91,224.45,223.79,224.45,4354.0
2019-09-05 13:30:00,224.46,225.11,224.29,224.75,5600.0,224.46,225.11,224.29,224.75,5600.0
2019-09-05 14:00:00,224.68,225.27,224.68,225.1,4940.0,224.68,225.27,224.68,225.1,4940.0
2019-09-05 14:30:00,225.03,225.71,225.02,225.55,6812.0,225.03,225.71,225.02,225.55,6812.0
2019-09-05 15:00:00,225.39,226.34,225.39,226.34,9848.0,225.39,226.34,225.39,226.34,9848.0
2019-09-05 15:30:00,226.34,227.16,226.34,227.05,54370.0,226.34,227.16,226.34,227.05,54370.0
2019-09-06 09:30:00,226.49,228.49,225.4,227.02,4796.0,226.49,228.49,225.4,227.02,4796.0
2019-09-06 10:00:00,227.26,228.76,226.89,228.19,13489.0,227.26,228.76,226.89,228.19,13489.0
2019-09-06 10:30:00,228.11,228.38,228.02,228.27,1691.0,228.11,228.38,228.02,228.27,1691.0
2019-09-06 11:00:00,228.27,229.37,228.27,228.59,8648.0,228.27,229.37,228.27,228.59,8648.0
2019-09-06 11:30:00,228.42,228.67,228.23,228.51,2062.0,228.42,228.67,228.23,228.51,2062.0
2019-09-06 12:00:00,228.47,228.9,228.39,228.84,6614.0,228.47,228.9,228.39,228.84,6614.0
2019-09-06 12:30:00,228.95,229.01,228.22,228.59,6541.0,228.95,229.01,228.22,228.59,6541.0
2019-09-06 13:00:00,228.73,229.07,228.67,228.91,12745.0,228.73,229.07,228.67,228.91,12745.0
2019-09-06 13:30:00,228.9,229.01,228.76,228.76,3266.0,228.9,229.01,228.76,228.76,3266.0
2019-09-06 14:00:00,228.63,229.0,227.98,228.13,10065.0,228.63,229.0,227.98,228.13,10065.0
2019-09-06 14:30:00,227.92,228.36,227.88,228.3,10083.0,227.92,228.36,227.88,228.3,10083.0
2019-09-06 15:00:00,228.23,228.56,227.9,228.53,14113.0,228.23,228.56,227.9,228.53,14113.0
2019-09-06 15:30:00,228.53,228.54,226.63,227.16,54925.0,228.53,228.54,226.63,227.16,54925.0
2019-09-09 09:30:00,227.95,227.95,223.99,223.99,3627.0,227.95,227.95,223.99,223.99,3627.0
2019-09-09 10:00:00,223.64,224.32,223.16,223.62,16801.0,223.64,224.32,223.16,223.62,16801.0
2019-09-09 10:30:00,223.59,223.87,222.7,223.64,5557.0,223.59,223.87,222.7,223.64,5557.0
2019-09-09 11:00:00,223.52,223.72,222.59,222.74,4652.0,223.52,223.72,222.59,222.74,4652.0
2019-09-09 11:30:00,222.7,223.33,222.02,222.06,6363.0,222.7,223.33,222.02,222.06,6363.0
2019-09-09 12:00:00,222.47,222.84,222.04,222.12,3400.0,222.47,222.84,222.04,222.12,3400.0
2019-09-09 12:30:00,220.95,222.11,220.55,221.73,4610.0,220.95,222.11,220.55,221.73,4610.0
2019-09-09 13:00:00,222.06,222.06,220.08,220.09,3361.0,222.06,222.06,220.08,220.09,3361.0
2019-09-09 13:30:00,220.04,220.77,219.9,220.53,9032.0,220.04,220.77,219.9,220.53,9032.0
2019-09-09 14:00:00,220.31,220.63,220.0,220.16,6319.0,220.31,220.63,220.0,220.16,6319.0
2019-09-09 14:30:00,220.16,220.29,219.38,219.73,13784.0,220.16,220.29,219.38,219.73,13784.0
2019-09-09 15:00:00,219.56,220.38,219.47,219.89,15265.0,219.56,220.38,219.47,219.89,15265.0
2019-09-09 15:30:00,219.89,220.09,219.37,219.57,30957.0,219.89,220.09,219.37,219.57,30957.0
2019-09-10 09:30:00,218.57,218.57,211.29,211.74,14364.0,218.57,218.57,211.29,211.74,14364.0
2019-09-10 10:00:00,211.45,213.42,211.08,212.89,16037.0,211.45,213.42,211.08,212.89,16037.0
2019-09-10 10:30:00,212.78,212.95,211.8,211.8,7954.0,212.78,212.95,211.8,211.8,7954.0
2019-09-10 11:00:00,211.41,211.68,210.12,210.64,24127.0,211.41,211.68,210.12,210.64,24127.0
2019-09-10 11:30:00,210.83,212.59,210.83,211.37,10460.0,210.83,212.59,210.83,211.37,10460.0
2019-09-10 12:00:00,210.97,211.67,209.11,210.26,14171.0,210.97,211.67,209.11,210.26,14171.0
2019-09-10 12:30:00,210.44,211.17,210.21,210.64,4010.0,210.44,211.17,210.21,210.64,4010.0
2019-09-10 13:00:00,210.81,211.13,210.66,210.83,10040.0,210.81,211.13,210.66,210.83,10040.0
2019-09-10 13:30:00,210.81,211.22,210.65,210.79,9831.0,210.81,211.22,210.65,210.79,9831.0
2019-09-10 14:00:00,210.78,210.79,209.61,209.65,10830.0,210.78,210.79,209.61,209.65,10830.0
2019-09-10 14:30:00,209.58,209.79,208.69,208.69,11072.0,209.58,209.79,208.69,208.69,11072.0
2019-09-10 15:00:00,209.04,209.25,208.8,209.25,13400.0,209.04,209.25,208.8,209.25,13400.0
2019-09-10 15:30:00,209.23,209.89,209.17,209.31,67571.0,209.23,209.89,209.17,209.31,67571.0
2019-09-11 09:30:00,209.25,210.28,206.08,209.1,12438.0,209.25,210.28,206.08,209.1,12438.0
2019-09-11 10:00:00,209.13,209.39,207.9,208.59,12269.0,209.13,209.39,207.9,208.59,12269.0
2019-09-11 10:30:00,208.58,209.07,207.44,207.59,9320.0,208.58,209.07,207.44,207.59,9320.0
2019-09-11 11:00:00,207.57,208.16,206.76,206.87,11337.0,207.57,208.16,206.76,206.87,11337.0
2019-09-11 11:30:00,207.21,209.0,207.21,208.97,10453.0,207.21,209.0,207.21,208.97,10453.0
2019-09-11 12:00:00,209.09,209.71,208.67,208.72,4000.0,209.09,209.71,208.67,208.72,4000.0
2019-09-11 12:30:00,208.93,209.56,208.61,209.21,7179.0,208.93,209.56,208.61,209.21,7179.0
2019-09-11 13:00:00,209.19,210.26,208.93,210.18,8375.0,209.19,210.26,208.93,210.18,8375.0
2019-09-11 13:30:00,210.16,210.16,209.33,209.79,4846.0,210.16,210.16,209.33,209.79,4846.0
2019-09-11 14:00:00,209.51,209.85,209.34,209.56,3722.0,209.51,209.85,209.34,209.56,3722.0
2019-09-11 14:30:00,209.69,211.05,209.32,210.65,9812.0,209.69,211.05,209.32,210.65,9812.0
2019-09-11 15:00:00,210.75,211.82,210.75,211.08,7943.0,210.75,211.82,210.75,211.08,7943.0
2019-09-11 15:30:00,211.13,212.7,211.13,212.5,23811.0,211.13,212.7,211.13,212.5,23811.0
2019-09-12 09:30:00,214.4,214.72,212.52,214.72,4342.0,214.4,214.72,212.52,214.72,4342.0
2019-09-12 10:00:00,214.29,217.36,214.29,216.87,9969.0,214.29,217.36,214.29,216.87,9969.0
2019-09-12 10:30:00,216.84,217.19,216.28,216.34,4600.0,216.84,217.19,216.28,216.34,4600.0
2019-09-12 11:00:00,216.26,216.41,215.31,216.41,4000.0,216.26,216.41,215.31,216.41,4000.0
2019-09-12 11:30:00,216.29,217.5,216.29,216.68,3534.0,216.29,217.5,216.29,216.68,3534.0
2019-09-12 12:00:00,217.09,217.09,216.1,216.39,2457.0,217.09,217.09,216.1,216.39,2457.0
2019-09-12 12:30:00,216.51,217.17,216.46,217.1,5410.0,216.51,217.17,216.46,217.1,5410.0
2019-09-12 13:00:00,216.91,217.19,215.5,215.66,7000.0,216.91,217.19,215.5,215.66,7000.0
2019-09-12 13:30:00,215.55,216.01,215.41,215.75,4100.0,215.55,216.01,215.41,215.75,4100.0
2019-09-12 14:00:00,215.73,215.88,215.45,215.88,3803.0,215.73,215.88,215.45,215.88,3803.0
2019-09-12 14:30:00,215.85,216.13,215.48,215.48,3623.0,215.85,216.13,215.48,215.48,3623.0
2019-09-12 15:00:00,215.65,215.8,215.58,215.73,5400.0,215.65,215.8,215.58,215.73,5400.0
2019-09-12 15:30:00,215.72,216.47,215.57,216.05,19275.0,215.72,216.47,215.57,216.05,19275.0
2019-09-13 09:30:00,215.63,215.63,213.64,215.06,4465.0,215.63,215.63,213.64,215.06,4465.0
2019-09-13 10:00:00,215.22,218.04,214.88,217.62,3792.0,215.22,218.04,214.88,217.62,3792.0
2019-09-13 10:30:00,217.75,217.76,215.92,215.92,4065.0,217.75,217.76,215.92,215.92,4065.0
2019-09-13 11:00:00,216.23,216.39,216.03,216.14,3000.0,216.23,216.39,216.03,216.14,3000.0
2019-09-13 11:30:00,216.15,216.22,215.76,216.19,5426.0,216.15,216.22,215.76,216.19,5426.0
2019-09-13 12:00:00,216.21,216.94,216.2,216.56,2900.0,216.21,216.94,216.2,216.56,2900.0
2019-09-13 12:30:00,216.76,216.76,215.72,215.83,1600.0,216.76,216.76,215.72,215.83,1600.0
2019-09-13 13:00:00,215.75,215.88,214.84,214.84,2637.0,215.75,215.88,214.84,214.84,2637.0
2019-09-13 13:30:00,215.03,216.15,214.89,215.81,7038.0,215.03,216.15,214.89,215.81,7038.0
2019-09-13 14:00:00,215.65,216.01,215.52,215.52,4480.0,215.65,216.01,215.52,215.52,4480.0
2019-09-13 14:30:00,215.59,216.1,215.51,215.78,7794.0,215.59,216.1,215.51,215.78,7794.0
2019-09-13 15:00:00,215.62,215.81,215.02,215.52,5515.0,215.62,215.81,215.02,215.52,5515.0
2019-09-13 15:30:00,215.46,216.31,215.3,216.06,33207.0,215.46,216.31,215.3,216.06,33207.0
2019-09-16 09:30:00,214.55,216.17,213.48,216.17,4156.0,214.55,216.17,213.48,216.17,4156.0
2019-09-16 10:00:00,216.17,216.56,216.04,216.1,6801.0,216.17,216.56,216.04,216.1,6801.0
2019-09-16 10:30:00,215.85,216.76,215.68,216.43,2528.0,215.85,216.76,215.68,216.43,2528.0
2019-09-16 11:00:00,216.66,217.78,216.54,217.45,2769.0,216.66,217.78,216.54,217.45,2769.0
2019-09-16 11:30:00,217.73,217.74,215.98,216.07,3920.0,217.73,217.74,215.98,216.07,3920.0
2019-09-16 12:00:00,216.87,217.35,216.7,217.29,2600.0,216.87,217.35,216.7,217.29,2600.0
2019-09-16 12:30:00,217.3,217.4,216.92,217.12,2272.0,217.3,217.4,216.92,217.12,2272.0
2019-09-16 13:00:00,217.12,217.7,217.12,217.31,3532.0,217.12,217.7,217.12,217.31,3532.0
2019-09-16 13:30:00,217.35,217.35,216.72,217.04,1810.0,217.35,217.35,216.72,217.04,1810.0
2019-09-16 14:00:00,217.09,217.27,216.5,216.63,21448.0,217.09,217.27,216.5,216.63,21448.0
2019-09-16 14:30:00,216.82,216.82,216.32,216.5,3800.0,216.82,216.82,216.32,216.5,3800.0
2019-09-16 15:00:00,216.52,216.52,216.03,216.03,3241.0,216.52,216.52,216.03,216.03,3241.0
2019-09-16 15:30:00,215.96,216.27,215.7,215.99,10572.0,215.96,216.27,215.7,215.99,10572.0
2019-09-17 09:30:00,216.53,217.71,215.16,215.87,13602.0,216.53,217.71,215.16,215.87,13602.0
2019-09-17 10:00:00,216.3,216.3,214.66,216.01,19352.0,216.3,216.3,214.66,216.01,19352.0
2019-09-17 10:30:00,216.18,216.22,215.04,215.69,17558.0,216.18,216.22,215.04,215.69,17558.0
2019-09-17 11:00:00,215.41,216.0,214.39,214.71,17240.0,215.41,216.0,214.39,214.71,17240.0
2019-09-17 11:30:00,214.7,215.09,214.51,214.97,4802.0,214.7,215.09,214.51,214.97,4802.0
2019-09-17 12:00:00,214.95,215.4,214.4,215.28,3505.0,214.95,215.4,214.4,215.28,3505.0
2019-09-17 12:30:00,215.1,215.1,214.14,214.17,3310.0,215.1,215.1,214.14,214.17,3310.0
2019-09-17 13:00:00,214.18,214.93,214.17,214.87,19140.0,214.18,214.93,214.17,214.87,19140.0
2019-09-17 13:30:00,214.73,215.76,214.71,215.66,7492.0,214.73,215.76,214.71,215.66,7492.0
2019-09-17 14:00:00,215.48,215.85,215.33,215.53,4579.0,215.48,215.85,215.33,215.53,4579.0
2019-09-17 14:30:00,215.66,216.05,215.48,215.88,3444.0,215.66,216.05,215.48,215.88,3444.0
2019-09-17 15:00:00,215.98,216.15,215.65,215.76,5026.0,215.98,216.15,215.65,215.76,5026.0
2019-09-17 15:30:00,215.83,217.03,215.83,216.56,19566.0,215.83,217.03,215.83,216.56,19566.0
2019-09-18 09:30:00,220.63,222.36,219.21,222.36,12328.0,220.63,222.36,219.21,222.36,12328.0
2019-09-18 10:00:00,222.06,225.27,222.06,224.82,8111.0,222.06,225.27,222.06,224.82,8111.0
2019-09-18 10:30:00,224.76,224.98,223.74,224.1,13407.0,224.76,224.98,223.74,224.1,13407.0
2019-09-18 11:00:00,223.66,224.05,222.96,223.5,3650.0,223.66,224.05,222.96,223.5,3650.0
2019-09-18 11:30:00,223.23,224.06,222.94,223.81,7199.0,223.23,224.06,222.94,223.81,7199.0
2019-09-18 12:00:00,224.0,224.17,223.39,223.52,3101.0,224.0,224.17,223.39,223.52,3101.0
2019-09-18 12:30:00,223.46,224.12,223.46,223.97,3924.0,223.46,224.12,223.46,223.97,3924.0
2019-09-18 13:00:00,223.99,224.11,223.58,223.75,3344.0,223.99,224.11,223.58,223.75,3344.0
2019-09-18 13:30:00,223.78,225.28,223.5,225.0,9545.0,223.78,225.28,223.5,225.0,9545.0
2019-09-18 14:00:00,224.93,225.98,224.14,225.05,7600.0,224.93,225.98,224.14,225.05,7600.0
2019-09-18 14:30:00,225.06,225.43,224.32,224.78,8632.0,225.06,225.43,224.32,224.78,8632.0
2019-09-18 15:00:00,225.11,225.95,224.73,225.8,23200.0,225.11,225.95,224.73,225.8,23200.0
2019-09-18 15:30:00,225.83,226.99,225.81,226.37,32620.0,225.83,226.99,225.81,226.37,32620.0
2019-09-19 09:30:00,227.07,228.48,226.66,227.6,19527.0,227.07,228.48,226.66,227.6,19527.0
2019-09-19 10:00:00,227.61,228.31,227.14,227.99,6714.0,227.61,228.31,227.14,227.99,6714.0
2019-09-19 10:30:00,227.95,227.95,225.72,225.72,8070.0,227.95,227.95,225.72,225.72,8070.0
2019-09-19 11:00:00,225.78,227.31,225.78,226.98,6763.0,225.78,227.31,225.78,226.98,6763.0
2019-09-19 11:30:00,226.99,227.36,226.7,226.95,4797.0,226.99,227.36,226.7,226.95,4797.0
2019-09-19 12:00:00,226.7,227.01,225.76,225.94,5666.0,226.7,227.01,225.76,225.94,5666.0
2019-09-19 12:30:00,225.96,226.11,225.6,225.94,4952.0,225.96,226.11,225.6,225.94,4952.0
2019-09-19 13:00:00,225.67,226.41,225.66,226.41,5541.0,225.67,226.41,225.66,226.41,5541.0
2019-09-19 13:30:00,226.29,226.48,225.87,226.44,7729.0,226.29,226.48,225.87,226.44,7729.0
2019-09-19 14:00:00,226.43,226.87,226.42,226.51,3650.0,226.43,226.87,226.42,226.51,3650.0
2019-09-19 14:30:00,226.52,226.52,225.92,226.27,5118.0,226.52,226.52,225.92,226.27,5118.0
2019-09-19 15:00:00,226.38,226.48,225.71,225.91,15863.0,226.38,226.48,225.71,225.91,15863.0
2019-09-19 15:30:00,225.89,225.89,224.12,224.23,30179.0,225.89,225.89,224.12,224.23,30179.0
2019-09-20 09:30:00,226.1,228.43,225.27,227.21,26656.0,226.1,228.43,225.27,227.21,26656.0
2019-09-20 10:00:00,227.27,228.99,227.16,228.59,7593.0,227.27,228.99,227.16,228.59,7593.0
2019-09-20 10:30:00,228.64,229.23,228.0,229.23,9677.0,228.64,229.23,228.0,229.23,9677.0
2019-09-20 11:00:00,229.17,229.18,228.73,228.73,3700.0,229.17,229.18,228.73,228.73,3700.0
2019-09-20 11:30:00,228.73,228.87,227.37,227.56,4642.0,228.73,228.87,227.37,227.56,4642.0
2019-09-20 12:00:00,227.39,227.63,226.83,227.63,4640.0,227.39,227.63,226.83,227.63,4640.0
2019-09-20 12:30:00,227.29,227.29,226.68,227.27,2883.0,227.29,227.29,226.68,227.27,2883.0
2019-09-20 13:00:00,227.07,227.33,225.54,227.32,12655.0,227.07,227.33,225.54,227.32,12655.0
2019-09-20 13:30:00,227.12,227.7,226.59,227.62,9877.0,227.12,227.7,226.59,227.62,9877.0
2019-09-20 14:00:00,227.86,228.7,227.7,228.27,13277.0,227.86,228.7,227.7,228.27,13277.0
2019-09-20 14:30:00,228.41,228.8,228.14,228.6,14308.0,228.41,228.8,228.14,228.6,14308.0
2019-09-20 15:00:00,228.72,228.76,228.01,228.25,8028.0,228.72,228.76,228.01,228.25,8028.0
2019-09-20 15:30:00,228.19,228.45,227.42,227.94,39738.0,228.19,228.45,227.42,227.94,39738.0
2019-09-23 09:30:00,227.78,228.52,226.86,227.41,9707.0,227.78,228.52,226.86,227.41,9707.0
2019-09-23 10:00:00,227.58,228.65,227.56,228.31,5723.0,227.58,228.65,227.56,228.31,5723.0
2019-09-23 10:30:00,228.32,229.22,227.87,228.49,9900.0,228.32,229.22,227.87,228.49,9900.0
2019-09-23 11:00:00,228.5,229.09,227.81,229.04,11039.0,228.5,229.09,227.81,229.04,11039.0
2019-09-23 11:30:00,228.87,230.0,228.8,229.04,8841.0,228.87,230.0,228.8,229.04,8841.0
2019-09-23 12:00:00,229.08,229.59,228.87,229.16,14336.0,229.08,229.59,228.87,229.16,14336.0
2019-09-23 12:30:00,229.23,229.59,228.9,229.04,9305.0,229.23,229.59,228.9,229.04,9305.0
2019-09-23 13:00:00,229.18,229.46,228.9,229.29,5800.0,229.18,229.46,228.9,229.29,5800.0
2019-09-23 13:30:00,229.33,229.86,229.08,229.52,4829.0,229.33,229.86,229.08,229.52,4829.0
2019-09-23 14:00:00,229.35,229.51,228.96,229.28,6227.0,229.35,229.51,228.96,229.28,6227.0
2019-09-23 14:30:00,229.11,229.11,227.91,228.18,7006.0,229.11,229.11,227.91,228.18,7006.0
2019-09-23 15:00:00,228.17,228.46,227.52,227.63,25769.0,228.17,228.46,227.52,227.63,25769.0
2019-09-23 15:30:00,227.59,227.59,226.71,227.07,36163.0,227.59,227.59,226.71,227.07,36163.0
2019-09-24 09:30:00,227.11,229.86,226.9,228.98,22632.0,227.11,229.86,226.9,228.98,22632.0
2019-09-24 10:00:00,228.31,229.98,228.31,229.15,20902.0,228.31,229.98,228.31,229.15,20902.0
2019-09-24 10:30:00,229.23,230.19,229.21,230.05,5830.0,229.23,230.19,229.21,230.05,5830.0
2019-09-24 11:00:00,230.26,230.3,229.11,229.62,6003.0,230.26,230.3,229.11,229.62,6003.0
2019-09-24 11:30:00,229.64,229.71,228.84,229.29,13050.0,229.64,229.71,228.84,229.29,13050.0
2019-09-24 12:00:00,229.28,229.64,228.01,228.01,8550.0,229.28,229.64,228.01,228.01,8550.0
2019-09-24 12:30:00,227.85,228.27,227.09,227.19,2410.0,227.85,228.27,227.09,227.19,2410.0
2019-09-24 13:00:00,227.05,227.95,226.1,226.29,7661.0,227.05,227.95,226.1,226.29,7661.0
2019-09-24 13:30:00,226.32,226.98,226.1,226.51,7449.0,226.32,226.98,226.1,226.51,7449.0
2019-09-24 14:00:00,226.59,228.55,226.14,228.19,4700.0,226.59,228.55,226.14,228.19,4700.0
2019-09-24 14:30:00,228.22,228.68,227.44,228.14,15812.0,228.22,228.68,227.44,228.14,15812.0
2019-09-24 15:00:00,228.05,228.09,226.17,226.52,19930.0,228.05,228.09,226.17,226.52,19930.0
2019-09-24 15:30:00,226.35,226.89,226.05,226.38,19451.0,226.35,226.89,226.05,226.38,19451.0
2019-09-25 09:30:00,226.88,227.13,224.22,225.71,11053.0,226.88,227.13,224.22,225.71,11053.0
2019-09-25 10:00:00,225.71,226.98,224.79,226.56,12733.0,225.71,226.98,224.79,226.56,12733.0
2019-09-25 10:30:00,226.79,228.35,226.75,227.37,8625.0,226.79,228.35,226.75,227.37,8625.0
2019-09-25 11:00:00,227.64,228.78,227.45,227.83,12833.0,227.64,228.78,227.45,227.83,12833.0
2019-09-25 11:30:00,227.8,228.15,227.33,227.67,4020.0,227.8,228.15,227.33,227.67,4020.0
2019-09-25 12:00:00,227.43,228.37,227.41,228.0,4620.0,227.43,228.37,227.41,228.0,4620.0
2019-09-25 12:30:00,228.18,228.63,227.67,227.83,13225.0,228.18,228.63,227.67,227.83,13225.0
2019-09-25 13:00:00,228.01,228.93,228.01,228.77,2725.0,228.01,228.93,228.01,228.77,2725.0
2019-09-25 13:30:00,228.84,229.65,228.84,229.65,3607.0,228.84,229.65,228.84,229.65,3607.0
2019-09-25 14:00:00,229.76,230.6,229.76,230.43,8690.0,229.76,230.6,229.76,230.43,8690.0
2019-09-25 14:30:00,230.48,231.24,230.45,231.2,6744.0,230.48,231.24,230.45,231.2,6744.0
2019-09-25 15:00:00,231.27,231.87,231.0,231.87,6922.0,231.27,231.87,231.0,231.87,6922.0
2019-09-25 15:30:00,231.96,232.2,231.22,231.3,23136.0,231.96,232.2,231.22,231.3,23136.0
2019-09-26 09:30:00,231.7,232.11,230.4,230.51,8055.0,231.7,232.11,230.4,230.51,8055.0
2019-09-26 10:00:00,231.12,232.18,230.93,231.94,4813.0,231.12,232.18,230.93,231.94,4813.0
2019-09-26 10:30:00,232.13,232.72,231.58,232.28,5174.0,232.13,232.72,231.58,232.28,5174.0
2019-09-26 11:00:00,232.03,232.04,230.57,231.6,5066.0,232.03,232.04,230.57,231.6,5066.0
2019-09-26 11:30:00,231.38,231.38,230.82,230.92,1405.0,231.38,231.38,230.82,230.92,1405.0
2019-09-26 12:00:00,230.8,231.78,230.65,231.38,2800.0,230.8,231.78,230.65,231.38,2800.0
2019-09-26 12:30:00,231.59,231.63,231.41,231.63,1439.0,231.59,231.63,231.41,231.63,1439.0
2019-09-26 13:00:00,231.79,232.69,231.79,232.5,5675.0,231.79,232.69,231.79,232.5,5675.0
2019-09-26 13:30:00,232.61,233.41,232.55,233.41,4289.0,232.61,233.41,232.55,233.41,4289.0
2019-09-26 14:00:00,233.6,233.93,233.52,233.53,4500.0,233.6,233.93,233.52,233.53,4500.0
2019-09-26 14:30:00,233.54,234.05,233.32,233.71,7893.0,233.54,234.05,233.32,233.71,7893.0
2019-09-26 15:00:00,233.71,234.42,233.45,233.76,10971.0,233.71,234.42,233.45,233.76,10971.0
2019-09-26 15:30:00,233.92,234.24,233.06,233.78,55158.0,233.92,234.24,233.06,233.78,55158.0
2019-09-27 09:30:00,234.38,235.0,231.39,231.59,5371.0,234.38,235.0,231.39,231.59,5371.0
2019-09-27 10:00:00,231.59,231.6,229.2,230.53,7682.0,231.59,231.6,229.2,230.53,7682.0
2019-09-27 10:30:00,230.19,230.92,229.59,230.76,3300.0,230.19,230.92,229.59,230.76,3300.0
2019-09-27 11:00:00,230.76,231.91,230.76,231.54,17031.0,230.76,231.91,230.76,231.54,17031.0
2019-09-27 11:30:00,231.3,231.76,229.59,231.44,8813.0,231.3,231.76,229.59,231.44,8813.0
2019-09-27 12:00:00,230.82,230.82,230.1,230.55,2825.0,230.82,230.82,230.1,230.55,2825.0
2019-09-27 12:30:00,230.15,230.45,229.11,229.11,4283.0,230.15,230.45,229.11,229.11,4283.0
2019-09-27 13:00:00,228.97,229.41,227.83,228.43,6325.0,228.97,229.41,227.83,228.43,6325.0
2019-09-27 13:30:00,228.18,228.77,228.01,228.42,5310.0,228.18,228.77,228.01,228.42,5310.0
2019-09-27 14:00:00,228.51,228.6,227.19,227.69,10688.0,228.51,228.6,227.19,227.69,10688.0
2019-09-27 14:30:00,227.51,227.83,226.86,226.9,2595.0,227.51,227.83,226.86,226.9,2595.0
2019-09-27 15:00:00,227.02,227.55,226.84,227.29,9448.0,227.02,227.55,226.84,227.29,9448.0
2019-09-27 15:30:00,227.32,227.73,227.16,227.68,20896.0,227.32,227.73,227.16,227.68,20896.0
2019-09-30 09:30:00,227.5,229.82,226.76,229.03,12779.0,227.5,229.82,226.76,229.03,12779.0
2019-09-30 10:00:00,229.1,229.99,228.67,229.22,7267.0,229.1,229.99,228.67,229.22,7267.0
2019-09-30 10:30:00,229.22,229.39,228.57,228.86,6435.0,229.22,229.39,228.57,228.86,6435.0
2019-09-30 11:00:00,228.8,230.39,228.56,230.33,15530.0,228.8,230.39,228.56,230.33,15530.0
2019-09-30 11:30:00,230.42,230.93,230.0,230.93,7354.0,230.42,230.93,230.0,230.93,7354.0
2019-09-30 12:00:00,230.8,231.81,230.44,231.65,8700.0,230.8,231.81,230.44,231.65,8700.0
2019-09-30 12:30:00,231.8,232.03,231.42,231.63,2314.0,231.8,232.03,231.42,231.63,2314.0
2019-09-30 13:00:00,231.58,231.77,231.48,231.53,2883.0,231.58,231.77,231.48,231.53,2883.0
2019-09-30 13:30:00,231.6,232.01,231.45,231.98,3520.0,231.6,232.01,231.45,231.98,3520.0
2019-09-30 14:00:00,232.11,232.45,232.04,232.45,2106.0,232.11,232.45,232.04,232.45,2106.0
2019-09-30 14:30:00,232.37,232.64,232.13,232.44,4609.0,232.37,232.64,232.13,232.44,4609.0
2019-09-30 15:00:00,232.44,232.74,232.22,232.22,6430.0,232.44,232.74,232.22,232.22,6430.0
2019-09-30 15:30:00,232.06,232.11,231.21,231.4,11956.0,232.06,232.11,231.21,231.4,11956.0
2019-10-01 09:30:00,232.66,233.76,231.37,233.76,4367.0,232.66,233.76,231.37,233.76,4367.0
2019-10-01 10:00:00,233.3,233.35,231.84,232.82,10381.0,233.3,233.35,231.84,232.82,10381.0
2019-10-01 10:30:00,232.93,233.35,232.46,232.92,3935.0,232.93,233.35,232.46,232.92,3935.0
2019-10-01 11:00:00,232.98,233.29,231.75,232.14,5220.0,232.98,233.29,231.75,232.14,5220.0
2019-10-01 11:30:00,231.96,232.1,230.01,231.09,11396.0,231.96,232.1,230.01,231.09,11396.0
2019-10-01 12:00:00,231.0,231.06,228.46,228.46,10129.0,231.0,231.06,228.46,228.46,10129.0
2019-10-01 12:30:00,228.41,229.11,228.37,228.98,2824.0,228.41,229.11,228.37,228.98,2824.0
2019-10-01 13:00:00,228.42,228.68,227.87,228.03,4718.0,228.42,228.68,227.87,228.03,4718.0
2019-10-01 13:30:00,227.87,227.95,227.38,227.46,4028.0,227.87,227.95,227.38,227.46,4028.0
2019-10-01 14:00:00,227.39,227.59,226.98,227.03,3226.0,227.39,227.59,226.98,227.03,3226.0
2019-10-01 14:30:00,226.99,227.61,226.98,227.12,5282.0,226.99,227.61,226.98,227.12,5282.0
2019-10-01 15:00:00,227.39,227.63,227.07,227.4,2931.0,227.39,227.63,227.07,227.4,2931.0
2019-10-01 15:30:00,227.45,227.5,225.88,226.15,15532.0,227.45,227.5,225.88,226.15,15532.0
2019-10-02 09:30:00,223.84,224.34,221.23,221.23,9794.0,223.84,224.34,221.23,221.23,9794.0
2019-10-02 10:00:00,221.15,221.74,220.09,220.09,7085.0,221.15,221.74,220.09,220.09,7085.0
2019-10-02 10:30:00,219.78,221.54,219.24,221.23,6044.0,219.78,221.54,219.24,221.23,6044.0
2019-10-02 11:00:00,221.47,221.68,220.65,220.88,4800.0,221.47,221.68,220.65,220.88,4800.0
2019-10-02 11:30:00,220.6,223.37,220.17,223.37,11314.0,220.6,223.37,220.17,223.37,11314.0
2019-10-02 12:00:00,223.16,223.16,222.2,222.38,5343.0,223.16,223.16,222.2,222.38,5343.0
2019-10-02 12:30:00,222.45,222.45,222.04,222.39,6291.0,222.45,222.45,222.04,222.39,6291.0
2019-10-02 13:00:00,222.31,223.14,222.31,222.57,5595.0,222.31,223.14,222.31,222.57,5595.0
2019-10-02 13:30:00,222.34,223.1,222.1,223.1,7520.0,222.34,223.1,222.1,223.1,7520.0
2019-10-02 14:00:00,222.82,224.56,222.7,224.24,5051.0,222.82,224.56,222.7,224.24,5051.0
2019-10-02 14:30:00,224.36,224.46,223.41,224.18,4510.0,224.36,224.46,223.41,224.18,4510.0
2019-10-02 15:00:00,224.07,224.55,223.7,224.49,4271.0,224.07,224.55,223.7,224.49,4271.0
2019-10-02 15:30:00,224.6,225.24,223.67,224.57,16244.0,224.6,225.24,223.67,224.57,16244.0
2019-10-03 09:30:00,224.19,224.49,223.06,223.54,3906.0,224.19,224.49,223.06,223.54,3906.0
2019-10-03 10:00:00,221.4,223.5,221.39,223.5,8701.0,221.4,223.5,221.39,223.5,8701.0
2019-10-03 10:30:00,223.34,223.61,222.54,223.61,2046.0,223.34,223.61,222.54,223.61,2046.0
2019-10-03 11:00:00,223.35,225.03,223.35,224.81,5450.0,223.35,225.03,223.35,224.81,5450.0
2019-10-03 11:30:00,224.94,224.94,223.17,223.41,4204.0,224.94,224.94,223.17,223.41,4204.0
2019-10-03 12:00:00,223.23,223.52,222.87,223.49,2400.0,223.23,223.52,222.87,223.49,2400.0
2019-10-03 12:30:00,223.68,224.07,223.46,223.54,3610.0,223.68,224.07,223.46,223.54,3610.0
2019-10-03 13:00:00,223.43,224.05,223.38,223.97,2307.0,223.43,224.05,223.38,223.97,2307.0
2019-10-03 13:30:00,223.84,224.41,223.82,223.83,4208.0,223.84,224.41,223.82,223.83,4208.0
2019-10-03 14:00:00,223.74,223.99,223.38,223.87,3590.0,223.74,223.99,223.38,223.87,3590.0
2019-10-03 14:30:00,224.1,224.27,223.86,224.01,6097.0,224.1,224.27,223.86,224.01,6097.0
2019-10-03 15:00:00,224.17,224.69,224.09,224.35,8513.0,224.17,224.69,224.09,224.35,8513.0
2019-10-03 15:30:00,224.12,225.39,224.07,225.15,9317.0,224.12,225.39,224.07,225.15,9317.0
2019-10-04 09:30:00,226.28,226.47,224.83,226.01,3245.0,226.28,226.47,224.83,226.01,3245.0
2019-10-04 10:00:00,226.06,227.12,225.58,225.79,7777.0,226.06,227.12,225.58,225.79,7777.0
2019-10-04 10:30:00,225.71,225.71,224.56,225.32,1906.0,225.71,225.71,224.56,225.32,1906.0
2019-10-04 11:00:00,225.06,225.66,223.98,225.23,5560.0,225.06,225.66,223.98,225.23,5560.0
2019-10-04 11:30:00,225.52,225.99,225.28,225.66,5245.0,225.52,225.99,225.28,225.66,5245.0
2019-10-04 12:00:00,225.29,225.88,225.25,225.71,3220.0,225.29,225.88,225.25,225.71,3220.0
2019-10-04 12:30:00,225.55,226.31,225.55,226.31,1425.0,225.55,226.31,225.55,226.31,1425.0
2019-10-04 13:00:00,226.58,226.88,226.22,226.7,2000.0,226.58,226.88,226.22,226.7,2000.0
2019-10-04 13:30:00,226.62,227.13,226.49,227.08,4504.0,226.62,227.13,226.49,227.08,4504.0
2019-10-04 14:00:00,227.14,227.44,227.13,227.29,800.0,227.14,227.44,227.13,227.29,800.0
2019-10-04 14:30:00,227.42,227.59,227.19,227.43,3148.0,227.42,227.59,227.19,227.43,3148.0
2019-10-04 15:00:00,227.44,227.79,227.43,227.52,4907.0,227.44,227.79,227.43,227.52,4907.0
2019-10-04 15:30:00,227.51,228.49,227.51,228.2,6805.0,227.51,228.49,227.51,228.2,6805.0
2019-10-07 09:30:00,227.09,229.46,227.09,228.2,2366.0,227.09,229.46,227.09,228.2,2366.0
2019-10-07 10:00:00,228.01,229.16,227.7,228.13,6559.0,228.01,229.16,227.7,228.13,6559.0
2019-10-07 10:30:00,228.54,229.28,228.28,229.28,3837.0,228.54,229.28,228.28,229.28,3837.0
2019-10-07 11:00:00,229.37,229.95,229.2,229.66,3310.0,229.37,229.95,229.2,229.66,3310.0
2019-10-07 11:30:00,229.43,229.8,229.17,229.68,6590.0,229.43,229.8,229.17,229.68,6590.0
2019-10-07 12:00:00,229.77,230.0,229.33,229.39,2624.0,229.77,230.0,229.33,229.39,2624.0
2019-10-07 12:30:00,229.26,230.22,229.26,230.14,7060.0,229.26,230.22,229.26,230.14,7060.0
2019-10-07 13:00:00,230.0,230.35,229.27,229.42,3600.0,230.0,230.35,229.27,229.42,3600.0
2019-10-07 13:30:00,229.74,231.26,229.74,230.92,4615.0,229.74,231.26,229.74,230.92,4615.0
2019-10-07 14:00:00,230.79,230.85,229.64,229.87,5307.0,230.79,230.85,229.64,229.87,5307.0
2019-10-07 14:30:00,229.79,230.35,229.07,230.2,6433.0,229.79,230.35,229.07,230.2,6433.0
2019-10-07 15:00:00,230.23,230.6,229.86,230.33,14155.0,230.23,230.6,229.86,230.33,14155.0
2019-10-07 15:30:00,230.17,230.17,228.9,229.29,11733.0,230.17,230.17,228.9,229.29,11733.0
2019-10-08 09:30:00,227.13,227.13,225.81,226.11,4449.0,227.13,227.13,225.81,226.11,4449.0
2019-10-08 10:00:00,226.01,227.06,224.85,227.06,4725.0,226.01,227.06,224.85,227.06,4725.0
2019-10-08 10:30:00,227.26,227.61,226.49,227.04,3869.0,227.26,227.61,226.49,227.04,3869.0
2019-10-08 11:00:00,227.03,227.57,226.4,226.89,2639.0,227.03,227.57,226.4,226.89,2639.0
2019-10-08 11:30:00,226.5,227.59,226.05,227.59,3613.0,226.5,227.59,226.05,227.59,3613.0
2019-10-08 12:00:00,227.25,227.8,227.01,227.44,6370.0,227.25,227.8,227.01,227.44,6370.0
2019-10-08 12:30:00,227.31,228.53,226.95,228.38,4684.0,227.31,228.53,226.95,228.38,4684.0
2019-10-08 13:00:00,228.34,228.36,227.74,228.36,1957.0,228.34,228.36,227.74,228.36,1957.0
2019-10-08 13:30:00,228.39,228.96,228.1,228.71,3990.0,228.39,228.96,228.1,228.71,3990.0
2019-10-08 14:00:00,228.71,228.71,228.28,228.38,2700.0,228.71,228.71,228.28,228.38,2700.0
2019-10-08 14:30:00,228.71,229.97,228.53,229.24,5720.0,228.71,229.97,228.53,229.24,5720.0
2019-10-08 15:00:00,229.15,229.4,228.17,228.17,6499.0,229.15,229.4,228.17,228.17,6499.0
2019-10-08 15:30:00,227.78,228.13,226.35,226.39,11078.0,227.78,228.13,226.35,226.39,11078.0
2019-10-09 09:30:00,228.77,228.77,226.85,226.85,2770.0,228.77,228.77,226.85,226.85,2770.0
2019-10-09 10:00:00,226.59,227.17,226.38,227.17,1802.0,226.59,227.17,226.38,227.17,1802.0
2019-10-09 10:30:00,226.85,227.9,226.85,227.9,2321.0,226.85,227.9,226.85,227.9,2321.0
2019-10-09 11:00:00,226.59,226.59,225.91,226.15,700.0,226.59,226.59,225.91,226.15,700.0
2019-10-09 11:30:00,226.25,227.27,226.12,227.27,2236.0,226.25,227.27,226.12,227.27,2236.0
2019-10-09 12:00:00,227.67,227.76,226.62,226.62,700.0,227.67,227.76,226.62,226.62,700.0
2019-10-09 12:30:00,226.91,227.12,226.6,226.6,1500.0,226.91,227.12,226.6,226.6,1500.0
2019-10-09 13:00:00,226.86,227.25,226.51,226.95,9812.0,226.86,227.25,226.51,226.95,9812.0
2019-10-09 13:30:00,226.95,228.13,226.95,228.13,2248.0,226.95,228.13,226.95,228.13,2248.0
2019-10-09 14:00:00,228.1,228.1,226.88,227.52,1800.0,228.1,228.1,226.88,227.52,1800.0
2019-10-09 14:30:00,227.38,227.73,227.08,227.47,4722.0,227.38,227.73,227.08,227.47,4722.0
2019-10-09 15:00:00,227.62,227.69,227.35,227.47,5232.0,227.62,227.69,227.35,227.47,5232.0
2019-10-09 15:30:00,227.48,228.25,227.25,227.39,12029.0,227.48,228.25,227.25,227.39,12029.0
2019-10-10 09:30:00,227.21,229.55,227.09,229.55,11702.0,227.21,229.55,227.09,229.55,11702.0
2019-10-10 10:00:00,228.25,229.54,228.19,228.63,3000.0,228.25,229.54,228.19,228.63,3000.0
2019-10-10 10:30:00,228.74,229.52,228.34,229.52,5642.0,228.74,229.52,228.34,229.52,5642.0
2019-10-10 11:00:00,229.6,230.99,229.6,230.82,28005.0,229.6,230.99,229.6,230.82,28005.0
2019-10-10 11:30:00,230.9,230.99,229.39,229.97,9953.0,230.9,230.99,229.39,229.97,9953.0
2019-10-10 12:00:00,229.99,230.47,229.56,229.56,7210.0,229.99,230.47,229.56,229.56,7210.0
2019-10-10 12:30:00,229.41,229.57,229.34,229.53,2576.0,229.41,229.57,229.34,229.53,2576.0
2019-10-10 13:00:00,229.53,230.2,229.14,229.34,6201.0,229.53,230.2,229.14,229.34,6201.0
2019-10-10 13:30:00,229.43,230.16,229.11,230.16,3114.0,229.43,230.16,229.11,230.16,3114.0
2019-10-10 14:00:00,230.27,230.68,229.56,229.59,8632.0,230.27,230.68,229.56,229.59,8632.0
2019-10-10 14:30:00,229.6,229.9,229.46,229.86,4604.0,229.6,229.9,229.46,229.86,4604.0
2019-10-10 15:00:00,229.81,230.34,229.41,230.01,25301.0,229.81,230.34,229.41,230.01,25301.0
2019-10-10 15:30:00,230.08,230.21,229.72,230.11,11624.0,230.08,230.21,229.72,230.11,11624.0
2019-10-11 09:30:00,232.05,233.29,231.82,231.96,5863.0,232.05,233.29,231.82,231.96,5863.0
2019-10-11 10:00:00,232.22,233.49,231.48,232.46,8066.0,232.22,233.49,231.48,232.46,8066.0
2019-10-11 10:30:00,232.53,232.8,231.88,232.26,3461.0,232.53,232.8,231.88,232.26,3461.0
2019-10-11 11:00:00,231.97,231.97,231.17,231.67,1100.0,231.97,231.97,231.17,231.67,1100.0
2019-10-11 11:30:00,232.08,232.08,231.16,231.3,2400.0,232.08,232.08,231.16,231.3,2400.0
2019-10-11 12:00:00,231.3,231.81,230.79,231.41,5842.0,231.3,231.81,230.79,231.41,5842.0
2019-10-11 12:30:00,230.89,231.27,230.89,231.27,618.0,230.89,231.27,230.89,231.27,618.0
2019-10-11 13:00:00,231.05,231.2,230.41,231.2,3419.0,231.05,231.2,230.41,231.2,3419.0
2019-10-11 13:30:00,231.41,231.5,230.6,231.23,2405.0,231.41,231.5,230.6,231.23,2405.0
2019-10-11 14:00:00,231.71,232.02,231.49,231.88,4283.0,231.71,232.02,231.49,231.88,4283.0
2019-10-11 14:30:00,232.0,232.56,231.45,231.58,13817.0,232.0,232.56,231.45,231.58,13817.0
2019-10-11 15:00:00,231.69,232.22,231.68,232.22,12276.0,231.69,232.22,231.68,232.22,12276.0
2019-10-11 15:30:00,232.09,232.24,229.33,229.78,19533.0,232.09,232.24,229.33,229.78,19533.0
2019-10-14 09:30:00,230.15,230.89,229.13,230.0,12221.0,230.15,230.89,229.13,230.0,12221.0
2019-10-14 10:00:00,229.5,229.84,228.9,229.43,4540.0,229.5,229.84,228.9,229.43,4540.0
2019-10-14 10:30:00,228.84,231.4,228.83,231.21,7924.0,228.84,231.4,228.83,231.21,7924.0
2019-10-14 11:00:00,231.34,231.46,229.7,230.14,6937.0,231.34,231.46,229.7,230.14,6937.0
2019-10-14 11:30:00,229.96,230.86,229.76,230.06,17623.0,229.96,230.86,229.76,230.06,17623.0
2019-10-14 12:00:00,230.2,230.33,227.96,227.96,20916.0,230.2,230.33,227.96,227.96,20916.0
2019-10-14 12:30:00,227.92,228.28,227.65,227.65,1694.0,227.92,228.28,227.65,227.65,1694.0
2019-10-14 13:00:00,227.68,228.16,227.51,227.79,1176.0,227.68,228.16,227.51,227.79,1176.0
2019-10-14 13:30:00,227.56,227.97,227.55,227.97,1311.0,227.56,227.97,227.55,227.97,1311.0
2019-10-14 14:00:00,228.01,228.39,227.67,228.37,3655.0,228.01,228.39,227.67,228.37,3655.0
2019-10-14 14:30:00,228.01,228.03,227.67,227.78,1200.0,228.01,228.03,227.67,227.78,1200.0
2019-10-14 15:00:00,227.66,228.08,227.53,227.84,3866.0,227.66,228.08,227.53,227.84,3866.0
2019-10-14 15:30:00,227.82,228.12,227.51,227.96,7222.0,227.82,228.12,227.51,227.96,7222.0
2019-10-15 09:30:00,228.11,228.11,227.01,228.07,3874.0,228.11,228.11,227.01,228.07,3874.0
2019-10-15 10:00:00,227.77,229.58,227.76,229.28,3432.0,227.77,229.58,227.76,229.28,3432.0
2019-10-15 10:30:00,229.43,229.59,228.38,228.93,7473.0,229.43,229.59,228.38,228.93,7473.0
2019-10-15 11:00:00,229.09,230.0,229.08,229.84,7747.0,229.09,230.0,229.08,229.84,7747.0
2019-10-15 11:30:00,229.77,230.53,229.77,229.84,7189.0,229.77,230.53,229.77,229.84,7189.0
2019-10-15 12:00:00,229.68,230.01,229.61,229.63,2206.0,229.68,230.01,229.61,229.63,2206.0
2019-10-15 12:30:00,229.39,229.96,229.39,229.67,3325.0,229.39,229.96,229.39,229.67,3325.0
2019-10-15 13:00:00,229.44,230.1,229.44,229.63,1910.0,229.44,230.1,229.44,229.63,1910.0
2019-10-15 13:30:00,229.79,230.31,229.42,229.92,2297.0,229.79,230.31,229.42,229.92,2297.0
2019-10-15 14:00:00,229.99,230.29,229.5,229.84,3121.0,229.99,230.29,229.5,229.84,3121.0
2019-10-15 14:30:00,230.05,230.09,229.61,229.9,4028.0,230.05,230.09,229.61,229.9,4028.0
2019-10-15 15:00:00,229.81,230.04,229.48,230.04,9352.0,229.81,230.04,229.48,230.04,9352.0
2019-10-15 15:30:00,229.97,230.07,228.8,229.17,18406.0,229.97,230.07,228.8,229.17,18406.0
2019-10-16 09:30:00,228.42,229.08,226.08,226.57,7379.0,228.42,229.08,226.08,226.57,7379.0
2019-10-16 10:00:00,226.08,227.66,226.06,227.05,2764.0,226.08,227.66,226.06,227.05,2764.0
2019-10-16 10:30:00,226.82,229.41,226.82,229.41,7579.0,226.82,229.41,226.82,229.41,7579.0
2019-10-16 11:00:00,229.13,229.33,227.23,227.24,6534.0,229.13,229.33,227.23,227.24,6534.0
2019-10-16 11:30:00,227.73,228.26,227.09,228.06,3851.0,227.73,228.26,227.09,228.06,3851.0
2019-10-16 12:00:00,228.08,228.53,227.89,227.89,1600.0,228.08,228.53,227.89,227.89,1600.0
2019-10-16 12:30:00,228.39,228.39,227.54,227.58,5191.0,228.39,228.39,227.54,227.58,5191.0
2019-10-16 13:00:00,227.58,227.84,226.82,227.0,4300.0,227.58,227.84,226.82,227.0,4300.0
2019-10-16 13:30:00,227.0,227.16,226.61,226.9,1900.0,227.0,227.16,226.61,226.9,1900.0
2019-10-16 14:00:00,227.02,227.16,226.75,226.94,10981.0,227.02,227.16,226.75,226.94,10981.0
2019-10-16 14:30:00,226.95,227.25,226.64,227.01,11654.0,226.95,227.25,226.64,227.01,11654.0
2019-10-16 15:00:00,226.81,227.05,226.58,226.67,4157.0,226.81,227.05,226.58,226.67,4157.0
2019-10-16 15:30:00,226.64,226.67,225.96,226.44,31691.0,226.64,226.67,225.96,226.44,31691.0
2019-10-17 09:30:00,227.78,227.99,227.13,227.44,4382.0,227.78,227.99,227.13,227.44,4382.0
2019-10-17 10:00:00,227.17,227.76,227.02,227.74,1818.0,227.17,227.76,227.02,227.74,1818.0
2019-10-17 10:30:00,227.6,227.6,226.71,227.02,2400.0,227.6,227.6,226.71,227.02,2400.0
2019-10-17 11:00:00,226.58,227.13,226.34,226.74,3500.0,226.58,227.13,226.34,226.74,3500.0
2019-10-17 11:30:00,227.14,227.46,226.87,226.95,4242.0,227.14,227.46,226.87,226.95,4242.0
2019-10-17 12:00:00,226.94,226.97,226.09,226.41,3531.0,226.94,226.97,226.09,226.41,3531.0
2019-10-17 12:30:00,226.58,226.78,226.22,226.23,4141.0,226.58,226.78,226.22,226.23,4141.0
2019-10-17 13:00:00,226.34,227.21,226.33,227.21,4606.0,226.34,227.21,226.33,227.21,4606.0
2019-10-17 13:30:00,227.23,227.36,226.81,226.98,3961.0,227.23,227.36,226.81,226.98,3961.0
2019-10-17 14:00:00,226.98,227.2,226.58,226.58,3159.0,226.98,227.2,226.58,226.58,3159.0
2019-10-17 14:30:00,226.52,227.17,226.39,226.39,14103.0,226.52,227.17,226.39,226.39,14103.0
2019-10-17 15:00:00,226.43,227.03,226.43,226.96,5771.0,226.43,227.03,226.43,226.96,5771.0
2019-10-17 15:30:00,226.92,227.54,226.81,226.83,20420.0,226.92,227.54,226.81,226.83,20420.0
2019-10-18 09:30:00,226.23,226.99,225.98,226.08,2709.0,226.23,226.99,225.98,226.08,2709.0
2019-10-18 10:00:00,226.82,226.82,225.63,226.2,2973.0,226.82,226.82,225.63,226.2,2973.0
2019-10-18 10:30:00,226.27,226.32,225.43,225.67,4000.0,226.27,226.32,225.43,225.67,4000.0
2019-10-18 11:00:00,225.62,226.05,225.48,226.05,1312.0,225.62,226.05,225.48,226.05,1312.0
2019-10-18 11:30:00,226.18,226.23,224.63,224.63,10384.0,226.18,226.23,224.63,224.63,10384.0
2019-10-18 12:00:00,224.39,224.74,221.99,222.38,24026.0,224.39,224.74,221.99,222.38,24026.0
2019-10-18 12:30:00,222.18,223.91,222.18,223.91,6100.0,222.18,223.91,222.18,223.91,6100.0
2019-10-18 13:00:00,224.14,225.09,224.14,224.62,1903.0,224.14,225.09,224.14,224.62,1903.0
2019-10-18 13:30:00,224.85,225.61,224.85,225.31,2222.0,224.85,225.61,224.85,225.31,2222.0
2019-10-18 14:00:00,225.32,225.63,224.94,225.31,4328.0,225.32,225.63,224.94,225.31,4328.0
2019-10-18 14:30:00,225.25,225.4,224.96,225.34,5475.0,225.25,225.4,224.96,225.34,5475.0
2019-10-18 15:00:00,225.59,226.09,225.59,225.66,1800.0,225.59,226.09,225.59,225.66,1800.0
2019-10-18 15:30:00,225.77,225.87,225.29,225.46,17162.0,225.77,225.87,225.29,225.46,17162.0
2019-10-21 09:30:00,227.03,227.03,224.98,226.28,14572.0,227.03,227.03,224.98,226.28,14572.0
2019-10-21 10:00:00,226.04,226.27,225.36,225.81,12657.0,226.04,226.27,225.36,225.81,12657.0
2019-10-21 10:30:00,226.12,227.26,225.64,226.47,4719.0,226.12,227.26,225.64,226.47,4719.0
2019-10-21 11:00:00,226.23,226.77,225.92,226.14,4844.0,226.23,226.77,225.92,226.14,4844.0
2019-10-21 11:30:00,225.89,226.15,225.89,225.94,700.0,225.89,226.15,225.89,225.94,700.0
2019-10-21 12:00:00,225.97,225.97,225.04,225.27,2693.0,225.97,225.97,225.04,225.27,2693.0
2019-10-21 12:30:00,225.36,225.76,224.88,225.09,2240.0,225.36,225.76,224.88,225.09,2240.0
2019-10-21 13:00:00,225.09,225.51,224.48,225.27,3558.0,225.09,225.51,224.48,225.27,3558.0
2019-10-21 13:30:00,225.25,225.25,224.64,224.78,5051.0,225.25,225.25,224.64,224.78,5051.0
2019-10-21 14:00:00,224.64,225.12,224.36,224.36,5400.0,224.64,225.12,224.36,224.36,5400.0
2019-10-21 14:30:00,224.4,225.08,224.24,224.76,3307.0,224.4,225.08,224.24,224.76,3307.0
2019-10-21 15:00:00,225.2,225.51,224.63,224.74,5205.0,225.2,225.51,224.63,224.74,5205.0
2019-10-21 15:30:00,225.04,225.16,224.6,224.81,11819.0,225.04,225.16,224.6,224.81,11819.0
2019-10-22 09:30:00,224.66,225.07,224.3,224.42,4510.0,224.66,225.07,224.3,224.42,4510.0
2019-10-22 10:00:00,224.82,225.21,223.55,223.98,15062.0,224.82,225.21,223.55,223.98,15062.0
2019-10-22 10:30:00,224.27,224.4,223.47,223.57,1380.0,224.27,224.4,223.47,223.57,1380.0
2019-10-22 11:00:00,223.22,223.62,222.74,222.98,4611.0,223.22,223.62,222.74,222.98,4611.0
2019-10-22 11:30:00,222.63,222.63,221.99,222.06,1059.0,222.63,222.63,221.99,222.06,1059.0
2019-10-22 12:00:00,221.74,221.8,220.95,221.27,1906.0,221.74,221.8,220.95,221.27,1906.0
2019-10-22 12:30:00,221.25,221.33,220.48,221.18,4162.0,221.25,221.33,220.48,221.18,4162.0
2019-10-22 13:00:00,221.17,221.5,219.71,220.25,55557.0,221.17,221.5,219.71,220.25,55557.0
2019-10-22 13:30:00,220.22,220.27,218.77,219.1,25113.0,220.22,220.27,218.77,219.1,25113.0
2019-10-22 14:00:00,218.87,219.36,218.87,219.23,3061.0,218.87,219.36,218.87,219.23,3061.0
2019-10-22 14:30:00,219.05,219.17,217.98,218.01,4173.0,219.05,219.17,217.98,218.01,4173.0
2019-10-22 15:00:00,218.15,218.39,217.79,217.93,5300.0,218.15,218.39,217.79,217.93,5300.0
2019-10-22 15:30:00,217.9,218.12,216.06,216.67,39280.0,217.9,218.12,216.06,216.67,39280.0
2019-10-23 09:30:00,216.97,219.41,216.25,218.99,2949.0,216.97,219.41,216.25,218.99,2949.0
2019-10-23 10:00:00,219.34,219.34,217.79,218.14,4243.0,219.34,219.34,217.79,218.14,4243.0
2019-10-23 10:30:00,217.92,219.01,217.17,218.95,5556.0,217.92,219.01,217.17,218.95,5556.0
2019-10-23 11:00:00,218.97,219.3,218.06,218.3,5711.0,218.97,219.3,218.06,218.3,5711.0
2019-10-23 11:30:00,218.29,218.68,217.37,217.37,1852.0,218.29,218.68,217.37,217.37,1852.0
2019-10-23 12:00:00,217.7,217.7,216.51,216.75,3201.0,217.7,217.7,216.51,216.75,3201.0
2019-10-23 12:30:00,216.93,217.49,216.93,217.49,4628.0,216.93,217.49,216.93,217.49,4628.0
2019-10-23 13:00:00,217.34,217.34,216.62,216.64,3565.0,217.34,217.34,216.62,216.64,3565.0
2019-10-23 13:30:00,216.53,216.86,216.2,216.31,2250.0,216.53,216.86,216.2,216.31,2250.0
2019-10-23 14:00:00,216.37,216.37,215.0,215.05,6565.0,216.37,216.37,215.0,215.05,6565.0
2019-10-23 14:30:00,215.07,215.52,215.05,215.33,14445.0,215.07,215.52,215.05,215.33,14445.0
2019-10-23 15:00:00,215.32,215.65,215.22,215.24,5477.0,215.32,215.65,215.22,215.24,5477.0
2019-10-23 15:30:00,215.32,215.57,215.25,215.49,25924.0,215.32,215.57,215.25,215.49,25924.0
2019-10-24 09:30:00,215.85,216.49,215.49,216.0,14887.0,215.85,216.49,215.49,216.0,14887.0
2019-10-24 10:00:00,216.02,217.92,216.02,217.73,10050.0,216.02,217.92,216.02,217.73,10050.0
2019-10-24 10:30:00,217.49,217.78,216.57,217.46,21986.0,217.49,217.78,216.57,217.46,21986.0
2019-10-24 11:00:00,217.41,217.74,217.3,217.45,8630.0,217.41,217.74,217.3,217.45,8630.0
2019-10-24 11:30:00,217.71,218.18,217.51,218.06,8769.0,217.71,218.18,217.51,218.06,8769.0
2019-10-24 12:00:00,218.16,218.18,217.2,217.63,2260.0,218.16,218.18,217.2,217.63,2260.0
2019-10-24 12:30:00,217.36,217.65,217.08,217.31,5174.0,217.36,217.65,217.08,217.31,5174.0
2019-10-24 13:00:00,217.3,217.48,216.39,216.4,2350.0,217.3,217.48,216.39,216.4,2350.0
2019-10-24 13:30:00,216.81,217.25,216.8,217.08,2441.0,216.81,217.25,216.8,217.08,2441.0
2019-10-24 14:00:00,217.06,217.46,217.06,217.26,4899.0,217.06,217.46,217.06,217.26,4899.0
2019-10-24 14:30:00,217.14,217.57,216.5,216.51,27851.0,217.14,217.57,216.5,216.51,27851.0
2019-10-24 15:00:00,216.6,218.06,216.45,217.87,18151.0,216.6,218.06,216.45,217.87,18151.0
2019-10-24 15:30:00,217.87,217.93,216.53,217.28,30159.0,217.87,217.93,216.53,217.28,30159.0
2019-10-25 09:30:00,217.32,219.39,217.12,219.38,3985.0,217.32,219.39,217.12,219.38,3985.0
2019-10-25 10:00:00,219.53,219.6,218.57,218.97,3400.0,219.53,219.6,218.57,218.97,3400.0
2019-10-25 10:30:00,219.08,219.33,218.23,218.96,5009.0,219.08,219.33,218.23,218.96,5009.0
2019-10-25 11:00:00,219.03,219.57,218.64,219.25,6432.0,219.03,219.57,218.64,219.25,6432.0
2019-10-25 11:30:00,218.99,219.27,218.58,218.94,2700.0,218.99,219.27,218.58,218.94,2700.0
2019-10-25 12:00:00,218.89,218.89,217.01,217.34,3550.0,218.89,218.89,217.01,217.34,3550.0
2019-10-25 12:30:00,217.39,217.39,216.39,216.4,3868.0,217.39,217.39,216.39,216.4,3868.0
2019-10-25 13:00:00,216.7,216.86,216.21,216.28,8713.0,216.7,216.86,216.21,216.28,8713.0
2019-10-25 13:30:00,216.39,218.54,216.39,218.47,20712.0,216.39,218.54,216.39,218.47,20712.0
2019-10-25 14:00:00,218.31,219.12,217.93,217.94,8562.0,218.31,219.12,217.93,217.94,8562.0
2019-10-25 14:30:00,218.04,218.49,217.47,218.49,4430.0,218.04,218.49,217.47,218.49,4430.0
2019-10-25 15:00:00,218.25,218.38,217.7,218.34,4535.0,218.25,218.38,217.7,218.34,4535.0
2019-10-25 15:30:00,218.29,218.56,217.6,217.78,13639.0,218.29,218.56,217.6,217.78,13639.0
2019-10-28 09:30:00,218.77,220.0,218.7,219.08,2082.0,218.77,220.0,218.7,219.08,2082.0
2019-10-28 10:00:00,219.01,220.26,218.66,220.09,8857.0,219.01,220.26,218.66,220.09,8857.0
2019-10-28 10:30:00,220.47,220.47,219.78,219.89,2204.0,220.47,220.47,219.78,219.89,2204.0
2019-10-28 11:00:00,219.69,219.74,218.9,219.03,2250.0,219.69,219.74,218.9,219.03,2250.0
2019-10-28 11:30:00,219.27,219.7,218.73,219.69,3200.0,219.27,219.7,218.73,219.69,3200.0
2019-10-28 12:00:00,219.79,220.15,219.4,220.15,1927.0,219.79,220.15,219.4,220.15,1927.0
2019-10-28 12:30:00,220.1,220.64,220.1,220.34,1641.0,220.1,220.64,220.1,220.34,1641.0
2019-10-28 13:00:00,220.28,220.34,219.83,219.87,1924.0,220.28,220.34,219.83,219.87,1924.0
2019-10-28 13:30:00,220.11,220.5,219.89,220.5,3292.0,220.11,220.5,219.89,220.5,3292.0
2019-10-28 14:00:00,220.34,220.44,218.76,218.94,7510.0,220.34,220.44,218.76,218.94,7510.0
2019-10-28 14:30:00,219.13,219.53,219.12,219.27,3697.0,219.13,219.53,219.12,219.27,3697.0
2019-10-28 15:00:00,219.56,220.18,219.5,219.95,4536.0,219.56,220.18,219.5,219.95,4536.0
2019-10-28 15:30:00,219.9,219.9,218.0,218.15,40481.0,219.9,219.9,218.0,218.15,40481.0
2019-10-29 09:30:00,218.47,224.8,218.47,220.91,3495.0,218.47,224.8,218.47,220.91,3495.0
2019-10-29 10:00:00,221.76,222.75,220.89,222.59,1400.0,221.76,222.75,220.89,222.59,1400.0
2019-10-29 10:30:00,222.58,223.6,222.58,223.32,4411.0,222.58,223.6,222.58,223.32,4411.0
2019-10-29 11:00:00,223.31,223.48,223.02,223.39,3425.0,223.31,223.48,223.02,223.39,3425.0
2019-10-29 11:30:00,223.48,223.81,223.32,223.34,5151.0,223.48,223.81,223.32,223.34,5151.0
2019-10-29 12:00:00,223.26,224.37,223.0,224.37,2201.0,223.26,224.37,223.0,224.37,2201.0
2019-10-29 12:30:00,224.48,224.73,224.22,224.42,3343.0,224.48,224.73,224.22,224.42,3343.0
2019-10-29 13:00:00,224.55,224.6,223.59,224.26,2473.0,224.55,224.6,223.59,224.26,2473.0
2019-10-29 13:30:00,224.57,224.78,223.9,224.03,2792.0,224.57,224.78,223.9,224.03,2792.0
2019-10-29 14:00:00,224.06,224.06,223.21,223.21,3600.0,224.06,224.06,223.21,223.21,3600.0
2019-10-29 14:30:00,223.15,223.35,222.77,222.77,3006.0,223.15,223.35,222.77,222.77,3006.0
2019-10-29 15:00:00,222.65,223.29,222.65,223.29,2375.0,222.65,223.29,222.65,223.29,2375.0
2019-10-29 15:30:00,223.17,223.64,222.87,223.55,22289.0,223.17,223.64,222.87,223.55,22289.0
2019-10-30 09:30:00,223.89,224.45,222.34,223.31,2781.0,223.89,224.45,222.34,223.31,2781.0
2019-10-30 10:00:00,223.31,223.88,222.6,223.68,5545.0,223.31,223.88,222.6,223.68,5545.0
2019-10-30 10:30:00,223.65,224.12,223.5,224.12,1697.0,223.65,224.12,223.5,224.12,1697.0
2019-10-30 11:00:00,223.57,224.09,222.99,223.02,2693.0,223.57,224.09,222.99,223.02,2693.0
2019-10-30 11:30:00,223.27,223.47,222.63,222.65,3000.0,223.27,223.47,222.63,222.65,3000.0
2019-10-30 12:00:00,223.06,223.4,222.67,222.71,3402.0,223.06,223.4,222.67,222.71,3402.0
2019-10-30 12:30:00,223.34,224.09,223.34,223.47,3715.0,223.34,224.09,223.34,223.47,3715.0
2019-10-30 13:00:00,223.88,223.88,223.38,223.4,2870.0,223.88,223.88,223.38,223.4,2870.0
2019-10-30 13:30:00,223.42,224.04,223.42,223.68,4806.0,223.42,224.04,223.42,223.68,4806.0
2019-10-30 14:00:00,223.57,223.98,223.49,223.5,4200.0,223.57,223.98,223.49,223.5,4200.0
2019-10-30 14:30:00,223.64,224.47,223.2,224.47,24369.0,223.64,224.47,223.2,224.47,24369.0
2019-10-30 15:00:00,223.74,224.75,223.74,224.75,3495.0,223.74,224.75,223.74,224.75,3495.0
2019-10-30 15:30:00,224.65,224.74,223.96,224.58,22067.0,224.65,224.74,223.96,224.58,22067.0
2019-10-31 09:30:00,221.75,225.87,221.0,225.83,20169.0,221.75,225.87,221.0,225.83,20169.0
2019-10-31 10:00:00,225.27,226.39,222.35,224.1,14413.0,225.27,226.39,222.35,224.1,14413.0
2019-10-31 10:30:00,224.83,225.12,223.17,223.18,6910.0,224.83,225.12,223.17,223.18,6910.0
2019-10-31 11:00:00,224.25,225.06,223.54,223.74,5734.0,224.25,225.06,223.54,223.74,5734.0
2019-10-31 11:30:00,223.52,225.23,223.52,224.87,10326.0,223.52,225.23,223.52,224.87,10326.0
2019-10-31 12:00:00,225.11,225.16,224.6,224.89,5176.0,225.11,225.16,224.6,224.89,5176.0
2019-10-31 12:30:00,224.77,225.28,224.56,225.28,6900.0,224.77,225.28,224.56,225.28,6900.0
2019-10-31 13:00:00,225.12,225.12,223.84,224.4,3424.0,225.12,225.12,223.84,224.4,3424.0
2019-10-31 13:30:00,224.33,224.41,223.28,223.76,5400.0,224.33,224.41,223.28,223.76,5400.0
2019-10-31 14:00:00,223.75,223.75,222.88,222.88,6311.0,223.75,223.75,222.88,222.88,6311.0
2019-10-31 14:30:00,222.78,223.55,222.78,223.17,4455.0,222.78,223.55,222.78,223.17,4455.0
2019-10-31 15:00:00,223.72,224.8,223.44,224.3,9638.0,223.72,224.8,223.44,224.3,9638.0
2019-10-31 15:30:00,224.33,224.9,223.15,223.74,21811.0,224.33,224.9,223.15,223.74,21811.0
2019-11-01 09:30:00,226.3,226.3,223.2,225.08,3093.0,226.3,226.3,223.2,225.08,3093.0
2019-11-01 10:00:00,225.64,227.24,225.59,227.24,4600.0,225.64,227.24,225.59,227.24,4600.0
2019-11-01 10:30:00,227.03,227.62,224.95,225.39,7306.0,227.03,227.62,224.95,225.39,7306.0
2019-11-01 11:00:00,225.61,225.61,224.3,224.56,4202.0,225.61,225.61,224.3,224.56,4202.0
2019-11-01 11:30:00,224.18,224.28,223.9,224.14,4962.0,224.18,224.28,223.9,224.14,4962.0
2019-11-01 12:00:00,224.06,224.06,222.54,222.89,4843.0,224.06,224.06,222.54,222.89,4843.0
2019-11-01 12:30:00,223.02,223.03,221.72,221.89,5275.0,223.02,223.03,221.72,221.89,5275.0
2019-11-01 13:00:00,221.83,222.68,221.83,222.68,4429.0,221.83,222.68,221.83,222.68,4429.0
2019-11-01 13:30:00,222.73,223.68,222.72,223.5,8078.0,222.73,223.68,222.72,223.5,8078.0
2019-11-01 14:00:00,223.38,223.41,222.72,223.06,3331.0,223.38,223.41,222.72,223.06,3331.0
2019-11-01 14:30:00,223.08,223.4,222.74,223.4,3631.0,223.08,223.4,222.74,223.4,3631.0
2019-11-01 15:00:00,223.47,223.73,223.09,223.73,4756.0,223.47,223.73,223.09,223.73,4756.0
2019-11-01 15:30:00,223.79,225.13,223.79,224.61,22122.0,223.79,225.13,223.79,224.61,22122.0
2019-11-04 09:30:00,226.34,226.34,224.02,224.02,3518.0,226.34,226.34,224.02,224.02,3518.0
2019-11-04 10:00:00,224.15,224.92,223.86,224.3,3554.0,224.15,224.92,223.86,224.3,3554.0
2019-11-04 10:30:00,224.46,224.46,222.97,223.18,5897.0,224.46,224.46,222.97,223.18,5897.0
2019-11-04 11:00:00,223.34,223.79,223.21,223.4,3204.0,223.34,223.79,223.21,223.4,3204.0
2019-11-04 11:30:00,223.27,223.46,222.81,223.13,3123.0,223.27,223.46,222.81,223.13,3123.0
2019-11-04 12:00:00,223.02,223.67,222.96,223.63,3624.0,223.02,223.67,222.96,223.63,3624.0
2019-11-04 12:30:00,223.81,224.39,223.81,224.36,2124.0,223.81,224.39,223.81,224.36,2124.0
2019-11-04 13:00:00,224.33,224.88,224.12,224.55,4328.0,224.33,224.88,224.12,224.55,4328.0
2019-11-04 13:30:00,224.61,224.69,224.09,224.44,7043.0,224.61,224.69,224.09,224.44,7043.0
2019-11-04 14:00:00,224.47,224.48,223.88,223.88,9219.0,224.47,224.48,223.88,223.88,9219.0
2019-11-04 14:30:00,223.87,223.95,223.08,223.18,2762.0,223.87,223.95,223.08,223.18,2762.0
2019-11-04 15:00:00,223.12,223.39,222.62,222.78,4342.0,223.12,223.39,222.62,222.78,4342.0
2019-11-04 15:30:00,222.78,223.7,222.76,223.61,13430.0,222.78,223.7,222.76,223.61,13430.0
2019-11-05 09:30:00,223.33,223.33,221.58,221.59,2529.0,223.33,223.33,221.58,221.59,2529.0
2019-11-05 10:00:00,221.62,222.16,221.16,221.17,3529.0,221.62,222.16,221.16,221.17,3529.0
2019-11-05 10:30:00,221.16,221.36,219.14,219.47,2942.0,221.16,221.36,219.14,219.47,2942.0
2019-11-05 11:00:00,219.7,220.03,219.49,219.87,3400.0,219.7,220.03,219.49,219.87,3400.0
2019-11-05 11:30:00,220.09,220.62,219.82,220.21,3495.0,220.09,220.62,219.82,220.21,3495.0
2019-11-05 12:00:00,220.44,221.48,220.33,220.68,4388.0,220.44,221.48,220.33,220.68,4388.0
2019-11-05 12:30:00,220.9,221.38,220.53,220.88,2437.0,220.9,221.38,220.53,220.88,2437.0
2019-11-05 13:00:00,220.75,221.2,220.62,220.71,2787.0,220.75,221.2,220.62,220.71,2787.0
2019-11-05 13:30:00,220.5,220.81,220.2,220.59,4852.0,220.5,220.81,220.2,220.59,4852.0
2019-11-05 14:00:00,220.66,221.82,220.63,221.45,3426.0,220.66,221.82,220.63,221.45,3426.0
2019-11-05 14:30:00,221.45,221.94,221.3,221.81,5285.0,221.45,221.94,221.3,221.81,5285.0
2019-11-05 15:00:00,221.84,222.41,221.69,222.18,7717.0,221.84,222.41,221.69,222.18,7717.0
2019-11-05 15:30:00,221.99,222.61,221.76,222.19,16811.0,221.99,222.61,221.76,222.19,16811.0
2019-11-06 09:30:00,222.41,222.97,220.13,222.97,4143.0,222.41,222.97,220.13,222.97,4143.0
2019-11-06 10:00:00,223.27,223.27,221.56,222.18,16704.0,223.27,223.27,221.56,222.18,16704.0
2019-11-06 10:30:00,222.22,222.43,221.6,221.75,3480.0,222.22,222.43,221.6,221.75,3480.0
2019-11-06 11:00:00,221.75,222.06,221.16,221.16,5368.0,221.75,222.06,221.16,221.16,5368.0
2019-11-06 11:30:00,221.33,222.13,221.2,221.44,1600.0,221.33,222.13,221.2,221.44,1600.0
2019-11-06 12:00:00,220.75,221.65,220.75,220.78,3640.0,220.75,221.65,220.75,220.78,3640.0
2019-11-06 12:30:00,221.06,221.61,220.87,221.42,3735.0,221.06,221.61,220.87,221.42,3735.0
2019-11-06 13:00:00,221.22,221.98,220.82,221.6,22282.0,221.22,221.98,220.82,221.6,22282.0
2019-11-06 13:30:00,221.65,223.27,221.65,223.27,11958.0,221.65,223.27,221.65,223.27,11958.0
2019-11-06 14:00:00,223.57,224.43,223.42,224.29,8475.0,223.57,224.43,223.42,224.29,8475.0
2019-11-06 14:30:00,224.36,224.5,223.85,224.16,4435.0,224.36,224.5,223.85,224.16,4435.0
2019-11-06 15:00:00,223.93,224.77,223.85,224.73,3580.0,223.93,224.77,223.85,224.73,3580.0
2019-11-06 15:30:00,224.37,225.54,224.36,224.7,23551.0,224.37,225.54,224.36,224.7,23551.0
2019-11-07 09:30:00,224.57,226.99,224.57,226.79,7867.0,224.57,226.99,224.57,226.79,7867.0
2019-11-07 10:00:00,226.66,227.53,226.5,227.53,5600.0,226.66,227.53,226.5,227.53,5600.0
2019-11-07 10:30:00,227.42,227.42,226.29,226.61,3999.0,227.42,227.42,226.29,226.61,3999.0
2019-11-07 11:00:00,226.63,226.63,225.95,225.95,1200.0,226.63,226.63,225.95,225.95,1200.0
2019-11-07 11:30:00,225.94,226.82,225.5,226.82,4594.0,225.94,226.82,225.5,226.82,4594.0
2019-11-07 12:00:00,226.32,226.81,225.36,225.46,1400.0,226.32,226.81,225.36,225.46,1400.0
2019-11-07 12:30:00,225.38,225.82,225.06,225.06,900.0,225.38,225.82,225.06,225.06,900.0
2019-11-07 13:00:00,224.97,225.5,224.64,225.28,2533.0,224.97,225.5,224.64,225.28,2533.0
2019-11-07 13:30:00,225.28,225.5,224.89,224.9,1901.0,225.28,225.5,224.89,224.9,1901.0
2019-11-07 14:00:00,224.94,225.46,224.62,225.16,2812.0,224.94,225.46,224.62,225.16,2812.0
2019-11-07 14:30:00,224.98,225.81,224.68,224.77,5150.0,224.98,225.81,224.68,224.77,5150.0
2019-11-07 15:00:00,224.87,225.17,224.62,224.63,1596.0,224.87,225.17,224.62,224.63,1596.0
2019-11-07 15:30:00,225.1,225.88,224.59,225.61,30906.0,225.1,225.88,224.59,225.61,30906.0
2019-11-08 09:30:00,225.46,226.28,225.42,225.47,1846.0,225.46,226.28,225.42,225.47,1846.0
2019-11-08 10:00:00,225.41,225.41,223.59,224.87,2600.0,225.41,225.41,223.59,224.87,2600.0
2019-11-08 10:30:00,225.28,225.54,224.33,224.55,3205.0,225.28,225.54,224.33,224.55,3205.0
2019-11-08 11:00:00,224.69,225.17,224.41,225.14,4892.0,224.69,225.17,224.41,225.14,4892.0
2019-11-08 11:30:00,225.29,225.64,225.29,225.61,1100.0,225.29,225.64,225.29,225.61,1100.0
2019-11-08 12:00:00,225.72,226.29,225.63,226.29,1309.0,225.72,226.29,225.63,226.29,1309.0
2019-11-08 12:30:00,226.02,226.15,225.31,225.4,5483.0,226.02,226.15,225.31,225.4,5483.0
2019-11-08 13:00:00,225.19,225.32,224.79,225.2,1801.0,225.19,225.32,224.79,225.2,1801.0
2019-11-08 13:30:00,225.18,225.18,224.68,224.68,1433.0,225.18,225.18,224.68,224.68,1433.0
2019-11-08 14:00:00,224.57,224.95,224.35,224.79,3452.0,224.57,224.95,224.35,224.79,3452.0
2019-11-08 14:30:00,224.72,224.72,223.77,224.4,1686.0,224.72,224.72,223.77,224.4,1686.0
2019-11-08 15:00:00,224.19,225.23,224.1,225.21,4867.0,224.19,225.23,224.1,225.21,4867.0
2019-11-08 15:30:00,225.25,226.01,225.17,226.0,13055.0,225.25,226.01,225.17,226.0,13055.0
2019-11-11 09:30:00,225.07,226.01,225.07,226.01,1847.0,225.07,226.01,225.07,226.01,1847.0
2019-11-11 10:00:00,225.81,227.04,225.75,226.94,3007.0,225.81,227.04,225.75,226.94,3007.0
2019-11-11 10:30:00,226.88,227.05,226.34,226.66,1719.0,226.88,227.05,226.34,226.66,1719.0
2019-11-11 11:00:00,226.65,227.55,226.28,226.61,8670.0,226.65,227.55,226.28,226.61,8670.0
2019-11-11 11:30:00,226.61,226.61,226.19,226.38,1700.0,226.61,226.61,226.19,226.38,1700.0
2019-11-11 12:00:00,226.7,226.74,226.34,226.34,2276.0,226.7,226.74,226.34,226.34,2276.0
2019-11-11 12:30:00,226.3,227.41,226.3,227.26,7016.0,226.3,227.41,226.3,227.26,7016.0
2019-11-11 13:00:00,227.13,227.43,227.0,227.16,2530.0,227.13,227.43,227.0,227.16,2530.0
2019-11-11 13:30:00,227.3,227.46,227.13,227.46,2665.0,227.3,227.46,227.13,227.46,2665.0
2019-11-11 14:00:00,227.12,227.58,227.12,227.18,1700.0,227.12,227.58,227.12,227.18,1700.0
2019-11-11 14:30:00,227.2,227.4,226.96,227.31,2695.0,227.2,227.4,226.96,227.31,2695.0
2019-11-11 15:00:00,227.09,227.33,226.93,227.11,2907.0,227.09,227.33,226.93,227.11,2907.0
2019-11-11 15:30:00,227.04,228.0,226.52,227.94,20113.0,227.04,228.0,226.52,227.94,20113.0
2019-11-12 09:30:00,228.98,229.63,228.67,229.13,1767.0,228.98,229.63,228.67,229.13,1767.0
2019-11-12 10:00:00,229.15,229.38,228.41,228.7,6798.0,229.15,229.38,228.41,228.7,6798.0
2019-11-12 10:30:00,228.34,229.86,228.34,229.43,7728.0,228.34,229.86,228.34,229.43,7728.0
2019-11-12 11:00:00,229.56,229.61,228.96,229.61,2305.0,229.56,229.61,228.96,229.61,2305.0
2019-11-12 11:30:00,229.4,229.4,228.83,229.1,2867.0,229.4,229.4,228.83,229.1,2867.0
2019-11-12 12:00:00,229.22,229.22,228.86,228.98,1659.0,229.22,229.22,228.86,228.98,1659.0
2019-11-12 12:30:00,228.97,229.2,228.95,228.98,1925.0,228.97,229.2,228.95,228.98,1925.0
2019-11-12 13:00:00,229.0,229.36,228.94,229.28,9059.0,229.0,229.36,228.94,229.28,9059.0
2019-11-12 13:30:00,229.25,229.36,229.1,229.1,1101.0,229.25,229.36,229.1,229.1,1101.0
2019-11-12 14:00:00,228.98,229.26,228.74,228.98,3310.0,228.98,229.26,228.74,228.98,3310.0
2019-11-12 14:30:00,229.0,229.22,228.92,228.99,5684.0,229.0,229.22,228.92,228.99,5684.0
2019-11-12 15:00:00,229.01,229.43,229.01,229.41,936.0,229.01,229.43,229.01,229.41,936.0
2019-11-12 15:30:00,229.47,229.98,229.22,229.67,23754.0,229.47,229.98,229.22,229.67,23754.0
2019-11-13 09:30:00,229.0,230.69,229.0,229.67,14185.0,229.0,230.69,229.0,229.67,14185.0
2019-11-13 10:00:00,229.13,229.83,228.71,229.35,3806.0,229.13,229.83,228.71,229.35,3806.0
2019-11-13 10:30:00,229.2,229.99,228.43,229.67,5704.0,229.2,229.99,228.43,229.67,5704.0
2019-11-13 11:00:00,229.45,229.45,226.87,226.87,1990.0,229.45,229.45,226.87,226.87,1990.0
2019-11-13 11:30:00,227.44,229.47,227.42,229.41,1300.0,227.44,229.47,227.42,229.41,1300.0
2019-11-13 12:00:00,228.52,228.62,227.81,228.49,3252.0,228.52,228.62,227.81,228.49,3252.0
2019-11-13 12:30:00,228.72,229.18,227.86,227.86,1719.0,228.72,229.18,227.86,227.86,1719.0
2019-11-13 13:00:00,227.94,228.97,227.93,228.43,1180.0,227.94,228.97,227.93,228.43,1180.0
2019-11-13 13:30:00,229.25,229.35,227.72,228.75,2285.0,229.25,229.35,227.72,228.75,2285.0
2019-11-13 14:00:00,228.11,229.05,228.11,229.05,2125.0,228.11,229.05,228.11,229.05,2125.0
2019-11-13 14:30:00,229.24,229.24,227.75,228.68,2900.0,229.24,229.24,227.75,228.68,2900.0
2019-11-13 15:00:00,229.09,229.42,228.58,229.17,3504.0,229.09,229.42,228.58,229.17,3504.0
2019-11-13 15:30:00,229.02,229.5,228.57,228.96,19598.0,229.02,229.5,228.57,228.96,19598.0
2019-11-14 09:30:00,228.97,230.0,225.18,230.0,16205.0,228.97,230.0,225.18,230.0,16205.0
2019-11-14 10:00:00,230.42,230.42,228.62,229.02,11900.0,230.42,230.42,228.62,229.02,11900.0
2019-11-14 10:30:00,229.23,229.76,228.99,229.09,5764.0,229.23,229.76,228.99,229.09,5764.0
2019-11-14 11:00:00,228.96,230.27,228.96,230.12,1900.0,228.96,230.27,228.96,230.12,1900.0
2019-11-14 11:30:00,230.03,230.03,228.52,229.08,1108.0,230.03,230.03,228.52,229.08,1108.0
2019-11-14 12:00:00,229.17,229.53,229.06,229.27,2046.0,229.17,229.53,229.06,229.27,2046.0
2019-11-14 12:30:00,229.3,229.73,229.3,229.52,1868.0,229.3,229.73,229.3,229.52,1868.0
2019-11-14 13:00:00,229.66,229.66,228.94,229.43,4689.0,229.66,229.66,228.94,229.43,4689.0
2019-11-14 13:30:00,229.44,229.64,229.24,229.24,2000.0,229.44,229.64,229.24,229.24,2000.0
2019-11-14 14:00:00,229.45,230.25,229.4,229.59,1449.0,229.45,230.25,229.4,229.59,1449.0
2019-11-14 14:30:00,229.47,229.62,229.25,229.62,5445.0,229.47,229.62,229.25,229.62,5445.0
2019-11-14 15:00:00,229.86,230.65,229.68,230.65,2731.0,229.86,230.65,229.68,230.65,2731.0
2019-11-14 15:30:00,231.19,231.19,230.0,230.24,11863.0,231.19,231.19,230.0,230.24,11863.0
2019-11-15 09:30:00,231.19,232.14,230.72,232.14,2312.0,231.19,232.14,230.72,232.14,2312.0
2019-11-15 10:00:00,231.63,232.97,231.55,231.75,7166.0,231.63,232.97,231.55,231.75,7166.0
2019-11-15 10:30:00,231.84,232.33,231.67,232.0,2616.0,231.84,232.33,231.67,232.0,2616.0
2019-11-15 11:00:00,232.28,233.27,232.28,233.25,7965.0,232.28,233.27,232.28,233.25,7965.0
2019-11-15 11:30:00,232.92,233.52,232.27,232.51,3051.0,232.92,233.52,232.27,232.51,3051.0
2019-11-15 12:00:00,232.8,232.82,232.48,232.57,1732.0,232.8,232.82,232.48,232.57,1732.0
2019-11-15 12:30:00,232.84,232.84,232.38,232.8,2200.0,232.84,232.84,232.38,232.8,2200.0
2019-11-15 13:00:00,232.62,232.95,232.31,232.44,3460.0,232.62,232.95,232.31,232.44,3460.0
2019-11-15 13:30:00,232.44,232.48,232.23,232.48,2845.0,232.44,232.48,232.23,232.48,2845.0
2019-11-15 14:00:00,232.24,232.76,232.24,232.53,4809.0,232.24,232.76,232.24,232.53,4809.0
2019-11-15 14:30:00,232.48,232.87,232.33,232.87,2505.0,232.48,232.87,232.33,232.87,2505.0
2019-11-15 15:00:00,232.74,232.74,232.1,232.23,2915.0,232.74,232.74,232.1,232.23,2915.0
2019-11-15 15:30:00,232.17,232.71,232.02,232.08,25983.0,232.17,232.71,232.02,232.08,25983.0
2019-11-18 09:30:00,231.68,234.87,231.68,233.45,2480.0,231.68,234.87,231.68,233.45,2480.0
2019-11-18 10:00:00,232.83,233.46,232.58,232.96,2050.0,232.83,233.46,232.58,232.96,2050.0
2019-11-18 10:30:00,233.11,233.79,233.11,233.79,2300.0,233.11,233.79,233.11,233.79,2300.0
2019-11-18 11:00:00,233.74,234.39,233.65,233.65,1100.0,233.74,234.39,233.65,233.65,1100.0
2019-11-18 11:30:00,233.89,234.03,233.89,234.03,2108.0,233.89,234.03,233.89,234.03,2108.0
2019-11-18 12:00:00,234.29,234.29,233.72,233.89,1103.0,234.29,234.29,233.72,233.89,1103.0
2019-11-18 12:30:00,233.8,233.97,233.71,233.96,1901.0,233.8,233.97,233.71,233.96,1901.0
2019-11-18 13:00:00,233.87,234.26,233.87,234.07,1300.0,233.87,234.26,233.87,234.07,1300.0
2019-11-18 13:30:00,234.2,234.37,234.09,234.17,1900.0,234.2,234.37,234.09,234.17,1900.0
2019-11-18 14:00:00,234.29,234.3,233.59,233.59,1302.0,234.29,234.3,233.59,233.59,1302.0
2019-11-18 14:30:00,233.55,233.65,233.19,233.53,2508.0,233.55,233.65,233.19,233.53,2508.0
2019-11-18 15:00:00,233.51,233.68,233.12,233.68,5774.0,233.51,233.68,233.12,233.68,5774.0
2019-11-18 15:30:00,233.69,234.38,233.68,234.28,13056.0,233.69,234.38,233.68,234.28,13056.0
2019-11-19 09:30:00,234.59,234.59,233.91,234.54,2614.0,234.59,234.59,233.91,234.54,2614.0
2019-11-19 10:00:00,234.46,234.54,233.57,234.52,5403.0,234.46,234.54,233.57,234.52,5403.0
2019-11-19 10:30:00,234.34,235.54,234.27,235.05,2941.0,234.34,235.54,234.27,235.05,2941.0
2019-11-19 11:00:00,234.97,235.37,234.72,235.37,1200.0,234.97,235.37,234.72,235.37,1200.0
2019-11-19 11:30:00,235.72,235.99,235.63,235.72,2000.0,235.72,235.99,235.63,235.72,2000.0
2019-11-19 12:00:00,235.56,235.56,234.78,234.85,2300.0,235.56,235.56,234.78,234.85,2300.0
2019-11-19 12:30:00,234.89,235.54,234.88,235.54,2799.0,234.89,235.54,234.88,235.54,2799.0
2019-11-19 13:00:00,235.43,235.89,235.16,235.38,4525.0,235.43,235.89,235.16,235.38,4525.0
2019-11-19 13:30:00,235.1,235.31,234.53,234.53,2230.0,235.1,235.31,234.53,234.53,2230.0
2019-11-19 14:00:00,234.69,235.38,234.69,235.01,3604.0,234.69,235.38,234.69,235.01,3604.0
2019-11-19 14:30:00,235.04,235.05,234.4,234.83,3800.0,235.04,235.05,234.4,234.83,3800.0
2019-11-19 15:00:00,235.27,235.41,234.75,234.79,4758.0,235.27,235.41,234.75,234.79,4758.0
2019-11-19 15:30:00,234.82,235.26,234.19,234.26,12511.0,234.82,235.26,234.19,234.26,12511.0
2019-11-20 09:30:00,234.0,235.12,233.99,235.01,2384.0,234.0,235.12,233.99,235.01,2384.0
2019-11-20 10:00:00,235.11,236.0,235.11,235.53,4600.0,235.11,236.0,235.11,235.53,4600.0
2019-11-20 10:30:00,235.68,236.04,235.39,235.45,2000.0,235.68,236.04,235.39,235.45,2000.0
2019-11-20 11:00:00,235.49,235.7,235.06,235.7,1500.0,235.49,235.7,235.06,235.7,1500.0
2019-11-20 11:30:00,235.19,235.19,234.1,234.53,4227.0,235.19,235.19,234.1,234.53,4227.0
2019-11-20 12:00:00,234.39,234.71,234.1,234.5,3058.0,234.39,234.71,234.1,234.5,3058.0
2019-11-20 12:30:00,234.52,234.55,233.52,233.57,4425.0,234.52,234.55,233.52,233.57,4425.0
2019-11-20 13:00:00,233.63,233.69,232.58,232.97,3500.0,233.63,233.69,232.58,232.97,3500.0
2019-11-20 13:30:00,232.54,233.63,232.54,233.35,2000.0,232.54,233.63,232.54,233.35,2000.0
2019-11-20 14:00:00,233.21,233.94,233.21,233.94,4105.0,233.21,233.94,233.21,233.94,4105.0
2019-11-20 14:30:00,234.22,234.84,234.22,234.84,2467.0,234.22,234.84,234.22,234.84,2467.0
2019-11-20 15:00:00,234.61,235.07,234.6,234.91,9806.0,234.61,235.07,234.6,234.91,9806.0
2019-11-20 15:30:00,234.85,235.4,234.77,234.87,18331.0,234.85,235.4,234.77,234.87,18331.0
2019-11-21 09:30:00,235.0,235.03,233.91,235.03,5107.0,235.0,235.03,233.91,235.03,5107.0
2019-11-21 10:00:00,234.8,235.84,234.42,235.66,8390.0,234.8,235.84,234.42,235.66,8390.0
2019-11-21 10:30:00,235.65,236.16,235.45,235.84,16036.0,235.65,236.16,235.45,235.84,16036.0
2019-11-21 11:00:00,235.85,236.36,235.4,235.88,3529.0,235.85,236.36,235.4,235.88,3529.0
2019-11-21 11:30:00,235.82,236.16,235.6,235.67,3705.0,235.82,236.16,235.6,235.67,3705.0
2019-11-21 12:00:00,235.77,235.92,235.24,235.92,4711.0,235.77,235.92,235.24,235.92,4711.0
2019-11-21 12:30:00,235.77,236.09,235.75,236.03,3506.0,235.77,236.09,235.75,236.03,3506.0
2019-11-21 13:00:00,236.54,236.79,236.16,236.24,1700.0,236.54,236.79,236.16,236.24,1700.0
2019-11-21 13:30:00,236.34,236.46,235.73,235.73,7766.0,236.34,236.46,235.73,235.73,7766.0
2019-11-21 14:00:00,235.85,236.79,235.66,236.79,14207.0,235.85,236.79,235.66,236.79,14207.0
2019-11-21 14:30:00,236.54,236.68,235.74,236.07,9334.0,236.54,236.68,235.74,236.07,9334.0
2019-11-21 15:00:00,235.98,236.05,235.36,235.56,8300.0,235.98,236.05,235.36,235.56,8300.0
2019-11-21 15:30:00,235.57,235.63,234.91,235.24,15974.0,235.57,235.63,234.91,235.24,15974.0
2019-11-22 09:30:00,235.71,235.71,234.22,234.5,1838.0,235.71,235.71,234.22,234.5,1838.0
2019-11-22 10:00:00,234.81,234.81,232.61,233.09,4848.0,234.81,234.81,232.61,233.09,4848.0
2019-11-22 10:30:00,232.76,232.76,231.79,232.49,4039.0,232.76,232.76,231.79,232.49,4039.0
2019-11-22 11:00:00,232.5,232.73,231.52,232.52,6037.0,232.5,232.73,231.52,232.52,6037.0
2019-11-22 11:30:00,232.52,233.04,232.28,232.97,5401.0,232.52,233.04,232.28,232.97,5401.0
2019-11-22 12:00:00,232.94,233.25,232.59,233.14,4111.0,232.94,233.25,232.59,233.14,4111.0
2019-11-22 12:30:00,233.03,233.2,232.89,233.2,1800.0,233.03,233.2,232.89,233.2,1800.0
2019-11-22 13:00:00,233.01,233.28,232.96,233.26,1900.0,233.01,233.28,232.96,233.26,1900.0
2019-11-22 13:30:00,233.23,233.5,232.82,232.95,24047.0,233.23,233.5,232.82,232.95,24047.0
2019-11-22 14:00:00,232.87,232.87,232.02,232.37,3471.0,232.87,232.87,232.02,232.37,3471.0
2019-11-22 14:30:00,232.39,232.89,232.21,232.43,2400.0,232.39,232.89,232.21,232.43,2400.0
2019-11-22 15:00:00,232.35,232.35,231.86,232.0,2600.0,232.35,232.35,231.86,232.0,2600.0
2019-11-22 15:30:00,232.11,232.11,231.17,231.31,19820.0,232.11,232.11,231.17,231.31,19820.0
2019-11-25 09:30:00,237.15,237.5,233.41,237.5,9040.0,237.15,237.5,233.41,237.5,9040.0
2019-11-25 10:00:00,237.51,239.41,237.51,239.12,5872.0,237.51,239.41,237.51,239.12,5872.0
2019-11-25 10:30:00,239.29,239.5,238.45,238.73,6125.0,239.29,239.5,238.45,238.73,6125.0
2019-11-25 11:00:00,238.68,239.64,238.56,239.64,8399.0,238.68,239.64,238.56,239.64,8399.0
2019-11-25 11:30:00,239.52,239.87,239.43,239.74,4444.0,239.52,239.87,239.43,239.74,4444.0
2019-11-25 12:00:00,239.82,240.31,239.32,239.49,7402.0,239.82,240.31,239.32,239.49,7402.0
2019-11-25 12:30:00,239.47,239.96,239.47,239.91,2607.0,239.47,239.96,239.47,239.91,2607.0
2019-11-25 13:00:00,239.87,240.03,239.82,239.94,3476.0,239.87,240.03,239.82,239.94,3476.0
2019-11-25 13:30:00,240.12,240.12,239.54,239.86,4548.0,240.12,240.12,239.54,239.86,4548.0
2019-11-25 14:00:00,239.71,239.91,239.24,239.67,5072.0,239.71,239.91,239.24,239.67,5072.0
2019-11-25 14:30:00,239.62,239.62,238.86,239.05,12232.0,239.62,239.62,238.86,239.05,12232.0
2019-11-25 15:00:00,238.89,238.95,238.15,238.8,6332.0,238.89,238.95,238.15,238.8,6332.0
2019-11-25 15:30:00,238.86,239.62,238.86,239.2,21167.0,238.86,239.62,238.86,239.2,21167.0
2019-11-26 09:30:00,239.33,241.23,239.01,240.96,20189.0,239.33,241.23,239.01,240.96,20189.0
2019-11-26 10:00:00,240.81,240.81,239.85,240.58,4465.0,240.81,240.81,239.85,240.58,4465.0
2019-11-26 10:30:00,240.35,240.72,239.78,240.09,3623.0,240.35,240.72,239.78,240.09,3623.0
2019-11-26 11:00:00,240.39,241.02,240.05,240.61,7579.0,240.39,241.02,240.05,240.61,7579.0
2019-11-26 11:30:00,240.38,240.38,239.38,239.73,2800.0,240.38,240.38,239.38,239.73,2800.0
2019-11-26 12:00:00,239.71,240.15,239.71,240.15,300.0,239.71,240.15,239.71,240.15,300.0
2019-11-26 12:30:00,240.18,240.18,239.16,239.17,1300.0,240.18,240.18,239.16,239.17,1300.0
2019-11-26 13:00:00,239.59,239.59,238.86,239.31,1828.0,239.59,239.59,238.86,239.31,1828.0
2019-11-26 13:30:00,239.3,239.32,238.95,239.29,2172.0,239.3,239.32,238.95,239.29,2172.0
2019-11-26 14:00:00,239.23,239.23,238.37,238.38,2008.0,239.23,239.23,238.37,238.38,2008.0
2019-11-26 14:30:00,238.68,239.32,238.68,239.29,1845.0,238.68,239.32,238.68,239.29,1845.0
2019-11-26 15:00:00,239.24,239.64,239.23,239.56,2418.0,239.24,239.64,239.23,239.56,2418.0
2019-11-26 15:30:00,239.31,240.17,239.1,240.15,8369.0,239.31,240.17,239.1,240.15,8369.0
2019-11-27 09:30:00,240.26,240.76,239.13,239.45,2571.0,240.26,240.76,239.13,239.45,2571.0
2019-11-27 10:00:00,238.84,240.31,238.83,240.05,2363.0,238.84,240.31,238.83,240.05,2363.0
2019-11-27 10:30:00,240.1,241.03,239.92,241.03,1400.0,240.1,241.03,239.92,241.03,1400.0
2019-11-27 11:00:00,240.71,241.04,240.66,240.79,2875.0,240.71,241.04,240.66,240.79,2875.0
2019-11-27 11:30:00,240.83,241.5,240.48,241.29,2550.0,240.83,241.5,240.48,241.29,2550.0
2019-11-27 12:00:00,241.22,241.27,241.0,241.18,500.0,241.22,241.27,241.0,241.18,500.0
2019-11-27 12:30:00,240.72,241.18,240.72,241.18,1200.0,240.72,241.18,240.72,241.18,1200.0
2019-11-27 13:00:00,241.44,241.75,241.38,241.38,1000.0,241.44,241.75,241.38,241.38,1000.0
2019-11-27 13:30:00,241.4,241.69,241.32,241.32,700.0,241.4,241.69,241.32,241.32,700.0
2019-11-27 14:00:00,241.35,241.35,241.0,241.14,700.0,241.35,241.35,241.0,241.14,700.0
2019-11-27 14:30:00,241.03,241.28,240.76,240.86,1339.0,241.03,241.28,240.76,240.86,1339.0
2019-11-27 15:00:00,240.71,241.2,240.71,240.82,1200.0,240.71,241.2,240.71,240.82,1200.0
2019-11-27 15:30:00,240.85,241.25,240.75,240.88,7727.0,240.85,241.25,240.75,240.88,7727.0
2019-11-29 09:30:00,240.53,241.87,238.75,241.87,3584.0,240.53,241.87,238.75,241.87,3584.0
2019-11-29 10:00:00,240.45,240.84,240.22,240.31,2605.0,240.45,240.84,240.22,240.31,2605.0
2019-11-29 10:30:00,240.23,240.85,239.96,240.68,1500.0,240.23,240.85,239.96,240.68,1500.0
2019-11-29 11:00:00,240.79,241.25,240.46,240.9,1372.0,240.79,241.25,240.46,240.9,1372.0
2019-11-29 11:30:00,240.9,241.07,240.27,240.27,1400.0,240.9,241.07,240.27,240.27,1400.0
2019-11-29 12:00:00,240.56,240.62,240.06,240.3,1522.0,240.56,240.62,240.06,240.3,1522.0
2019-11-29 12:30:00,240.17,240.23,239.35,239.53,7452.0,240.17,240.23,239.35,239.53,7452.0
2019-12-02 09:30:00,239.21,242.9,237.28,237.28,2381.0,239.21,242.9,237.28,237.28,2381.0
2019-12-02 10:00:00,237.53,238.55,236.19,237.75,4767.0,237.53,238.55,236.19,237.75,4767.0
2019-12-02 10:30:00,237.24,238.17,236.94,237.48,2330.0,237.24,238.17,236.94,237.48,2330.0
2019-12-02 11:00:00,237.66,238.35,236.96,238.23,2784.0,237.66,238.35,236.96,238.23,2784.0
2019-12-02 11:30:00,238.06,238.37,237.82,238.36,1726.0,238.06,238.37,237.82,238.36,1726.0
2019-12-02 12:00:00,238.6,238.65,237.98,238.28,1290.0,238.6,238.65,237.98,238.28,1290.0
2019-12-02 12:30:00,238.18,238.87,238.17,238.69,2200.0,238.18,238.87,238.17,238.69,2200.0
2019-12-02 13:00:00,238.51,238.76,238.41,238.63,3000.0,238.51,238.76,238.41,238.63,3000.0
2019-12-02 13:30:00,238.6,238.75,238.3,238.5,11720.0,238.6,238.75,238.3,238.5,11720.0
2019-12-02 14:00:00,238.39,238.51,238.3,238.46,1560.0,238.39,238.51,238.3,238.46,1560.0
2019-12-02 14:30:00,238.44,238.53,238.02,238.02,2144.0,238.44,238.53,238.02,238.02,2144.0
2019-12-02 15:00:00,238.13,238.13,237.05,237.43,3350.0,238.13,238.13,237.05,237.43,3350.0
2019-12-02 15:30:00,237.55,237.71,237.0,237.2,14122.0,237.55,237.71,237.0,237.2,14122.0
2019-12-03 09:30:00,234.56,235.98,233.31,234.97,5599.0,234.56,235.98,233.31,234.97,5599.0
2019-12-03 10:00:00,235.4,236.73,235.08,236.1,1475.0,235.4,236.73,235.08,236.1,1475.0
2019-12-03 10:30:00,236.11,236.99,235.99,236.49,6210.0,236.11,236.99,235.99,236.49,6210.0
2019-12-03 11:00:00,236.4,236.74,236.0,236.44,12091.0,236.4,236.74,236.0,236.44,12091.0
2019-12-03 11:30:00,235.58,235.61,235.11,235.34,1020.0,235.58,235.61,235.11,235.34,1020.0
2019-12-03 12:00:00,235.04,235.25,234.94,235.19,800.0,235.04,235.25,234.94,235.19,800.0
2019-12-03 12:30:00,235.06,235.06,234.59,234.76,2501.0,235.06,235.06,234.59,234.76,2501.0
2019-12-03 13:00:00,234.89,235.56,234.79,235.48,6220.0,234.89,235.56,234.79,235.48,6220.0
2019-12-03 13:30:00,235.47,236.31,235.15,236.02,8240.0,235.47,236.31,235.15,236.02,8240.0
2019-12-03 14:00:00,235.96,236.19,234.96,234.97,3301.0,235.96,236.19,234.96,234.97,3301.0
2019-12-03 14:30:00,235.05,235.36,234.94,235.31,1800.0,235.05,235.36,234.94,235.31,1800.0
2019-12-03 15:00:00,235.31,235.79,234.88,235.74,4957.0,235.31,235.79,234.88,235.74,4957.0
2019-12-03 15:30:00,235.73,236.01,235.11,235.79,15774.0,235.73,236.01,235.11,235.79,15774.0
2019-12-04 09:30:00,236.96,240.06,236.95,240.06,6910.0,236.96,240.06,236.95,240.06,6910.0
2019-12-04 10:00:00,239.61,239.95,238.41,238.81,4155.0,239.61,239.95,238.41,238.81,4155.0
2019-12-04 10:30:00,238.52,239.17,238.04,238.04,2131.0,238.52,239.17,238.04,238.04,2131.0
2019-12-04 11:00:00,238.53,239.31,238.12,239.31,2500.0,238.53,239.31,238.12,239.31,2500.0
2019-12-04 11:30:00,239.42,239.5,238.49,238.96,5428.0,239.42,239.5,238.49,238.96,5428.0
2019-12-04 12:00:00,238.94,238.95,237.43,237.43,5143.0,238.94,238.95,237.43,237.43,5143.0
2019-12-04 12:30:00,237.53,237.53,236.11,236.96,3249.0,237.53,237.53,236.11,236.96,3249.0
2019-12-04 13:00:00,237.0,237.04,236.59,236.81,2042.0,237.0,237.04,236.59,236.81,2042.0
2019-12-04 13:30:00,236.73,237.32,236.39,236.44,4622.0,236.73,237.32,236.39,236.44,4622.0
2019-12-04 14:00:00,236.37,236.72,236.13,236.71,1900.0,236.37,236.72,236.13,236.71,1900.0
2019-12-04 14:30:00,237.02,237.12,236.83,236.83,1500.0,237.02,237.12,236.83,236.83,1500.0
2019-12-04 15:00:00,236.65,236.89,236.52,236.72,2031.0,236.65,236.89,236.52,236.72,2031.0
2019-12-04 15:30:00,236.65,236.65,235.71,236.15,17111.0,236.65,236.65,235.71,236.15,17111.0
2019-12-05 09:30:00,237.18,237.92,236.15,236.15,4900.0,237.18,237.92,236.15,236.15,4900.0
2019-12-05 10:00:00,236.44,236.44,235.88,235.99,704.0,236.44,236.44,235.88,235.99,704.0
2019-12-05 10:30:00,236.23,236.23,234.98,235.71,2233.0,236.23,236.23,234.98,235.71,2233.0
2019-12-05 11:00:00,235.3,235.68,235.05,235.46,1823.0,235.3,235.68,235.05,235.46,1823.0
2019-12-05 11:30:00,235.66,236.21,235.22,235.95,2400.0,235.66,236.21,235.22,235.95,2400.0
2019-12-05 12:00:00,235.8,236.03,235.47,235.47,3715.0,235.8,236.03,235.47,235.47,3715.0
2019-12-05 12:30:00,235.38,235.38,234.72,234.86,1700.0,235.38,235.38,234.72,234.86,1700.0
2019-12-05 13:00:00,235.08,235.08,234.74,235.01,1703.0,235.08,235.08,234.74,235.01,1703.0
2019-12-05 13:30:00,235.09,235.32,235.01,235.1,1697.0,235.09,235.32,235.01,235.1,1697.0
2019-12-05 14:00:00,234.81,235.33,234.73,235.31,2602.0,234.81,235.33,234.73,235.31,2602.0
2019-12-05 14:30:00,235.27,235.76,235.27,235.3,3123.0,235.27,235.76,235.27,235.3,3123.0
2019-12-05 15:00:00,235.29,236.17,235.29,236.06,5718.0,235.29,236.17,235.29,236.06,5718.0
2019-12-05 15:30:00,236.17,236.53,235.72,236.03,24588.0,236.17,236.53,235.72,236.03,24588.0
2019-12-06 09:30:00,238.0,238.0,236.01,236.12,3207.0,238.0,238.0,236.01,236.12,3207.0
2019-12-06 10:00:00,236.44,237.15,236.33,236.79,1400.0,236.44,237.15,236.33,236.79,1400.0
2019-12-06 10:30:00,236.88,238.67,236.88,238.49,1300.0,236.88,238.67,236.88,238.49,1300.0
2019-12-06 11:00:00,238.37,238.37,236.92,237.35,2499.0,238.37,238.37,236.92,237.35,2499.0
2019-12-06 11:30:00,237.22,237.35,236.46,236.47,700.0,237.22,237.35,236.46,236.47,700.0
2019-12-06 12:00:00,236.37,236.93,236.02,236.93,2764.0,236.37,236.93,236.02,236.93,2764.0
2019-12-06 12:30:00,236.96,237.5,236.96,237.17,600.0,236.96,237.5,236.96,237.17,600.0
2019-12-06 13:00:00,236.93,237.0,236.16,236.48,3904.0,236.93,237.0,236.16,236.48,3904.0
2019-12-06 13:30:00,236.76,237.34,236.45,236.45,1600.0,236.76,237.34,236.45,236.45,1600.0
2019-12-06 14:00:00,236.6,236.63,236.29,236.63,1711.0,236.6,236.63,236.29,236.63,1711.0
2019-12-06 14:30:00,236.66,237.13,236.66,237.12,1200.0,236.66,237.13,236.66,237.12,1200.0
2019-12-06 15:00:00,237.1,237.7,236.94,237.7,1745.0,237.1,237.7,236.94,237.7,1745.0
2019-12-06 15:30:00,237.57,237.74,236.56,237.11,16936.0,237.57,237.74,236.56,237.11,16936.0
2019-12-09 09:30:00,236.98,237.74,236.98,237.67,983.0,236.98,237.74,236.98,237.67,983.0
2019-12-09 10:00:00,238.06,238.06,236.95,236.96,2697.0,238.06,238.06,236.95,236.96,2697.0
2019-12-09 10:30:00,236.75,236.95,236.48,236.48,822.0,236.75,236.95,236.48,236.48,822.0
2019-12-09 11:00:00,235.74,236.48,235.73,236.13,3794.0,235.74,236.48,235.73,236.13,3794.0
2019-12-09 11:30:00,236.15,236.59,236.06,236.55,1889.0,236.15,236.59,236.06,236.55,1889.0
2019-12-09 12:00:00,236.59,236.88,236.23,236.88,1792.0,236.59,236.88,236.23,236.88,1792.0
2019-12-09 12:30:00,236.72,237.14,236.68,237.14,8042.0,236.72,237.14,236.68,237.14,8042.0
2019-12-09 13:00:00,237.15,237.67,236.93,237.14,12235.0,237.15,237.67,236.93,237.14,12235.0
2019-12-09 13:30:00,237.2,237.23,236.94,237.0,1224.0,237.2,237.23,236.94,237.0,1224.0
2019-12-09 14:00:00,237.08,237.08,236.61,236.96,4124.0,237.08,237.08,236.61,236.96,4124.0
2019-12-09 14:30:00,236.98,237.37,236.96,236.99,3880.0,236.98,237.37,236.96,236.99,3880.0
2019-12-09 15:00:00,236.9,237.18,236.65,236.91,7288.0,236.9,237.18,236.65,236.91,7288.0
2019-12-09 15:30:00,236.87,237.06,236.62,236.62,21447.0,236.87,237.06,236.62,236.62,21447.0
2019-12-10 09:30:00,237.02,237.02,235.27,236.06,1576.0,237.02,237.02,235.27,236.06,1576.0
2019-12-10 10:00:00,236.38,236.74,236.12,236.74,2606.0,236.38,236.74,236.12,236.74,2606.0
2019-12-10 10:30:00,236.2,237.04,236.19,236.95,1659.0,236.2,237.04,236.19,236.95,1659.0
2019-12-10 11:00:00,237.0,237.42,236.79,237.24,4158.0,237.0,237.42,236.79,237.24,4158.0
2019-12-10 11:30:00,236.95,237.08,236.42,236.68,4184.0,236.95,237.08,236.42,236.68,4184.0
2019-12-10 12:00:00,236.48,237.04,236.25,236.73,9274.0,236.48,237.04,236.25,236.73,9274.0
2019-12-10 12:30:00,236.62,237.05,236.62,236.64,3345.0,236.62,237.05,236.62,236.64,3345.0
2019-12-10 13:00:00,236.5,236.75,236.44,236.53,1500.0,236.5,236.75,236.44,236.53,1500.0
2019-12-10 13:30:00,236.5,236.74,236.35,236.58,3387.0,236.5,236.74,236.35,236.58,3387.0
2019-12-10 14:00:00,236.63,237.05,236.58,236.69,3605.0,236.63,237.05,236.58,236.69,3605.0
2019-12-10 14:30:00,236.63,237.04,236.54,236.75,3000.0,236.63,237.04,236.54,236.75,3000.0
2019-12-10 15:00:00,236.84,236.88,236.51,236.6,5753.0,236.84,236.88,236.51,236.6,5753.0
2019-12-10 15:30:00,236.48,236.55,235.67,236.34,20547.0,236.48,236.55,235.67,236.34,20547.0
2019-12-11 09:30:00,236.88,237.25,235.85,237.12,15365.0,236.88,237.25,235.85,237.12,15365.0
2019-12-11 10:00:00,237.0,237.46,236.76,237.22,3451.0,237.0,237.46,236.76,237.22,3451.0
2019-12-11 10:30:00,237.12,237.22,236.63,236.97,12117.0,237.12,237.22,236.63,236.97,12117.0
2019-12-11 11:00:00,236.89,237.4,236.86,237.4,2680.0,236.89,237.4,236.86,237.4,2680.0
2019-12-11 11:30:00,237.47,237.47,237.04,237.11,5608.0,237.47,237.47,237.04,237.11,5608.0
2019-12-11 12:00:00,237.12,237.21,236.94,237.19,2246.0,237.12,237.21,236.94,237.19,2246.0
2019-12-11 12:30:00,237.19,237.94,237.19,237.63,2402.0,237.19,237.94,237.19,237.63,2402.0
2019-12-11 13:00:00,237.86,237.86,237.82,237.83,500.0,237.86,237.86,237.82,237.83,500.0
2019-12-11 13:30:00,237.92,238.08,237.69,237.97,1100.0,237.92,238.08,237.69,237.97,1100.0
2019-12-11 14:00:00,237.89,238.81,237.89,238.63,3080.0,237.89,238.81,237.89,238.63,3080.0
2019-12-11 14:30:00,238.6,238.83,238.09,238.67,4723.0,238.6,238.83,238.09,238.67,4723.0
2019-12-11 15:00:00,238.58,238.88,238.22,238.32,4807.0,238.58,238.88,238.22,238.32,4807.0
2019-12-11 15:30:00,238.23,238.89,238.09,238.52,47912.0,238.23,238.89,238.09,238.52,47912.0
2019-12-12 09:30:00,238.86,239.91,236.39,239.91,3098.0,238.86,239.91,236.39,239.91,3098.0
2019-12-12 10:00:00,240.0,240.88,240.0,240.38,5957.0,240.0,240.88,240.0,240.38,5957.0
2019-12-12 10:30:00,240.53,240.53,239.46,240.07,4477.0,240.53,240.53,239.46,240.07,4477.0
2019-12-12 11:00:00,239.59,239.59,238.11,238.14,5937.0,239.59,239.59,238.11,238.14,5937.0
2019-12-12 11:30:00,238.32,239.2,236.98,237.6,11437.0,238.32,239.2,236.98,237.6,11437.0
2019-12-12 12:00:00,237.18,237.36,236.97,236.99,1300.0,237.18,237.36,236.97,236.99,1300.0
2019-12-12 12:30:00,237.21,237.69,237.21,237.55,2102.0,237.21,237.69,237.21,237.55,2102.0
2019-12-12 13:00:00,237.4,237.56,237.16,237.21,1900.0,237.4,237.56,237.16,237.21,1900.0
2019-12-12 13:30:00,237.23,237.3,237.04,237.21,2793.0,237.23,237.3,237.04,237.21,2793.0
2019-12-12 14:00:00,236.91,237.38,236.85,237.03,2515.0,236.91,237.38,236.85,237.03,2515.0
2019-12-12 14:30:00,237.13,239.32,237.13,239.32,8321.0,237.13,239.32,237.13,239.32,8321.0
2019-12-12 15:00:00,238.9,239.01,238.1,238.5,2896.0,238.9,239.01,238.1,238.5,2896.0
2019-12-12 15:30:00,238.7,240.33,238.7,239.28,21266.0,238.7,240.33,238.7,239.28,21266.0
2019-12-13 09:30:00,239.03,240.99,238.87,238.96,1899.0,239.03,240.99,238.87,238.96,1899.0
2019-12-13 10:00:00,239.55,240.07,239.55,240.07,700.0,239.55,240.07,239.55,240.07,700.0
2019-12-13 10:30:00,239.34,239.91,238.92,238.92,3642.0,239.34,239.91,238.92,238.92,3642.0
2019-12-13 11:00:00,239.2,240.05,238.48,238.75,1502.0,239.2,240.05,238.48,238.75,1502.0
2019-12-13 11:30:00,238.76,239.23,238.75,238.87,1714.0,238.76,239.23,238.75,238.87,1714.0
2019-12-13 12:00:00,239.32,239.32,239.01,239.01,602.0,239.32,239.32,239.01,239.01,602.0
2019-12-13 12:30:00,238.79,239.04,238.78,239.01,400.0,238.79,239.04,238.78,239.01,400.0
2019-12-13 13:00:00,239.22,239.3,238.65,239.06,6037.0,239.22,239.3,238.65,239.06,6037.0
2019-12-13 13:30:00,239.01,239.23,238.74,238.74,900.0,239.01,239.23,238.74,238.74,900.0
2019-12-13 14:00:00,238.72,239.89,238.56,239.75,6090.0,238.72,239.89,238.56,239.75,6090.0
2019-12-13 14:30:00,239.72,240.17,239.68,240.15,1674.0,239.72,240.17,239.68,240.15,1674.0
2019-12-13 15:00:00,240.16,240.3,239.89,240.3,4901.0,240.16,240.3,239.89,240.3,4901.0
2019-12-13 15:30:00,240.28,240.79,240.12,240.48,11145.0,240.28,240.79,240.12,240.48,11145.0
2019-12-16 09:30:00,242.0,242.01,241.25,241.91,2101.0,242.0,242.01,241.25,241.91,2101.0
2019-12-16 10:00:00,240.65,240.97,240.59,240.69,2534.0,240.65,240.97,240.59,240.69,2534.0
2019-12-16 10:30:00,241.3,242.64,241.24,242.28,2000.0,241.3,242.64,241.24,242.28,2000.0
2019-12-16 11:00:00,241.78,241.95,240.96,240.98,1934.0,241.78,241.95,240.96,240.98,1934.0
2019-12-16 11:30:00,241.01,242.36,241.01,242.36,6542.0,241.01,242.36,241.01,242.36,6542.0
2019-12-16 12:00:00,242.16,242.37,242.04,242.32,1700.0,242.16,242.37,242.04,242.32,1700.0
2019-12-16 12:30:00,242.22,242.4,242.0,242.4,2084.0,242.22,242.4,242.0,242.4,2084.0
2019-12-16 13:00:00,242.45,242.58,242.22,242.31,1600.0,242.45,242.58,242.22,242.31,1600.0
2019-12-16 13:30:00,242.42,242.89,242.08,242.73,3626.0,242.42,242.89,242.08,242.73,3626.0
2019-12-16 14:00:00,242.72,242.91,242.37,242.43,2782.0,242.72,242.91,242.37,242.43,2782.0
2019-12-16 14:30:00,242.01,242.42,241.9,242.2,13220.0,242.01,242.42,241.9,242.2,13220.0
2019-12-16 15:00:00,242.0,242.78,241.94,241.94,3446.0,242.0,242.78,241.94,241.94,3446.0
2019-12-16 15:30:00,242.0,242.77,242.0,242.49,24929.0,242.0,242.77,242.0,242.49,24929.0
2019-12-17 09:30:00,242.59,243.42,240.99,241.02,1811.0,242.59,243.42,240.99,241.02,1811.0
2019-12-17 10:00:00,240.8,241.96,240.79,241.38,2651.0,240.8,241.96,240.79,241.38,2651.0
2019-12-17 10:30:00,242.06,242.7,242.06,242.18,1900.0,242.06,242.7,242.06,242.18,1900.0
2019-12-17 11:00:00,242.08,242.71,242.08,242.71,1023.0,242.08,242.71,242.08,242.71,1023.0
2019-12-17 11:30:00,242.87,243.22,242.69,242.83,2204.0,242.87,243.22,242.69,242.83,2204.0
2019-12-17 12:00:00,242.79,243.0,242.71,242.94,2349.0,242.79,243.0,242.71,242.94,2349.0
2019-12-17 12:30:00,242.95,243.03,242.73,243.0,1307.0,242.95,243.03,242.73,243.0,1307.0
2019-12-17 13:00:00,243.05,243.05,242.6,242.71,1800.0,243.05,243.05,242.6,242.71,1800.0
2019-12-17 13:30:00,242.68,243.03,242.5,242.73,3200.0,242.68,243.03,242.5,242.73,3200.0
2019-12-17 14:00:00,242.85,242.92,242.6,242.6,2400.0,242.85,242.92,242.6,242.6,2400.0
2019-12-17 14:30:00,242.58,242.85,242.58,242.74,2500.0,242.58,242.85,242.58,242.74,2500.0
2019-12-17 15:00:00,242.66,242.66,242.35,242.48,1400.0,242.66,242.66,242.35,242.48,1400.0
2019-12-17 15:30:00,242.33,242.7,241.93,242.27,21760.0,242.33,242.7,241.93,242.27,21760.0
2019-12-18 09:30:00,242.64,244.0,241.68,242.61,1381.0,242.64,244.0,241.68,242.61,1381.0
2019-12-18 10:00:00,242.89,243.39,241.93,243.33,2259.0,242.89,243.39,241.93,243.33,2259.0
2019-12-18 10:30:00,243.02,243.72,242.83,243.72,4820.0,243.02,243.72,242.83,243.72,4820.0
2019-12-18 11:00:00,243.39,244.58,243.36,243.97,5004.0,243.39,244.58,243.36,243.97,5004.0
2019-12-18 11:30:00,243.63,243.88,242.7,242.7,2275.0,243.63,243.88,242.7,242.7,2275.0
2019-12-18 12:00:00,243.25,243.79,243.25,243.25,2410.0,243.25,243.79,243.25,243.25,2410.0
2019-12-18 12:30:00,243.2,244.08,243.2,244.08,2906.0,243.2,244.08,243.2,244.08,2906.0
2019-12-18 13:00:00,244.08,244.09,243.28,243.44,3355.0,244.08,244.09,243.28,243.44,3355.0
2019-12-18 13:30:00,243.37,244.1,243.37,243.39,22894.0,243.37,244.1,243.37,243.39,22894.0
2019-12-18 14:00:00,243.54,244.4,243.54,244.31,26431.0,243.54,244.4,243.54,244.31,26431.0
2019-12-18 14:30:00,244.23,244.7,243.93,244.52,22453.0,244.23,244.7,243.93,244.52,22453.0
2019-12-18 15:00:00,244.56,244.56,243.51,243.77,2300.0,244.56,244.56,243.51,243.77,2300.0
2019-12-18 15:30:00,243.73,244.07,243.39,243.8,17899.0,243.73,244.07,243.39,243.8,17899.0
2019-12-19 09:30:00,244.06,244.52,243.55,243.55,2082.0,244.06,244.52,243.55,243.55,2082.0
2019-12-19 10:00:00,243.72,244.47,243.72,244.47,1898.0,243.72,244.47,243.72,244.47,1898.0
2019-12-19 10:30:00,244.6,244.98,244.45,244.69,1700.0,244.6,244.98,244.45,244.69,1700.0
2019-12-19 11:00:00,244.55,245.96,244.22,245.87,7808.0,244.55,245.96,244.22,245.87,7808.0
2019-12-19 11:30:00,245.86,246.39,245.51,246.31,2666.0,245.86,246.39,245.51,246.31,2666.0
2019-12-19 12:00:00,246.5,246.87,246.29,246.63,2338.0,246.5,246.87,246.29,246.63,2338.0
2019-12-19 12:30:00,246.67,246.68,246.38,246.68,1300.0,246.67,246.68,246.38,246.68,1300.0
2019-12-19 13:00:00,246.75,247.0,246.67,246.92,1300.0,246.75,247.0,246.67,246.92,1300.0
2019-12-19 13:30:00,247.0,247.64,247.0,247.64,2793.0,247.0,247.64,247.0,247.64,2793.0
2019-12-19 14:00:00,247.56,247.84,247.12,247.72,7440.0,247.56,247.84,247.12,247.72,7440.0
2019-12-19 14:30:00,247.57,247.79,247.04,247.74,3774.0,247.57,247.79,247.04,247.74,3774.0
2019-12-19 15:00:00,247.55,247.69,247.19,247.63,9809.0,247.55,247.69,247.19,247.63,9809.0
2019-12-19 15:30:00,247.49,247.75,246.99,247.48,15676.0,247.49,247.75,246.99,247.48,15676.0
2019-12-20 09:30:00,248.83,249.49,248.62,249.49,33615.0,248.83,249.49,248.62,249.49,33615.0
2019-12-20 10:00:00,249.5,250.22,248.99,250.2,7661.0,249.5,250.22,248.99,250.2,7661.0
2019-12-20 10:30:00,250.02,250.85,249.73,250.59,53200.0,250.02,250.85,249.73,250.59,53200.0
2019-12-20 11:00:00,250.61,250.73,250.14,250.46,4375.0,250.61,250.73,250.14,250.46,4375.0
2019-12-20 11:30:00,250.59,250.85,250.12,250.39,6625.0,250.59,250.85,250.12,250.39,6625.0
2019-12-20 12:00:00,250.34,250.87,249.75,250.87,2050.0,250.34,250.87,249.75,250.87,2050.0
2019-12-20 12:30:00,250.44,250.5,250.06,250.15,4417.0,250.44,250.5,250.06,250.15,4417.0
2019-12-20 13:00:00,250.15,250.33,249.86,250.11,3000.0,250.15,250.33,249.86,250.11,3000.0
2019-12-20 13:30:00,250.12,250.2,249.91,249.97,3300.0,250.12,250.2,249.91,249.97,3300.0
2019-12-20 14:00:00,250.11,250.11,249.46,249.46,4067.0,250.11,250.11,249.46,249.46,4067.0
2019-12-20 14:30:00,249.48,249.73,249.32,249.49,12663.0,249.48,249.73,249.32,249.49,12663.0
2019-12-20 15:00:00,249.54,249.69,249.4,249.5,12793.0,249.54,249.69,249.4,249.5,12793.0
2019-12-20 15:30:00,249.54,250.44,249.49,250.44,25135.0,249.54,250.44,249.49,250.44,25135.0
2019-12-23 09:30:00,252.03,252.03,248.0,248.0,13653.0,252.03,252.03,248.0,248.0,13653.0
2019-12-23 10:00:00,248.62,249.4,248.6,249.4,3805.0,248.62,249.4,248.6,249.4,3805.0
2019-12-23 10:30:00,249.68,249.96,249.4,249.86,1601.0,249.68,249.96,249.4,249.86,1601.0
2019-12-23 11:00:00,250.01,250.01,249.35,249.66,1808.0,250.01,250.01,249.35,249.66,1808.0
2019-12-23 11:30:00,249.45,249.82,249.44,249.54,2500.0,249.45,249.82,249.44,249.54,2500.0
2019-12-23 12:00:00,249.46,249.96,249.36,249.93,1700.0,249.46,249.96,249.36,249.93,1700.0
2019-12-23 12:30:00,249.93,250.09,249.92,250.03,1679.0,249.93,250.09,249.92,250.03,1679.0
2019-12-23 13:00:00,250.01,250.45,249.88,250.45,22290.0,250.01,250.45,249.88,250.45,22290.0
2019-12-23 13:30:00,250.3,250.53,250.24,250.53,2313.0,250.3,250.53,250.24,250.53,2313.0
2019-12-23 14:00:00,250.64,250.84,250.49,250.49,1202.0,250.64,250.84,250.49,250.49,1202.0
2019-12-23 14:30:00,250.43,250.77,250.43,250.66,1100.0,250.43,250.77,250.43,250.66,1100.0
2019-12-23 15:00:00,250.77,251.0,250.77,250.97,1527.0,250.77,251.0,250.77,250.97,1527.0
2019-12-23 15:30:00,250.9,250.9,250.19,250.62,7235.0,250.9,250.9,250.19,250.62,7235.0
2019-12-24 09:30:00,251.54,251.54,249.47,249.47,2061.0,251.54,251.54,249.47,249.47,2061.0
2019-12-24 10:00:00,249.3,250.12,249.18,250.12,3772.0,249.3,250.12,249.18,250.12,3772.0
2019-12-24 10:30:00,250.71,251.27,250.65,250.65,1204.0,250.71,251.27,250.65,250.65,1204.0
2019-12-24 11:00:00,250.69,250.84,250.48,250.84,1305.0,250.69,250.84,250.48,250.84,1305.0
2019-12-24 11:30:00,250.72,251.17,250.67,251.17,2409.0,250.72,251.17,250.67,251.17,2409.0
2019-12-24 12:00:00,251.17,251.17,249.88,249.98,2850.0,251.17,251.17,249.88,249.98,2850.0
2019-12-24 12:30:00,250.24,250.72,249.76,250.65,5036.0,250.24,250.72,249.76,250.65,5036.0
2019-12-26 09:30:00,251.22,252.0,251.22,251.44,3179.0,251.22,252.0,251.22,251.44,3179.0
2019-12-26 10:00:00,251.49,251.49,251.0,251.22,1023.0,251.49,251.49,251.0,251.22,1023.0
2019-12-26 10:30:00,251.13,252.69,251.13,252.19,3229.0,251.13,252.69,251.13,252.19,3229.0
2019-12-26 11:00:00,252.18,252.18,251.79,251.79,1995.0,252.18,252.18,251.79,251.79,1995.0
2019-12-26 11:30:00,251.59,251.69,251.11,251.11,1100.0,251.59,251.69,251.11,251.11,1100.0
2019-12-26 12:00:00,250.87,250.87,250.64,250.78,750.0,250.87,250.87,250.64,250.78,750.0
2019-12-26 12:30:00,251.12,251.16,250.93,251.16,752.0,251.12,251.16,250.93,251.16,752.0
2019-12-26 13:00:00,251.3,251.54,251.13,251.38,1200.0,251.3,251.54,251.13,251.38,1200.0
2019-12-26 13:30:00,251.07,251.21,251.06,251.06,700.0,251.07,251.21,251.06,251.06,700.0
2019-12-26 14:00:00,251.16,251.48,251.16,251.21,1100.0,251.16,251.48,251.16,251.21,1100.0
2019-12-26 14:30:00,251.37,251.37,251.0,251.05,1159.0,251.37,251.37,251.0,251.05,1159.0
2019-12-26 15:00:00,251.0,251.0,250.74,250.74,1182.0,251.0,251.0,250.74,250.74,1182.0
2019-12-26 15:30:00,250.79,251.82,250.71,251.82,6478.0,250.79,251.82,250.71,251.82,6478.0
2019-12-27 09:30:00,252.01,252.01,251.46,251.47,757.0,252.01,252.01,251.46,251.47,757.0
2019-12-27 10:00:00,251.25,252.47,250.79,252.34,39346.0,251.25,252.47,250.79,252.34,39346.0
2019-12-27 10:30:00,252.31,252.31,251.41,251.47,4733.0,252.31,252.31,251.41,251.47,4733.0
2019-12-27 11:00:00,251.41,251.43,250.36,250.85,2730.0,251.41,251.43,250.36,250.85,2730.0
2019-12-27 11:30:00,250.88,250.88,250.88,250.88,200.0,250.88,250.88,250.88,250.88,200.0
2019-12-27 12:00:00,250.87,250.91,250.78,250.82,600.0,250.87,250.91,250.78,250.82,600.0
2019-12-27 12:30:00,250.71,251.11,250.71,251.11,1094.0,250.71,251.11,250.71,251.11,1094.0
2019-12-27 13:00:00,250.99,250.99,250.57,250.57,300.0,250.99,250.99,250.57,250.57,300.0
2019-12-27 13:30:00,250.84,250.85,250.62,250.69,1184.0,250.84,250.85,250.62,250.69,1184.0
2019-12-27 14:00:00,250.91,251.02,250.72,250.9,1668.0,250.91,251.02,250.72,250.9,1668.0
2019-12-27 14:30:00,251.17,251.35,251.1,251.35,1160.0,251.17,251.35,251.1,251.35,1160.0
2019-12-27 15:00:00,251.0,251.14,250.85,250.93,4415.0,251.0,251.14,250.85,250.93,4415.0
2019-12-27 15:30:00,250.89,251.18,250.55,250.69,19599.0,250.89,251.18,250.55,250.69,19599.0
2019-12-30 09:30:00,251.27,251.27,249.6,249.6,2430.0,251.27,251.27,249.6,249.6,2430.0
2019-12-30 10:00:00,249.59,249.87,249.4,249.54,1712.0,249.59,249.87,249.4,249.54,1712.0
2019-12-30 10:30:00,249.38,250.22,249.35,250.22,931.0,249.38,250.22,249.35,250.22,931.0
2019-12-30 11:00:00,250.31,250.78,250.06,250.78,2500.0,250.31,250.78,250.06,250.78,2500.0
2019-12-30 11:30:00,250.67,250.75,250.11,250.11,847.0,250.67,250.75,250.11,250.11,847.0
2019-12-30 12:00:00,250.47,251.09,250.47,251.09,1300.0,250.47,251.09,250.47,251.09,1300.0
2019-12-30 12:30:00,250.94,250.95,250.41,250.41,900.0,250.94,250.95,250.41,250.41,900.0
2019-12-30 13:00:00,250.51,250.88,250.21,250.87,2171.0,250.51,250.88,250.21,250.87,2171.0
2019-12-30 13:30:00,250.83,251.25,250.83,251.12,1617.0,250.83,251.25,250.83,251.12,1617.0
2019-12-30 14:00:00,251.32,251.32,250.75,250.75,900.0,251.32,251.32,250.75,250.75,900.0
2019-12-30 14:30:00,250.65,251.0,250.65,250.93,1678.0,250.65,251.0,250.65,250.93,1678.0
2019-12-30 15:00:00,250.82,251.1,250.75,250.87,2300.0,250.82,251.1,250.75,250.87,2300.0
2019-12-30 15:30:00,250.99,251.18,250.74,250.85,7293.0,250.99,251.18,250.74,250.85,7293.0
2019-12-31 09:30:00,250.37,252.14,250.37,251.48,1531.0,250.37,252.14,250.37,251.48,1531.0
2019-12-31 10:00:00,250.78,250.78,250.06,250.29,1304.0,250.78,250.78,250.06,250.29,1304.0
2019-12-31 10:30:00,250.37,250.37,249.53,249.53,654.0,250.37,250.37,249.53,249.53,654.0
2019-12-31 11:00:00,249.8,250.72,249.8,249.99,1156.0,249.8,250.72,249.8,249.99,1156.0
2019-12-31 11:30:00,250.2,250.74,249.45,249.46,2681.0,250.2,250.74,249.45,249.46,2681.0
2019-12-31 12:00:00,249.55,250.29,249.55,249.87,1301.0,249.55,250.29,249.55,249.87,1301.0
2019-12-31 12:30:00,250.13,250.36,249.89,249.89,747.0,250.13,250.36,249.89,249.89,747.0
2019-12-31 13:00:00,249.96,250.69,249.96,250.41,1133.0,249.96,250.69,249.96,250.41,1133.0
2019-12-31 13:30:00,250.43,251.07,249.84,250.22,1200.0,250.43,251.07,249.84,250.22,1200.0
2019-12-31 14:00:00,250.23,250.23,250.08,250.09,602.0,250.23,250.23,250.08,250.09,602.0
2019-12-31 14:30:00,250.35,250.35,250.04,250.29,700.0,250.35,250.35,250.04,250.29,700.0
2019-12-31 15:00:00,250.49,250.91,250.23,250.89,2541.0,250.49,250.91,250.23,250.89,2541.0
2019-12-31 15:30:00,250.95,251.33,249.84,249.99,17140.0,250.95,251.33,249.84,249.99,17140.0
2020-01-02 09:30:00,252.0,253.05,250.42,250.88,5031.0,252.0,253.05,250.42,250.88,5031.0
2020-01-02 10:00:00,251.0,251.56,250.69,251.01,4456.0,251.0,251.56,250.69,251.01,4456.0
2020-01-02 10:30:00,251.07,251.3,250.52,251.0,7862.0,251.07,251.3,250.52,251.0,7862.0
2020-01-02 11:00:00,251.01,251.59,250.84,251.38,3699.0,251.01,251.59,250.84,251.38,3699.0
2020-01-02 11:30:00,251.12,251.22,250.58,250.9,3500.0,251.12,251.22,250.58,250.9,3500.0
2020-01-02 12:00:00,250.93,251.16,250.89,251.01,3600.0,250.93,251.16,250.89,251.01,3600.0
2020-01-02 12:30:00,251.08,251.13,251.0,251.03,900.0,251.08,251.13,251.0,251.03,900.0
2020-01-02 13:00:00,251.01,251.25,250.45,250.63,5032.0,251.01,251.25,250.45,250.63,5032.0
2020-01-02 13:30:00,250.66,250.91,250.36,250.81,4816.0,250.66,250.91,250.36,250.81,4816.0
2020-01-02 14:00:00,251.12,251.12,250.49,250.87,1304.0,251.12,251.12,250.49,250.87,1304.0
2020-01-02 14:30:00,251.23,251.23,250.71,250.87,1202.0,251.23,251.23,250.71,250.87,1202.0
2020-01-02 15:00:00,250.94,251.47,250.94,251.47,1900.0,250.94,251.47,250.94,251.47,1900.0
2020-01-02 15:30:00,251.3,252.38,251.29,252.32,11398.0,251.3,252.38,251.29,252.32,11398.0
2020-01-03 09:30:00,249.63,252.9,249.37,252.57,5453.0,249.63,252.9,249.37,252.57,5453.0
2020-01-03 10:00:00,252.79,253.76,252.17,253.2,6146.0,252.79,253.76,252.17,253.2,6146.0
2020-01-03 10:30:00,253.5,253.86,252.78,253.06,3740.0,253.5,253.86,252.78,253.06,3740.0
2020-01-03 11:00:00,253.35,254.38,253.35,254.05,2303.0,253.35,254.38,253.35,254.05,2303.0
2020-01-03 11:30:00,254.02,254.87,253.93,254.37,2245.0,254.02,254.87,253.93,254.37,2245.0
2020-01-03 12:00:00,254.45,254.71,254.16,254.6,1966.0,254.45,254.71,254.16,254.6,1966.0
2020-01-03 12:30:00,254.59,255.16,254.58,254.95,10734.0,254.59,255.16,254.58,254.95,10734.0
2020-01-03 13:00:00,254.9,255.09,254.55,254.97,2100.0,254.9,255.09,254.55,254.97,2100.0
2020-01-03 13:30:00,255.36,255.41,254.49,255.41,3200.0,255.36,255.41,254.49,255.41,3200.0
2020-01-03 14:00:00,254.98,255.15,254.38,254.58,1400.0,254.98,255.15,254.38,254.58,1400.0
2020-01-03 14:30:00,254.61,255.7,254.6,255.69,3999.0,254.61,255.7,254.6,255.69,3999.0
2020-01-03 15:00:00,255.54,255.76,254.92,255.39,3689.0,255.54,255.76,254.92,255.39,3689.0
2020-01-03 15:30:00,255.53,256.39,255.25,255.9,19697.0,255.53,256.39,255.25,255.9,19697.0
2020-01-06 09:30:00,255.0,255.82,254.55,255.66,12546.0,255.0,255.82,254.55,255.66,12546.0
2020-01-06 10:00:00,255.31,256.73,255.3,256.68,3747.0,255.31,256.73,255.3,256.68,3747.0
2020-01-06 10:30:00,256.65,256.81,256.23,256.61,2300.0,256.65,256.81,256.23,256.61,2300.0
2020-01-06 11:00:00,256.8,257.08,256.74,256.8,2080.0,256.8,257.08,256.74,256.8,2080.0
2020-01-06 11:30:00,256.98,256.98,256.55,256.66,1911.0,256.98,256.98,256.55,256.66,1911.0
2020-01-06 12:00:00,256.62,256.9,256.62,256.81,2501.0,256.62,256.9,256.62,256.81,2501.0
2020-01-06 12:30:00,256.84,257.25,256.68,257.2,2950.0,256.84,257.25,256.68,257.2,2950.0
2020-01-06 13:00:00,257.22,257.52,257.18,257.51,3616.0,257.22,257.52,257.18,257.51,3616.0
2020-01-06 13:30:00,257.44,257.66,257.14,257.33,2961.0,257.44,257.66,257.14,257.33,2961.0
2020-01-06 14:00:00,257.29,258.17,257.23,258.01,3600.0,257.29,258.17,257.23,258.01,3600.0
2020-01-06 14:30:00,257.87,258.22,257.87,258.05,3429.0,257.87,258.22,257.87,258.05,3429.0
2020-01-06 15:00:00,258.11,258.21,257.41,257.43,14808.0,258.11,258.21,257.41,257.43,14808.0
2020-01-06 15:30:00,257.5,258.32,257.26,257.84,27425.0,257.5,258.32,257.26,257.84,27425.0
2020-01-07 09:30:00,256.93,257.53,256.18,257.09,6839.0,256.93,257.53,256.18,257.09,6839.0
2020-01-07 10:00:00,257.29,257.81,257.01,257.81,14074.0,257.29,257.81,257.01,257.81,14074.0
2020-01-07 10:30:00,257.62,257.86,257.37,257.66,4160.0,257.62,257.86,257.37,257.66,4160.0
2020-01-07 11:00:00,257.69,258.34,257.69,258.34,2000.0,257.69,258.34,257.69,258.34,2000.0
2020-01-07 11:30:00,258.15,258.46,257.63,258.46,3696.0,258.15,258.46,257.63,258.46,3696.0
2020-01-07 12:00:00,258.27,258.4,257.89,258.25,7459.0,258.27,258.4,257.89,258.25,7459.0
2020-01-07 12:30:00,258.11,258.53,258.11,258.39,5061.0,258.11,258.53,258.11,258.39,5061.0
2020-01-07 13:00:00,258.39,258.39,257.92,257.92,1959.0,258.39,258.39,257.92,257.92,1959.0
2020-01-07 13:30:00,257.82,258.12,257.7,257.96,1586.0,257.82,258.12,257.7,257.96,1586.0
2020-01-07 14:00:00,258.03,258.03,257.44,257.69,2157.0,258.03,258.03,257.44,257.69,2157.0
2020-01-07 14:30:00,257.77,257.83,257.52,257.78,3156.0,257.77,257.83,257.52,257.78,3156.0
2020-01-07 15:00:00,257.96,257.96,257.46,257.5,5831.0,257.96,257.96,257.46,257.5,5831.0
2020-01-07 15:30:00,257.47,257.73,256.8,257.11,19426.0,257.47,257.73,256.8,257.11,19426.0
2020-01-08 09:30:00,257.92,258.64,257.56,258.63,2201.0,257.92,258.64,257.56,258.63,2201.0
2020-01-08 10:00:00,258.99,258.99,258.5,258.5,700.0,258.99,258.99,258.5,258.5,700.0
2020-01-08 10:30:00,258.63,258.89,258.12,258.54,1300.0,258.63,258.89,258.12,258.54,1300.0
2020-01-08 11:00:00,258.3,259.52,258.15,259.52,4493.0,258.3,259.52,258.15,259.52,4493.0
2020-01-08 11:30:00,259.77,260.03,259.27,259.84,2606.0,259.77,260.03,259.27,259.84,2606.0
2020-01-08 12:00:00,259.66,260.0,258.99,259.55,1000.0,259.66,260.0,258.99,259.55,1000.0
2020-01-08 12:30:00,259.4,260.67,259.4,260.41,3000.0,259.4,260.67,259.4,260.41,3000.0
2020-01-08 13:00:00,260.48,260.5,259.94,260.06,5095.0,260.48,260.5,259.94,260.06,5095.0
2020-01-08 13:30:00,260.1,260.1,258.99,258.99,7368.0,260.1,260.1,258.99,258.99,7368.0
2020-01-08 14:00:00,258.89,259.61,258.89,259.57,1710.0,258.89,259.61,258.89,259.57,1710.0
2020-01-08 14:30:00,259.43,259.75,259.32,259.68,2200.0,259.43,259.75,259.32,259.68,2200.0
2020-01-08 15:00:00,259.86,260.44,259.85,260.3,3699.0,259.86,260.44,259.85,260.3,3699.0
2020-01-08 15:30:00,260.25,260.34,259.22,259.56,11616.0,260.25,260.34,259.22,259.56,11616.0
2020-01-09 09:30:00,261.4,262.94,258.61,259.34,14973.0,261.4,262.94,258.61,259.34,14973.0
2020-01-09 10:00:00,259.92,261.38,259.6,260.91,7934.0,259.92,261.38,259.6,260.91,7934.0
2020-01-09 10:30:00,260.88,261.4,260.86,261.02,7074.0,260.88,261.4,260.86,261.02,7074.0
2020-01-09 11:00:00,261.19,263.05,261.18,263.05,71931.0,261.19,263.05,261.18,263.05,71931.0
2020-01-09 11:30:00,263.52,264.15,263.12,263.33,4719.0,263.52,264.15,263.12,263.33,4719.0
2020-01-09 12:00:00,263.44,263.95,263.24,263.24,2814.0,263.44,263.95,263.24,263.24,2814.0
2020-01-09 12:30:00,263.23,263.5,262.27,263.0,3510.0,263.23,263.5,262.27,263.0,3510.0
2020-01-09 13:00:00,263.04,263.35,262.03,262.44,5424.0,263.04,263.35,262.03,262.44,5424.0
2020-01-09 13:30:00,262.5,263.06,262.5,262.87,4472.0,262.5,263.06,262.5,262.87,4472.0
2020-01-09 14:00:00,263.04,263.2,262.89,263.14,3740.0,263.04,263.2,262.89,263.14,3740.0
2020-01-09 14:30:00,263.18,263.36,262.76,263.1,6058.0,263.18,263.36,262.76,263.1,6058.0
2020-01-09 15:00:00,262.93,263.19,262.75,262.79,6491.0,262.93,263.19,262.75,262.79,6491.0
2020-01-09 15:30:00,262.81,263.57,261.92,262.65,27930.0,262.81,263.57,261.92,262.65,27930.0
2020-01-10 09:30:00,263.55,264.87,262.75,264.87,5731.0,263.55,264.87,262.75,264.87,5731.0
2020-01-10 10:00:00,264.49,264.96,263.7,264.71,8513.0,264.49,264.96,263.7,264.71,8513.0
2020-01-10 10:30:00,264.99,264.99,264.01,264.55,7776.0,264.99,264.99,264.01,264.55,7776.0
2020-01-10 11:00:00,264.55,264.61,264.08,264.3,3424.0,264.55,264.61,264.08,264.3,3424.0
2020-01-10 11:30:00,264.16,264.16,263.57,263.58,3561.0,264.16,264.16,263.57,263.58,3561.0
2020-01-10 12:00:00,263.56,263.56,262.84,262.94,1495.0,263.56,263.56,262.84,262.94,1495.0
2020-01-10 12:30:00,263.13,264.16,263.13,264.16,554.0,263.13,264.16,263.13,264.16,554.0
2020-01-10 13:00:00,263.95,264.56,263.4,263.91,6256.0,263.95,264.56,263.4,263.91,6256.0
2020-01-10 13:30:00,263.91,264.34,263.56,264.23,1075.0,263.91,264.34,263.56,264.23,1075.0
2020-01-10 14:00:00,264.16,264.17,263.71,264.13,1249.0,264.16,264.17,263.71,264.13,1249.0
2020-01-10 14:30:00,263.87,264.15,263.42,263.42,1255.0,263.87,264.15,263.42,263.42,1255.0
2020-01-10 15:00:00,263.46,263.46,262.97,262.97,1392.0,263.46,263.46,262.97,262.97,1392.0
2020-01-10 15:30:00,262.97,263.46,262.68,262.97,24078.0,262.97,263.46,262.68,262.97,24078.0
2020-01-13 09:30:00,263.64,265.33,263.64,264.96,5948.0,263.64,265.33,263.64,264.96,5948.0
2020-01-13 10:00:00,265.06,265.07,264.31,264.95,16477.0,265.06,265.07,264.31,264.95,16477.0
2020-01-13 10:30:00,265.02,265.2,264.3,265.06,2850.0,265.02,265.2,264.3,265.06,2850.0
2020-01-13 11:00:00,265.12,265.37,264.42,264.79,5577.0,265.12,265.37,264.42,264.79,5577.0
2020-01-13 11:30:00,264.79,265.36,264.79,265.07,1423.0,264.79,265.36,264.79,265.07,1423.0
2020-01-13 12:00:00,265.36,265.83,265.18,265.83,1721.0,265.36,265.83,265.18,265.83,1721.0
2020-01-13 12:30:00,265.49,266.38,265.45,266.38,1923.0,265.49,266.38,265.45,266.38,1923.0
2020-01-13 13:00:00,266.01,266.52,265.73,266.45,3357.0,266.01,266.52,265.73,266.45,3357.0
2020-01-13 13:30:00,266.33,266.44,265.74,265.92,4515.0,266.33,266.44,265.74,265.92,4515.0
2020-01-13 14:00:00,265.97,266.24,265.9,266.24,2986.0,265.97,266.24,265.9,266.24,2986.0
2020-01-13 14:30:00,266.3,266.5,266.05,266.05,2848.0,266.3,266.5,266.05,266.05,2848.0
2020-01-13 15:00:00,266.12,266.21,264.98,265.3,9958.0,266.12,266.21,264.98,265.3,9958.0
2020-01-13 15:30:00,265.13,265.65,264.97,265.49,16841.0,265.13,265.65,264.97,265.49,16841.0
2020-01-14 09:30:00,265.49,265.81,263.85,263.92,10010.0,265.49,265.81,263.85,263.92,10010.0
2020-01-14 10:00:00,263.47,264.64,263.45,264.64,3804.0,263.47,264.64,263.45,264.64,3804.0
2020-01-14 10:30:00,264.56,265.16,264.55,264.9,2419.0,264.56,265.16,264.55,264.9,2419.0
2020-01-14 11:00:00,265.27,265.27,264.84,264.84,900.0,265.27,265.27,264.84,264.84,900.0
2020-01-14 11:30:00,264.75,265.11,264.73,265.08,5331.0,264.75,265.11,264.73,265.08,5331.0
2020-01-14 12:00:00,265.06,265.09,264.72,264.83,10799.0,265.06,265.09,264.72,264.83,10799.0
2020-01-14 12:30:00,265.0,265.47,264.66,265.09,5677.0,265.0,265.47,264.66,265.09,5677.0
2020-01-14 13:00:00,264.99,265.3,264.58,264.74,9054.0,264.99,265.3,264.58,264.74,9054.0
2020-01-14 13:30:00,264.64,264.79,264.21,264.51,4326.0,264.64,264.79,264.21,264.51,4326.0
2020-01-14 14:00:00,264.42,264.42,264.15,264.3,2700.0,264.42,264.42,264.15,264.3,2700.0
2020-01-14 14:30:00,264.34,264.54,264.1,264.11,4208.0,264.34,264.54,264.1,264.11,4208.0
2020-01-14 15:00:00,264.17,264.17,263.8,263.81,6900.0,264.17,264.17,263.8,263.81,6900.0
2020-01-14 15:30:00,264.17,264.19,263.47,264.07,15435.0,264.17,264.19,263.47,264.07,15435.0
2020-01-15 09:30:00,265.4,268.33,265.4,266.93,8307.0,265.4,268.33,265.4,266.93,8307.0
2020-01-15 10:00:00,266.95,267.72,266.66,267.72,5216.0,266.95,267.72,266.66,267.72,5216.0
2020-01-15 10:30:00,267.72,268.23,267.41,268.23,2829.0,267.72,268.23,267.41,268.23,2829.0
2020-01-15 11:00:00,267.88,267.92,266.76,267.29,3492.0,267.88,267.92,266.76,267.29,3492.0
2020-01-15 11:30:00,267.35,267.59,267.25,267.25,2517.0,267.35,267.59,267.25,267.25,2517.0
2020-01-15 12:00:00,267.05,267.26,267.01,267.14,3400.0,267.05,267.26,267.01,267.14,3400.0
2020-01-15 12:30:00,267.15,267.29,266.74,266.99,4119.0,267.15,267.29,266.74,266.99,4119.0
2020-01-15 13:00:00,267.04,267.17,266.75,266.95,2868.0,267.04,267.17,266.75,266.95,2868.0
2020-01-15 13:30:00,267.01,267.99,267.01,267.99,4200.0,267.01,267.99,267.01,267.99,4200.0
2020-01-15 14:00:00,268.14,268.78,267.96,268.66,2890.0,268.14,268.78,267.96,268.66,2890.0
2020-01-15 14:30:00,268.47,268.47,268.01,268.18,2150.0,268.47,268.47,268.01,268.18,2150.0
2020-01-15 15:00:00,268.21,268.29,267.11,267.17,7127.0,268.21,268.29,267.11,267.17,7127.0
2020-01-15 15:30:00,266.98,267.66,266.92,267.66,20458.0,266.98,267.66,266.92,267.66,20458.0
2020-01-16 09:30:00,269.17,269.47,267.61,267.61,3081.0,269.17,269.47,267.61,267.61,3081.0
2020-01-16 10:00:00,267.85,269.23,267.81,269.16,7260.0,267.85,269.23,267.81,269.16,7260.0
2020-01-16 10:30:00,269.61,269.69,268.76,269.01,1507.0,269.61,269.69,268.76,269.01,1507.0
2020-01-16 11:00:00,268.78,270.06,268.78,269.44,4690.0,268.78,270.06,268.78,269.44,4690.0
2020-01-16 11:30:00,269.6,269.77,268.4,268.6,7466.0,269.6,269.77,268.4,268.6,7466.0
2020-01-16 12:00:00,268.8,269.78,268.51,269.43,22140.0,268.8,269.78,268.51,269.43,22140.0
2020-01-16 12:30:00,269.22,269.33,268.57,269.18,2500.0,269.22,269.33,268.57,269.18,2500.0
2020-01-16 13:00:00,269.53,269.67,268.78,268.78,2547.0,269.53,269.67,268.78,268.78,2547.0
2020-01-16 13:30:00,268.91,269.32,268.57,269.18,4803.0,268.91,269.32,268.57,269.18,4803.0
2020-01-16 14:00:00,268.84,269.17,268.8,269.17,3021.0,268.84,269.17,268.8,269.17,3021.0
2020-01-16 14:30:00,269.19,269.19,268.27,268.45,5018.0,269.19,269.19,268.27,268.45,5018.0
2020-01-16 15:00:00,268.35,268.66,268.2,268.57,7150.0,268.35,268.66,268.2,268.57,7150.0
2020-01-16 15:30:00,268.48,269.47,268.08,269.27,21437.0,268.48,269.47,268.08,269.27,21437.0
2020-01-17 09:30:00,269.95,269.95,268.96,269.41,5621.0,269.95,269.95,268.96,269.41,5621.0
2020-01-17 10:00:00,269.25,270.19,268.44,270.07,4386.0,269.25,270.19,268.44,270.07,4386.0
2020-01-17 10:30:00,269.62,269.88,269.44,269.57,3441.0,269.62,269.88,269.44,269.57,3441.0
2020-01-17 11:00:00,269.67,269.86,269.33,269.49,3201.0,269.67,269.86,269.33,269.49,3201.0
2020-01-17 11:30:00,269.62,270.71,269.61,270.26,3500.0,269.62,270.71,269.61,270.26,3500.0
2020-01-17 12:00:00,270.11,270.76,269.99,270.59,2232.0,270.11,270.76,269.99,270.59,2232.0
2020-01-17 12:30:00,270.57,270.98,270.4,270.77,1800.0,270.57,270.98,270.4,270.77,1800.0
2020-01-17 13:00:00,271.01,271.01,270.59,270.63,1645.0,271.01,271.01,270.59,270.63,1645.0
2020-01-17 13:30:00,270.68,271.09,270.56,270.56,2795.0,270.68,271.09,270.56,270.56,2795.0
2020-01-17 14:00:00,270.67,270.88,270.35,270.83,2200.0,270.67,270.88,270.35,270.83,2200.0
2020-01-17 14:30:00,270.84,271.32,270.72,270.96,5000.0,270.84,271.32,270.72,270.96,5000.0
2020-01-17 15:00:00,271.0,271.0,270.48,270.57,4500.0,271.0,271.0,270.48,270.57,4500.0
2020-01-17 15:30:00,270.64,271.08,270.38,270.6,25951.0,270.64,271.08,270.38,270.6,25951.0
2020-01-21 09:30:00,269.66,270.35,268.54,268.54,9359.0,269.66,270.35,268.54,268.54,9359.0
2020-01-21 10:00:00,268.54,269.61,268.54,269.54,10250.0,268.54,269.61,268.54,269.54,10250.0
2020-01-21 10:30:00,269.54,270.07,269.35,270.01,5400.0,269.54,270.07,269.35,270.01,5400.0
2020-01-21 11:00:00,270.13,270.13,269.55,269.58,3700.0,270.13,270.13,269.55,269.58,3700.0
2020-01-21 11:30:00,269.78,270.03,269.61,269.99,2200.0,269.78,270.03,269.61,269.99,2200.0
2020-01-21 12:00:00,270.0,270.41,269.53,269.76,3000.0,270.0,270.41,269.53,269.76,3000.0
2020-01-21 12:30:00,269.76,269.86,269.15,269.84,12123.0,269.76,269.86,269.15,269.84,12123.0
2020-01-21 13:00:00,269.6,270.01,269.34,269.83,15323.0,269.6,270.01,269.34,269.83,15323.0
2020-01-21 13:30:00,269.77,269.77,269.05,269.09,13546.0,269.77,269.77,269.05,269.09,13546.0
2020-01-21 14:00:00,268.9,269.26,268.6,268.73,3848.0,268.9,269.26,268.6,268.73,3848.0
2020-01-21 14:30:00,268.69,269.46,268.38,269.27,5404.0,268.69,269.46,268.38,269.27,5404.0
2020-01-21 15:00:00,269.6,270.42,269.6,270.37,2011.0,269.6,270.42,269.6,270.37,2011.0
2020-01-21 15:30:00,270.36,270.46,269.54,269.96,11807.0,270.36,270.46,269.54,269.96,11807.0
2020-01-22 09:30:00,270.74,272.82,270.64,270.64,3574.0,270.74,272.82,270.64,270.64,3574.0
2020-01-22 10:00:00,270.67,270.67,269.45,270.14,19862.0,270.67,270.67,269.45,270.14,19862.0
2020-01-22 10:30:00,270.43,270.57,269.37,269.69,5002.0,270.43,270.57,269.37,269.69,5002.0
2020-01-22 11:00:00,269.71,270.19,269.52,269.88,43197.0,269.71,270.19,269.52,269.88,43197.0
2020-01-22 11:30:00,270.19,270.91,270.03,270.75,9195.0,270.19,270.91,270.03,270.75,9195.0
2020-01-22 12:00:00,270.44,271.37,270.08,270.48,8315.0,270.44,271.37,270.08,270.48,8315.0
2020-01-22 12:30:00,270.55,271.13,270.52,271.0,6423.0,270.55,271.13,270.52,271.0,6423.0
2020-01-22 13:00:00,270.99,271.66,270.89,271.41,3877.0,270.99,271.66,270.89,271.41,3877.0
2020-01-22 13:30:00,271.51,271.58,270.57,270.88,3832.0,271.51,271.58,270.57,270.88,3832.0
2020-01-22 14:00:00,270.84,270.84,270.12,270.12,1680.0,270.84,270.84,270.12,270.12,1680.0
2020-01-22 14:30:00,270.04,270.23,269.84,270.1,3813.0,270.04,270.23,269.84,270.1,3813.0
2020-01-22 15:00:00,270.05,270.05,269.3,269.6,14554.0,270.05,270.05,269.3,269.6,14554.0
2020-01-22 15:30:00,269.53,269.81,269.37,269.56,31489.0,269.53,269.81,269.37,269.56,31489.0
2020-01-23 09:30:00,270.99,270.99,268.79,270.32,13956.0,270.99,270.99,268.79,270.32,13956.0
2020-01-23 10:00:00,270.54,270.91,270.5,270.65,2089.0,270.54,270.91,270.5,270.65,2089.0
2020-01-23 10:30:00,270.65,271.55,270.65,270.82,4199.0,270.65,271.55,270.65,270.82,4199.0
2020-01-23 11:00:00,270.94,271.02,269.68,269.82,4698.0,270.94,271.02,269.68,269.82,4698.0
2020-01-23 11:30:00,269.76,270.4,269.76,270.31,16484.0,269.76,270.4,269.76,270.31,16484.0
2020-01-23 12:00:00,270.31,270.31,270.04,270.16,2635.0,270.31,270.31,270.04,270.16,2635.0
2020-01-23 12:30:00,270.06,270.78,270.02,270.41,2633.0,270.06,270.78,270.02,270.41,2633.0
2020-01-23 13:00:00,270.52,270.57,270.28,270.28,2927.0,270.52,270.57,270.28,270.28,2927.0
2020-01-23 13:30:00,270.22,271.05,270.1,270.97,3427.0,270.22,271.05,270.1,270.97,3427.0
2020-01-23 14:00:00,270.97,271.13,270.76,271.04,3123.0,270.97,271.13,270.76,271.04,3123.0
2020-01-23 14:30:00,271.17,271.41,270.45,270.8,13459.0,271.17,271.41,270.45,270.8,13459.0
2020-01-23 15:00:00,270.78,271.89,270.57,271.84,16710.0,270.78,271.89,270.57,271.84,16710.0
2020-01-23 15:30:00,271.84,272.25,271.53,271.82,21499.0,271.84,272.25,271.53,271.82,21499.0
2020-01-24 09:30:00,272.78,274.05,271.49,272.0,6498.0,272.78,274.05,271.49,272.0,6498.0
2020-01-24 10:00:00,271.78,273.29,271.77,272.67,9848.0,271.78,273.29,271.77,272.67,9848.0
2020-01-24 10:30:00,272.84,272.99,272.23,272.53,6022.0,272.84,272.99,272.23,272.53,6022.0
2020-01-24 11:00:00,272.05,272.05,271.36,271.95,4507.0,272.05,272.05,271.36,271.95,4507.0
2020-01-24 11:30:00,271.98,272.21,271.63,271.63,3804.0,271.98,272.21,271.63,271.63,3804.0
2020-01-24 12:00:00,271.44,271.45,270.78,270.99,9165.0,271.44,271.45,270.78,270.99,9165.0
2020-01-24 12:30:00,271.09,272.0,271.09,271.53,2602.0,271.09,272.0,271.09,271.53,2602.0
2020-01-24 13:00:00,271.24,271.42,270.96,271.38,3087.0,271.24,271.42,270.96,271.38,3087.0
2020-01-24 13:30:00,270.88,271.09,269.59,270.25,8806.0,270.88,271.09,269.59,270.25,8806.0
2020-01-24 14:00:00,270.24,270.44,268.64,269.19,3187.0,270.24,270.44,268.64,269.19,3187.0
2020-01-24 14:30:00,269.38,269.58,268.6,269.41,6774.0,269.38,269.58,268.6,269.41,6774.0
2020-01-24 15:00:00,269.89,270.11,269.58,269.75,4378.0,269.89,270.11,269.58,269.75,4378.0
2020-01-24 15:30:00,269.54,270.01,268.81,269.49,17273.0,269.54,270.01,268.81,269.49,17273.0
2020-01-27 09:30:00,266.31,268.69,265.02,266.81,12306.0,266.31,268.69,265.02,266.81,12306.0
2020-01-27 10:00:00,266.31,266.45,265.61,266.45,2113.0,266.31,266.45,265.61,266.45,2113.0
2020-01-27 10:30:00,266.29,266.29,265.86,265.9,3176.0,266.29,266.29,265.86,265.9,3176.0
2020-01-27 11:00:00,266.24,266.75,265.98,266.41,10298.0,266.24,266.75,265.98,266.41,10298.0
2020-01-27 11:30:00,266.57,267.23,266.25,266.76,3529.0,266.57,267.23,266.25,266.76,3529.0
2020-01-27 12:00:00,266.63,267.34,266.63,267.21,2016.0,266.63,267.34,266.63,267.21,2016.0
2020-01-27 12:30:00,267.24,267.91,267.24,267.6,2937.0,267.24,267.91,267.24,267.6,2937.0
2020-01-27 13:00:00,267.6,268.3,267.15,268.3,2645.0,267.6,268.3,267.15,268.3,2645.0
2020-01-27 13:30:00,268.32,268.69,268.23,268.56,3582.0,268.32,268.69,268.23,268.56,3582.0
2020-01-27 14:00:00,268.38,269.74,268.27,268.59,8180.0,268.38,269.74,268.27,268.59,8180.0
2020-01-27 14:30:00,268.62,268.85,268.33,268.35,1913.0,268.62,268.85,268.33,268.35,1913.0
2020-01-27 15:00:00,268.7,268.98,268.41,268.61,4289.0,268.7,268.98,268.41,268.61,4289.0
2020-01-27 15:30:00,268.58,268.77,267.58,267.93,18486.0,268.58,268.77,267.58,267.93,18486.0
2020-01-28 09:30:00,269.84,269.9,268.42,269.9,4684.0,269.84,269.9,268.42,269.9,4684.0
2020-01-28 10:00:00,269.54,271.56,269.47,271.09,13098.0,269.54,271.56,269.47,271.09,13098.0
2020-01-28 10:30:00,271.13,272.35,271.13,272.0,4829.0,271.13,272.35,271.13,272.0,4829.0
2020-01-28 11:00:00,271.98,272.85,271.74,272.8,5210.0,271.98,272.85,271.74,272.8,5210.0
2020-01-28 11:30:00,272.86,273.25,271.59,271.79,5477.0,272.86,273.25,271.59,271.79,5477.0
2020-01-28 12:00:00,271.75,272.03,270.73,271.74,5002.0,271.75,272.03,270.73,271.74,5002.0
2020-01-28 12:30:00,271.66,271.76,270.75,271.26,4443.0,271.66,271.76,270.75,271.26,4443.0
2020-01-28 13:00:00,271.29,271.8,271.08,271.3,3010.0,271.29,271.8,271.08,271.3,3010.0
2020-01-28 13:30:00,271.45,271.46,270.52,270.69,4391.0,271.45,271.46,270.52,270.69,4391.0
2020-01-28 14:00:00,270.59,271.46,270.59,271.21,2400.0,270.59,271.46,270.59,271.21,2400.0
2020-01-28 14:30:00,271.27,271.94,270.69,271.14,4592.0,271.27,271.94,270.69,271.14,4592.0
2020-01-28 15:00:00,271.19,271.19,270.46,270.9,11294.0,271.19,271.19,270.46,270.9,11294.0
2020-01-28 15:30:00,270.8,270.94,268.77,269.57,51124.0,270.8,270.94,268.77,269.57,51124.0
2020-01-29 09:30:00,270.14,270.81,266.42,266.94,10416.0,270.14,270.81,266.42,266.94,10416.0
2020-01-29 10:00:00,267.05,268.44,266.52,268.29,17599.0,267.05,268.44,266.52,268.29,17599.0
2020-01-29 10:30:00,268.28,269.37,267.32,269.37,15869.0,268.28,269.37,267.32,269.37,15869.0
2020-01-29 11:00:00,269.95,271.29,269.31,270.82,6753.0,269.95,271.29,269.31,270.82,6753.0
2020-01-29 11:30:00,270.96,271.01,270.24,270.55,2898.0,270.96,271.01,270.24,270.55,2898.0
2020-01-29 12:00:00,270.54,271.26,270.51,271.17,3068.0,270.54,271.26,270.51,271.17,3068.0
2020-01-29 12:30:00,271.03,271.19,270.38,270.68,7078.0,271.03,271.19,270.38,270.68,7078.0
2020-01-29 13:00:00,270.71,270.79,269.8,269.86,5900.0,270.71,270.79,269.8,269.86,5900.0
2020-01-29 13:30:00,269.89,270.78,269.89,270.55,3193.0,269.89,270.78,269.89,270.55,3193.0
2020-01-29 14:00:00,270.35,270.46,269.02,269.34,8131.0,270.35,270.46,269.02,269.34,8131.0
2020-01-29 14:30:00,269.45,269.45,267.55,267.56,8878.0,269.45,269.45,267.55,267.56,8878.0
2020-01-29 15:00:00,267.5,268.04,266.33,267.51,14282.0,267.5,268.04,266.33,267.51,14282.0
2020-01-29 15:30:00,267.33,267.76,266.76,267.17,31018.0,267.33,267.76,266.76,267.17,31018.0
2020-01-30 09:30:00,280.54,280.54,267.46,273.78,26210.0,280.54,280.54,267.46,273.78,26210.0
2020-01-30 10:00:00,274.38,280.67,273.53,280.39,13760.0,274.38,280.67,273.53,280.39,13760.0
2020-01-30 10:30:00,280.11,280.11,276.45,279.06,16615.0,280.11,280.11,276.45,279.06,16615.0
2020-01-30 11:00:00,279.59,279.99,278.17,278.85,11247.0,279.59,279.99,278.17,278.85,11247.0
2020-01-30 11:30:00,278.88,279.61,277.17,279.1,18734.0,278.88,279.61,277.17,279.1,18734.0
2020-01-30 12:00:00,278.59,279.74,276.35,276.99,10045.0,278.59,279.74,276.35,276.99,10045.0
2020-01-30 12:30:00,277.02,279.23,276.98,278.76,7697.0,277.02,279.23,276.98,278.76,7697.0
2020-01-30 13:00:00,278.28,279.48,277.87,279.04,7734.0,278.28,279.48,277.87,279.04,7734.0
2020-01-30 13:30:00,279.2,279.39,277.58,278.28,11549.0,279.2,279.39,277.58,278.28,11549.0
2020-01-30 14:00:00,278.49,279.49,278.42,278.49,11421.0,278.49,279.49,278.42,278.49,11421.0
2020-01-30 14:30:00,278.41,279.29,277.77,278.35,16759.0,278.41,279.29,277.77,278.35,16759.0
2020-01-30 15:00:00,278.85,279.21,278.35,278.35,24284.0,278.85,279.21,278.35,278.35,24284.0
2020-01-30 15:30:00,278.47,280.34,278.33,280.03,56634.0,278.47,280.34,278.33,280.03,56634.0
2020-01-31 09:30:00,279.03,279.41,278.81,279.09,4048.0,279.03,279.41,278.81,279.09,4048.0
2020-01-31 10:00:00,278.87,279.81,276.2,276.2,6340.0,278.87,279.81,276.2,276.2,6340.0
2020-01-31 10:30:00,276.82,276.82,273.34,273.34,6800.0,276.82,276.82,273.34,273.34,6800.0
2020-01-31 11:00:00,273.6,273.6,271.78,273.03,6917.0,273.6,273.6,271.78,273.03,6917.0
2020-01-31 11:30:00,272.92,272.93,272.22,272.57,4127.0,272.92,272.93,272.22,272.57,4127.0
2020-01-31 12:00:00,272.52,272.52,270.59,271.07,6016.0,272.52,272.52,270.59,271.07,6016.0
2020-01-31 12:30:00,271.22,271.22,268.75,268.85,8062.0,271.22,271.22,268.75,268.85,8062.0
2020-01-31 13:00:00,269.03,269.33,268.04,268.63,8390.0,269.03,269.33,268.04,268.63,8390.0
2020-01-31 13:30:00,268.91,268.92,267.09,268.4,6513.0,268.91,268.92,267.09,268.4,6513.0
2020-01-31 14:00:00,268.81,269.04,268.05,268.35,4336.0,268.81,269.04,268.05,268.35,4336.0
2020-01-31 14:30:00,268.58,268.82,267.87,268.07,5339.0,268.58,268.82,267.87,268.07,5339.0
2020-01-31 15:00:00,268.22,268.35,267.56,267.98,10803.0,268.22,268.35,267.56,267.98,10803.0
2020-01-31 15:30:00,267.94,268.36,266.99,267.24,41563.0,267.94,268.36,266.99,267.24,41563.0
2020-02-03 09:30:00,268.69,274.22,268.69,273.12,8650.0,268.69,274.22,268.69,273.12,8650.0
2020-02-03 10:00:00,273.71,274.65,272.55,274.64,11592.0,273.71,274.65,272.55,274.64,11592.0
2020-02-03 10:30:00,274.64,274.96,274.1,274.71,6140.0,274.64,274.96,274.1,274.71,6140.0
2020-02-03 11:00:00,274.79,275.01,273.33,273.98,7091.0,274.79,275.01,273.33,273.98,7091.0
2020-02-03 11:30:00,273.97,274.32,273.45,274.05,5300.0,273.97,274.32,273.45,274.05,5300.0
2020-02-03 12:00:00,273.89,273.89,272.65,273.56,4831.0,273.89,273.89,272.65,273.56,4831.0
2020-02-03 12:30:00,273.78,273.78,273.25,273.35,2801.0,273.78,273.78,273.25,273.35,2801.0
2020-02-03 13:00:00,273.34,273.34,272.41,272.87,4354.0,273.34,273.34,272.41,272.87,4354.0
2020-02-03 13:30:00,272.92,273.31,272.72,273.31,2968.0,272.92,273.31,272.72,273.31,2968.0
2020-02-03 14:00:00,273.22,273.42,272.58,272.87,5537.0,273.22,273.42,272.58,272.87,5537.0
2020-02-03 14:30:00,272.84,273.17,272.5,272.84,2604.0,272.84,273.17,272.5,272.84,2604.0
2020-02-03 15:00:00,272.9,273.48,272.72,273.47,4795.0,272.9,273.48,272.72,273.47,4795.0
2020-02-03 15:30:00,273.43,273.59,272.52,272.53,29680.0,273.43,273.59,272.52,272.53,29680.0
2020-02-04 09:30:00,277.38,278.46,275.42,276.54,7160.0,277.38,278.46,275.42,276.54,7160.0
2020-02-04 10:00:00,276.6,276.61,275.6,276.35,3730.0,276.6,276.61,275.6,276.35,3730.0
2020-02-04 10:30:00,276.48,277.31,276.1,276.55,5637.0,276.48,277.31,276.1,276.55,5637.0
2020-02-04 11:00:00,276.59,276.93,276.02,276.91,4435.0,276.59,276.93,276.02,276.91,4435.0
2020-02-04 11:30:00,276.56,276.89,276.4,276.58,2101.0,276.56,276.89,276.4,276.58,2101.0
2020-02-04 12:00:00,276.75,277.04,276.56,276.78,5041.0,276.75,277.04,276.56,276.78,5041.0
2020-02-04 12:30:00,276.93,277.2,276.45,276.58,5000.0,276.93,277.2,276.45,276.58,5000.0
2020-02-04 13:00:00,276.47,276.85,276.43,276.62,3800.0,276.47,276.85,276.43,276.62,3800.0
2020-02-04 13:30:00,276.79,277.17,276.79,277.11,2905.0,276.79,277.17,276.79,277.11,2905.0
2020-02-04 14:00:00,277.12,277.49,277.1,277.15,3074.0,277.12,277.49,277.1,277.15,3074.0
2020-02-04 14:30:00,276.98,277.11,276.74,276.75,2623.0,276.98,277.11,276.74,276.75,2623.0
2020-02-04 15:00:00,276.67,276.75,276.1,276.51,4844.0,276.67,276.75,276.1,276.51,4844.0
2020-02-04 15:30:00,276.5,276.73,276.1,276.26,14733.0,276.5,276.73,276.1,276.26,14733.0
2020-02-05 09:30:00,277.64,278.44,274.62,275.33,3072.0,277.64,278.44,274.62,275.33,3072.0
2020-02-05 10:00:00,275.54,276.48,273.16,273.2,3100.0,275.54,276.48,273.16,273.2,3100.0
2020-02-05 10:30:00,273.26,274.05,272.74,273.19,10644.0,273.26,274.05,272.74,273.19,10644.0
2020-02-05 11:00:00,273.23,274.37,273.02,274.06,3080.0,273.23,274.37,273.02,274.06,3080.0
2020-02-05 11:30:00,273.88,273.98,272.73,272.85,2020.0,273.88,273.98,272.73,272.85,2020.0
2020-02-05 12:00:00,272.69,273.59,272.57,273.29,4563.0,272.69,273.59,272.57,273.29,4563.0
2020-02-05 12:30:00,273.22,273.51,272.92,273.13,4234.0,273.22,273.51,272.92,273.13,4234.0
2020-02-05 13:00:00,273.1,273.44,272.73,273.16,4220.0,273.1,273.44,272.73,273.16,4220.0
2020-02-05 13:30:00,273.16,273.7,273.09,273.49,3387.0,273.16,273.7,273.09,273.49,3387.0
2020-02-05 14:00:00,273.51,274.03,273.28,274.03,4126.0,273.51,274.03,273.28,274.03,4126.0
2020-02-05 14:30:00,274.04,274.63,273.57,274.42,5824.0,274.04,274.63,273.57,274.42,5824.0
2020-02-05 15:00:00,274.15,274.51,273.7,274.08,9322.0,274.15,274.51,273.7,274.08,9322.0
2020-02-05 15:30:00,274.14,274.54,273.74,273.85,9386.0,274.14,274.54,273.74,273.85,9386.0
2020-02-06 09:30:00,274.41,276.08,274.16,276.07,3016.0,274.41,276.08,274.16,276.07,3016.0
2020-02-06 10:00:00,275.66,275.66,274.72,274.72,1610.0,275.66,275.66,274.72,274.72,1610.0
2020-02-06 10:30:00,274.71,274.76,274.4,274.4,955.0,274.71,274.76,274.4,274.4,955.0
2020-02-06 11:00:00,274.59,275.0,273.85,275.0,3519.0,274.59,275.0,273.85,275.0,3519.0
2020-02-06 11:30:00,274.74,275.65,274.74,274.86,1345.0,274.74,275.65,274.74,274.86,1345.0
2020-02-06 12:00:00,274.72,276.0,274.72,275.64,4619.0,274.72,276.0,274.72,275.64,4619.0
2020-02-06 12:30:00,275.4,276.5,275.18,275.2,1774.0,275.4,276.5,275.18,275.2,1774.0
2020-02-06 13:00:00,275.2,275.29,274.75,275.09,1775.0,275.2,275.29,274.75,275.09,1775.0
2020-02-06 13:30:00,275.11,275.11,274.79,274.99,700.0,275.11,275.11,274.79,274.99,700.0
2020-02-06 14:00:00,275.06,275.06,274.73,274.73,1532.0,275.06,275.06,274.73,274.73,1532.0
2020-02-06 14:30:00,274.96,274.96,274.23,274.24,3400.0,274.96,274.96,274.23,274.24,3400.0
2020-02-06 15:00:00,274.34,274.93,274.12,274.28,4023.0,274.34,274.93,274.12,274.28,4023.0
2020-02-06 15:30:00,274.29,274.7,274.07,274.42,9634.0,274.29,274.7,274.07,274.42,9634.0
2020-02-07 09:30:00,273.5,273.5,270.27,272.0,3035.0,273.5,273.5,270.27,272.0,3035.0
2020-02-07 10:00:00,271.63,272.66,271.28,271.96,1750.0,271.63,272.66,271.28,271.96,1750.0
2020-02-07 10:30:00,272.36,272.88,271.8,272.88,3780.0,272.36,272.88,271.8,272.88,3780.0
2020-02-07 11:00:00,272.47,272.7,272.03,272.43,3500.0,272.47,272.7,272.03,272.43,3500.0
2020-02-07 11:30:00,272.49,273.15,272.48,272.6,2300.0,272.49,273.15,272.48,272.6,2300.0
2020-02-07 12:00:00,272.67,273.64,272.67,273.64,1508.0,272.67,273.64,272.67,273.64,1508.0
2020-02-07 12:30:00,273.15,273.15,272.53,272.68,2520.0,273.15,273.15,272.53,272.68,2520.0
2020-02-07 13:00:00,272.48,272.95,272.39,272.95,8959.0,272.48,272.95,272.39,272.95,8959.0
2020-02-07 13:30:00,272.9,273.44,272.71,272.93,9702.0,272.9,273.44,272.71,272.93,9702.0
2020-02-07 14:00:00,272.79,272.79,271.74,272.19,3018.0,272.79,272.79,271.74,272.19,3018.0
2020-02-07 14:30:00,272.32,272.83,271.68,271.98,10387.0,272.32,272.83,271.68,271.98,10387.0
2020-02-07 15:00:00,272.21,272.44,271.8,272.21,8658.0,272.21,272.44,271.8,272.21,8658.0
2020-02-07 15:30:00,272.3,272.53,271.81,272.09,7380.0,272.3,272.53,271.81,272.09,7380.0
2020-02-10 09:30:00,271.71,272.74,271.71,272.3,2109.0,271.71,272.74,271.71,272.3,2109.0
2020-02-10 10:00:00,272.57,272.57,272.18,272.26,1900.0,272.57,272.57,272.18,272.26,1900.0
2020-02-10 10:30:00,272.35,272.8,272.0,272.0,4420.0,272.35,272.8,272.0,272.0,4420.0
2020-02-10 11:00:00,272.24,272.42,271.36,272.18,10341.0,272.24,272.42,271.36,272.18,10341.0
2020-02-10 11:30:00,271.69,271.84,271.18,271.31,2700.0,271.69,271.84,271.18,271.31,2700.0
2020-02-10 12:00:00,271.31,272.1,271.16,272.06,5786.0,271.31,272.1,271.16,272.06,5786.0
2020-02-10 12:30:00,272.15,272.25,271.72,271.86,2000.0,272.15,272.25,271.72,271.86,2000.0
2020-02-10 13:00:00,271.73,271.95,271.69,271.69,3956.0,271.73,271.95,271.69,271.69,3956.0
2020-02-10 13:30:00,271.77,272.34,271.68,271.76,1710.0,271.77,272.34,271.68,271.76,1710.0
2020-02-10 14:00:00,272.03,272.41,271.94,272.31,1234.0,272.03,272.41,271.94,272.31,1234.0
2020-02-10 14:30:00,272.66,272.74,272.13,272.44,1825.0,272.66,272.74,272.13,272.44,1825.0
2020-02-10 15:00:00,272.28,272.77,272.21,272.77,1990.0,272.28,272.77,272.21,272.77,1990.0
2020-02-10 15:30:00,272.44,272.5,271.9,272.17,13233.0,272.44,272.5,271.9,272.17,13233.0
2020-02-11 09:30:00,273.84,273.84,271.93,272.99,4363.0,273.84,273.84,271.93,272.99,4363.0
2020-02-11 10:00:00,273.05,273.87,272.62,272.87,2263.0,273.05,273.87,272.62,272.87,2263.0
2020-02-11 10:30:00,273.12,273.44,272.81,272.99,3353.0,273.12,273.44,272.81,272.99,3353.0
2020-02-11 11:00:00,273.2,273.42,272.53,272.56,2803.0,273.2,273.42,272.53,272.56,2803.0
2020-02-11 11:30:00,272.39,273.12,272.11,273.12,3203.0,272.39,273.12,272.11,273.12,3203.0
2020-02-11 12:00:00,273.19,273.19,272.52,272.52,2901.0,273.19,273.19,272.52,272.52,2901.0
2020-02-11 12:30:00,272.86,272.91,272.35,272.36,3920.0,272.86,272.91,272.35,272.36,3920.0
2020-02-11 13:00:00,272.29,272.85,272.27,272.81,2331.0,272.29,272.85,272.27,272.81,2331.0
2020-02-11 13:30:00,272.74,272.91,272.32,272.61,6203.0,272.74,272.91,272.32,272.61,6203.0
2020-02-11 14:00:00,272.92,273.11,272.43,272.77,2423.0,272.92,273.11,272.43,272.77,2423.0
2020-02-11 14:30:00,272.77,273.11,272.77,272.98,3092.0,272.77,273.11,272.77,272.98,3092.0
2020-02-11 15:00:00,272.78,272.97,272.1,272.85,7797.0,272.78,272.97,272.1,272.85,7797.0
2020-02-11 15:30:00,272.97,272.97,272.1,272.16,18128.0,272.97,272.97,272.1,272.16,18128.0
2020-02-12 09:30:00,272.21,272.47,270.0,270.63,4273.0,272.21,272.47,270.0,270.63,4273.0
2020-02-12 10:00:00,270.77,271.34,269.6,271.01,4085.0,270.77,271.34,269.6,271.01,4085.0
2020-02-12 10:30:00,270.93,273.49,270.9,271.76,3600.0,270.93,273.49,270.9,271.76,3600.0
2020-02-12 11:00:00,271.71,272.27,271.71,272.19,1250.0,271.71,272.27,271.71,272.19,1250.0
2020-02-12 11:30:00,272.18,272.31,271.58,271.61,1100.0,272.18,272.31,271.58,271.61,1100.0
2020-02-12 12:00:00,271.35,271.77,271.29,271.44,2525.0,271.35,271.77,271.29,271.44,2525.0
2020-02-12 12:30:00,271.56,271.79,271.34,271.51,3200.0,271.56,271.79,271.34,271.51,3200.0
2020-02-12 13:00:00,271.58,272.3,270.89,272.3,11055.0,271.58,272.3,270.89,272.3,11055.0
2020-02-12 13:30:00,272.35,272.47,271.95,272.07,2108.0,272.35,272.47,271.95,272.07,2108.0
2020-02-12 14:00:00,272.18,273.04,272.18,272.84,1400.0,272.18,273.04,272.18,272.84,1400.0
2020-02-12 14:30:00,272.98,273.06,272.62,272.98,1300.0,272.98,273.06,272.62,272.98,1300.0
2020-02-12 15:00:00,272.89,272.89,271.93,272.27,2257.0,272.89,272.89,271.93,272.27,2257.0
2020-02-12 15:30:00,272.08,272.51,272.08,272.51,10762.0,272.08,272.51,272.08,272.51,10762.0
2020-02-13 09:30:00,271.95,273.5,271.95,272.2,3265.0,271.95,273.5,271.95,272.2,3265.0
2020-02-13 10:00:00,272.19,274.3,271.75,273.98,1189.0,272.19,274.3,271.75,273.98,1189.0
2020-02-13 10:30:00,273.82,274.78,273.44,274.23,2472.0,273.82,274.78,273.44,274.23,2472.0
2020-02-13 11:00:00,274.5,275.36,274.39,275.23,1400.0,274.5,275.36,274.39,275.23,1400.0
2020-02-13 11:30:00,275.23,275.83,274.46,275.25,6539.0,275.23,275.83,274.46,275.25,6539.0
2020-02-13 12:00:00,275.39,277.46,275.39,276.97,5083.0,275.39,277.46,275.39,276.97,5083.0
2020-02-13 12:30:00,276.82,278.34,276.77,277.53,5260.0,276.82,278.34,276.77,277.53,5260.0
2020-02-13 13:00:00,277.71,278.82,277.71,278.5,3600.0,277.71,278.82,277.71,278.5,3600.0
2020-02-13 13:30:00,278.59,278.67,277.93,278.5,4681.0,278.59,278.67,277.93,278.5,4681.0
2020-02-13 14:00:00,279.2,279.2,278.54,278.72,3925.0,279.2,279.2,278.54,278.72,3925.0
2020-02-13 14:30:00,278.69,279.17,278.37,278.44,3001.0,278.69,279.17,278.37,278.44,3001.0
2020-02-13 15:00:00,278.61,278.61,277.21,278.49,3752.0,278.61,278.61,277.21,278.49,3752.0
2020-02-13 15:30:00,278.35,278.54,277.8,278.04,14339.0,278.35,278.54,277.8,278.04,14339.0
2020-02-14 09:30:00,279.5,279.86,278.29,278.29,2567.0,279.5,279.86,278.29,278.29,2567.0
2020-02-14 10:00:00,278.36,278.36,276.13,276.13,5272.0,278.36,278.36,276.13,276.13,5272.0
2020-02-14 10:30:00,276.16,278.93,276.09,278.73,6346.0,276.16,278.93,276.09,278.73,6346.0
2020-02-14 11:00:00,278.85,279.02,278.48,278.48,800.0,278.85,279.02,278.48,278.48,800.0
2020-02-14 11:30:00,278.57,278.57,276.95,276.99,8570.0,278.57,278.57,276.95,276.99,8570.0
2020-02-14 12:00:00,276.98,277.53,275.73,275.94,9525.0,276.98,277.53,275.73,275.94,9525.0
2020-02-14 12:30:00,276.09,277.38,276.04,276.46,4858.0,276.09,277.38,276.04,276.46,4858.0
2020-02-14 13:00:00,276.52,277.14,275.82,276.09,2600.0,276.52,277.14,275.82,276.09,2600.0
2020-02-14 13:30:00,275.83,276.62,275.59,276.18,3817.0,275.83,276.62,275.59,276.18,3817.0
2020-02-14 14:00:00,276.22,276.35,275.64,275.81,6585.0,276.22,276.35,275.64,275.81,6585.0
2020-02-14 14:30:00,275.91,276.5,275.9,276.14,4525.0,275.91,276.5,275.9,276.14,4525.0
2020-02-14 15:00:00,276.31,276.54,275.62,275.78,5587.0,276.31,276.54,275.62,275.78,5587.0
2020-02-14 15:30:00,275.69,276.18,275.55,275.9,12572.0,275.69,276.18,275.55,275.9,12572.0
2020-02-18 09:30:00,274.87,277.95,274.87,277.95,21706.0,274.87,277.95,274.87,277.95,21706.0
2020-02-18 10:00:00,276.61,280.64,276.61,279.79,3659.0,276.61,280.64,276.61,279.79,3659.0
2020-02-18 10:30:00,278.99,280.58,278.99,280.58,460.0,278.99,280.58,278.99,280.58,460.0
2020-02-18 11:00:00,280.34,280.58,279.53,279.53,3356.0,280.34,280.58,279.53,279.53,3356.0
2020-02-18 11:30:00,279.23,280.02,278.9,279.11,1642.0,279.23,280.02,278.9,279.11,1642.0
2020-02-18 12:00:00,279.99,280.99,278.79,280.56,10420.0,279.99,280.99,278.79,280.56,10420.0
2020-02-18 12:30:00,280.5,281.82,280.5,281.2,8832.0,280.5,281.82,280.5,281.2,8832.0
2020-02-18 13:00:00,281.07,281.97,280.16,281.29,3877.0,281.07,281.97,280.16,281.29,3877.0
2020-02-18 13:30:00,280.81,282.07,280.25,281.9,3855.0,280.81,282.07,280.25,281.9,3855.0
2020-02-18 14:00:00,281.63,283.44,281.63,283.08,8292.0,281.63,283.44,281.63,283.08,8292.0
2020-02-18 14:30:00,283.0,283.01,281.9,282.96,5091.0,283.0,283.01,281.9,282.96,5091.0
2020-02-18 15:00:00,282.95,283.36,282.7,283.06,8833.0,282.95,283.36,282.7,283.06,8833.0
2020-02-18 15:30:00,282.91,283.49,282.79,283.07,24193.0,282.91,283.49,282.79,283.07,24193.0
2020-02-19 09:30:00,284.94,285.57,284.21,284.22,8898.0,284.94,285.57,284.21,284.22,8898.0
2020-02-19 10:00:00,284.83,285.94,284.57,285.43,4653.0,284.83,285.94,284.57,285.43,4653.0
2020-02-19 10:30:00,285.17,286.13,285.1,286.13,3112.0,285.17,286.13,285.1,286.13,3112.0
2020-02-19 11:00:00,286.24,287.69,286.24,287.69,7700.0,286.24,287.69,286.24,287.69,7700.0
2020-02-19 11:30:00,287.87,288.44,287.34,287.34,5133.0,287.87,288.44,287.34,287.34,5133.0
2020-02-19 12:00:00,287.44,288.16,287.44,287.66,2897.0,287.44,288.16,287.44,287.66,2897.0
2020-02-19 12:30:00,287.52,287.79,287.32,287.32,3210.0,287.52,287.79,287.32,287.32,3210.0
2020-02-19 13:00:00,287.46,288.08,287.25,287.88,3770.0,287.46,288.08,287.25,287.88,3770.0
2020-02-19 13:30:00,287.87,288.23,287.75,287.96,2549.0,287.87,288.23,287.75,287.96,2549.0
2020-02-19 14:00:00,287.95,288.22,287.84,287.93,2926.0,287.95,288.22,287.84,287.93,2926.0
2020-02-19 14:30:00,287.96,288.12,287.73,287.97,4600.0,287.96,288.12,287.73,287.97,4600.0
2020-02-19 15:00:00,288.13,288.59,287.87,287.87,1929.0,288.13,288.59,287.87,287.87,1929.0
2020-02-19 15:30:00,287.87,288.02,287.0,287.05,14900.0,287.87,288.02,287.0,287.05,14900.0
2020-02-20 09:30:00,286.03,286.27,284.35,284.35,3984.0,286.03,286.27,284.35,284.35,3984.0
2020-02-20 10:00:00,284.28,284.44,283.25,283.61,4201.0,284.28,284.44,283.25,283.61,4201.0
2020-02-20 10:30:00,283.57,283.83,282.58,282.83,8347.0,283.57,283.83,282.58,282.83,8347.0
2020-02-20 11:00:00,282.85,282.94,279.32,279.32,3300.0,282.85,282.94,279.32,279.32,3300.0
2020-02-20 11:30:00,279.28,279.28,275.81,277.45,8454.0,279.28,279.28,275.81,277.45,8454.0
2020-02-20 12:00:00,277.08,277.14,276.39,276.53,5867.0,277.08,277.14,276.39,276.53,5867.0
2020-02-20 12:30:00,276.65,277.83,276.19,277.83,4675.0,276.65,277.83,276.19,277.83,4675.0
2020-02-20 13:00:00,277.94,278.3,277.43,278.03,6348.0,277.94,278.3,277.43,278.03,6348.0
2020-02-20 13:30:00,278.02,278.61,277.82,277.96,4148.0,278.02,278.61,277.82,277.96,4148.0
2020-02-20 14:00:00,277.98,278.69,277.76,278.08,3936.0,277.98,278.69,277.76,278.08,3936.0
2020-02-20 14:30:00,278.18,278.85,277.96,278.73,8481.0,278.18,278.85,277.96,278.73,8481.0
2020-02-20 15:00:00,278.74,278.85,277.8,277.83,8528.0,278.74,278.85,277.8,277.83,8528.0
2020-02-20 15:30:00,277.91,278.29,277.42,277.77,27205.0,277.91,278.29,277.42,277.77,27205.0
2020-02-21 09:30:00,275.72,275.99,273.01,273.39,11577.0,275.72,275.99,273.01,273.39,11577.0
2020-02-21 10:00:00,272.97,273.23,271.91,273.07,2863.0,272.97,273.23,271.91,273.07,2863.0
2020-02-21 10:30:00,273.12,273.54,272.75,273.53,6055.0,273.12,273.54,272.75,273.53,6055.0
2020-02-21 11:00:00,273.6,273.79,272.94,273.56,3559.0,273.6,273.79,272.94,273.56,3559.0
2020-02-21 11:30:00,273.85,273.85,272.92,273.51,6001.0,273.85,273.85,272.92,273.51,6001.0
2020-02-21 12:00:00,273.41,273.41,272.73,273.12,2600.0,273.41,273.41,272.73,273.12,2600.0
2020-02-21 12:30:00,273.1,273.37,272.93,272.98,3610.0,273.1,273.37,272.93,272.98,3610.0
2020-02-21 13:00:00,273.21,273.64,273.11,273.11,2888.0,273.21,273.64,273.11,273.11,2888.0
2020-02-21 13:30:00,272.84,272.89,272.35,272.51,2069.0,272.84,272.89,272.35,272.51,2069.0
2020-02-21 14:00:00,272.88,272.88,272.34,272.82,2401.0,272.88,272.88,272.34,272.82,2401.0
2020-02-21 14:30:00,272.92,273.21,272.62,272.99,3300.0,272.92,273.21,272.62,272.99,3300.0
2020-02-21 15:00:00,273.02,273.11,272.53,272.92,4700.0,273.02,273.11,272.53,272.92,4700.0
2020-02-21 15:30:00,273.24,273.58,272.81,273.09,13131.0,273.24,273.58,272.81,273.09,13131.0
2020-02-24 09:30:00,265.37,270.57,262.58,268.03,31273.0,265.37,270.57,262.58,268.03,31273.0
2020-02-24 10:00:00,268.35,268.39,267.55,267.94,3100.0,268.35,268.39,267.55,267.94,3100.0
2020-02-24 10:30:00,267.1,267.93,266.56,267.9,4124.0,267.1,267.93,266.56,267.9,4124.0
2020-02-24 11:00:00,267.89,270.24,267.53,268.87,7844.0,267.89,270.24,267.53,268.87,7844.0
2020-02-24 11:30:00,268.93,269.05,267.62,268.92,3903.0,268.93,269.05,267.62,268.92,3903.0
2020-02-24 12:00:00,268.03,268.46,267.41,267.76,3972.0,268.03,268.46,267.41,267.76,3972.0
2020-02-24 12:30:00,267.93,268.4,267.0,267.0,2200.0,267.93,268.4,267.0,267.0,2200.0
2020-02-24 13:00:00,267.0,267.11,266.04,266.72,4684.0,267.0,267.11,266.04,266.72,4684.0
2020-02-24 13:30:00,267.2,267.37,266.68,267.21,2511.0,267.2,267.37,266.68,267.21,2511.0
2020-02-24 14:00:00,266.85,267.86,266.17,267.86,2469.0,266.85,267.86,266.17,267.86,2469.0
2020-02-24 14:30:00,267.54,268.47,267.11,267.63,2715.0,267.54,268.47,267.11,267.63,2715.0
2020-02-24 15:00:00,267.83,268.71,267.56,267.81,3764.0,267.83,268.71,267.56,267.81,3764.0
2020-02-24 15:30:00,267.76,267.99,266.06,266.34,20048.0,267.76,267.99,266.06,266.34,20048.0
2020-02-25 09:30:00,266.99,267.14,264.8,266.29,25880.0,266.99,267.14,264.8,266.29,25880.0
2020-02-25 10:00:00,265.86,266.3,264.51,264.74,2300.0,265.86,266.3,264.51,264.74,2300.0
2020-02-25 10:30:00,264.9,264.91,262.35,262.35,2000.0,264.9,264.91,262.35,262.35,2000.0
2020-02-25 11:00:00,263.35,263.39,261.01,261.69,4399.0,263.35,263.39,261.01,261.69,4399.0
2020-02-25 11:30:00,261.81,263.7,261.25,263.24,21106.0,261.81,263.7,261.25,263.24,21106.0
2020-02-25 12:00:00,263.66,264.03,262.29,262.56,2202.0,263.66,264.03,262.29,262.56,2202.0
2020-02-25 12:30:00,262.71,262.71,260.72,260.72,1625.0,262.71,262.71,260.72,260.72,1625.0
2020-02-25 13:00:00,260.58,261.68,259.03,260.4,5302.0,260.58,261.68,259.03,260.4,5302.0
2020-02-25 13:30:00,260.09,260.24,258.67,258.67,3808.0,260.09,260.24,258.67,258.67,3808.0
2020-02-25 14:00:00,258.73,258.75,254.54,255.8,13817.0,258.73,258.75,254.54,255.8,13817.0
2020-02-25 14:30:00,255.5,257.84,255.5,257.8,11175.0,255.5,257.84,255.5,257.8,11175.0
2020-02-25 15:00:00,257.67,258.45,253.49,253.49,10538.0,257.67,258.45,253.49,253.49,10538.0
2020-02-25 15:30:00,254.23,255.4,252.85,253.33,32076.0,254.23,255.4,252.85,253.33,32076.0
2020-02-26 09:30:00,254.98,259.26,254.97,256.21,8146.0,254.98,259.26,254.97,256.21,8146.0
2020-02-26 10:00:00,255.89,258.75,255.85,258.49,9736.0,255.89,258.75,255.85,258.49,9736.0
2020-02-26 10:30:00,258.44,260.49,258.43,260.3,8641.0,258.44,260.49,258.43,260.3,8641.0
2020-02-26 11:00:00,260.43,260.81,259.51,260.75,3685.0,260.43,260.81,259.51,260.75,3685.0
2020-02-26 11:30:00,260.5,260.76,259.08,259.97,7840.0,260.5,260.76,259.08,259.97,7840.0
2020-02-26 12:00:00,259.97,260.1,258.5,259.45,18725.0,259.97,260.1,258.5,259.45,18725.0
2020-02-26 12:30:00,259.55,260.9,259.55,260.63,6516.0,259.55,260.9,259.55,260.63,6516.0
2020-02-26 13:00:00,260.55,261.23,259.92,260.3,11128.0,260.55,261.23,259.92,260.3,11128.0
2020-02-26 13:30:00,260.55,260.71,257.72,258.65,12613.0,260.55,260.71,257.72,258.65,12613.0
2020-02-26 14:00:00,258.46,258.8,257.88,258.58,2837.0,258.46,258.8,257.88,258.58,2837.0
2020-02-26 14:30:00,257.92,258.85,257.64,258.85,3985.0,257.92,258.85,257.64,258.85,3985.0
2020-02-26 15:00:00,258.8,260.34,258.33,259.32,4412.0,258.8,260.34,258.33,259.32,4412.0
2020-02-26 15:30:00,259.0,259.79,258.29,258.31,28161.0,259.0,259.79,258.29,258.31,28161.0
2020-02-27 09:30:00,251.56,252.33,249.95,250.84,8461.0,251.56,252.33,249.95,250.84,8461.0
2020-02-27 10:00:00,251.72,253.16,249.52,249.93,11824.0,251.72,253.16,249.52,249.93,11824.0
2020-02-27 10:30:00,249.52,252.88,249.05,251.15,15236.0,249.52,252.88,249.05,251.15,15236.0
2020-02-27 11:00:00,251.75,253.49,251.34,251.86,4553.0,251.75,253.49,251.34,251.86,4553.0
2020-02-27 11:30:00,252.05,253.16,251.41,252.72,2795.0,252.05,253.16,251.41,252.72,2795.0
2020-02-27 12:00:00,252.69,253.13,251.54,253.01,4550.0,252.69,253.13,251.54,253.01,4550.0
2020-02-27 12:30:00,253.58,254.52,253.46,253.57,3708.0,253.58,254.52,253.46,253.57,3708.0
2020-02-27 13:00:00,252.98,254.52,252.98,254.24,9327.0,252.98,254.52,252.98,254.24,9327.0
2020-02-27 13:30:00,254.3,254.37,252.64,253.76,9768.0,254.3,254.37,252.64,253.76,9768.0
2020-02-27 14:00:00,251.78,252.55,250.63,252.55,6056.0,251.78,252.55,250.63,252.55,6056.0
2020-02-27 14:30:00,252.22,252.72,250.86,251.0,11576.0,252.22,252.72,250.86,251.0,11576.0
2020-02-27 15:00:00,250.71,252.81,250.68,252.04,14761.0,250.71,252.81,250.68,252.04,14761.0
2020-02-27 15:30:00,251.88,252.31,249.01,249.03,87162.0,251.88,252.31,249.01,249.03,87162.0
2020-02-28 09:30:00,242.38,244.21,237.31,237.31,15988.0,242.38,244.21,237.31,237.31,15988.0
2020-02-28 10:00:00,238.13,239.16,235.4,235.4,10473.0,238.13,239.16,235.4,235.4,10473.0
2020-02-28 10:30:00,235.99,238.59,235.99,238.45,10687.0,235.99,238.59,235.99,238.45,10687.0
2020-02-28 11:00:00,238.81,241.01,238.34,240.54,12338.0,238.81,241.01,238.34,240.54,12338.0
2020-02-28 11:30:00,241.46,245.37,240.35,241.91,8570.0,241.46,245.37,240.35,241.91,8570.0
2020-02-28 12:00:00,240.85,244.28,240.21,244.28,10052.0,240.85,244.28,240.21,244.28,10052.0
2020-02-28 12:30:00,244.0,245.29,243.06,245.05,8507.0,244.0,245.29,243.06,245.05,8507.0
2020-02-28 13:00:00,245.77,246.11,244.34,244.34,10367.0,245.77,246.11,244.34,244.34,10367.0
2020-02-28 13:30:00,244.51,244.51,241.15,241.42,3819.0,244.51,244.51,241.15,241.42,3819.0
2020-02-28 14:00:00,241.09,241.62,240.0,241.0,8436.0,241.09,241.62,240.0,241.0,8436.0
2020-02-28 14:30:00,241.0,243.66,241.0,241.72,11734.0,241.0,243.66,241.0,241.72,11734.0
2020-02-28 15:00:00,242.16,242.81,240.06,240.06,12646.0,242.16,242.81,240.06,240.06,12646.0
2020-02-28 15:30:00,240.4,245.04,239.31,245.02,32720.0,240.4,245.04,239.31,245.02,32720.0
2020-03-02 09:30:00,245.1,248.92,244.01,244.02,13610.0,245.1,248.92,244.01,244.02,13610.0
2020-03-02 10:00:00,244.57,244.57,239.02,241.42,9454.0,244.57,244.57,239.02,241.42,9454.0
2020-03-02 10:30:00,241.23,245.6,239.99,244.79,12613.0,241.23,245.6,239.99,244.79,12613.0
2020-03-02 11:00:00,244.66,247.72,244.29,247.72,6197.0,244.66,247.72,244.29,247.72,6197.0
2020-03-02 11:30:00,247.56,248.26,247.09,247.51,8112.0,247.56,248.26,247.09,247.51,8112.0
2020-03-02 12:00:00,247.3,247.66,245.59,246.0,4383.0,247.3,247.66,245.59,246.0,4383.0
2020-03-02 12:30:00,246.51,247.31,245.99,246.86,4007.0,246.51,247.31,245.99,246.86,4007.0
2020-03-02 13:00:00,246.64,247.21,244.75,244.93,4614.0,246.64,247.21,244.75,244.93,4614.0
2020-03-02 13:30:00,244.71,246.33,244.57,246.33,5647.0,244.71,246.33,244.57,246.33,5647.0
2020-03-02 14:00:00,245.92,246.66,245.11,245.11,5509.0,245.92,246.66,245.11,245.11,5509.0
2020-03-02 14:30:00,245.86,245.86,241.62,243.76,6730.0,245.86,245.86,241.62,243.76,6730.0
2020-03-02 15:00:00,244.11,246.21,243.76,245.93,2992.0,244.11,246.21,243.76,245.93,2992.0
2020-03-02 15:30:00,246.24,251.21,245.85,251.13,16540.0,246.24,251.21,245.85,251.13,16540.0
2020-03-03 09:30:00,252.14,252.14,248.57,249.75,4781.0,252.14,252.14,248.57,249.75,4781.0
2020-03-03 10:00:00,249.93,254.43,249.63,253.72,7034.0,249.93,254.43,249.63,253.72,7034.0
2020-03-03 10:30:00,254.04,256.63,253.33,255.94,3942.0,254.04,256.63,253.33,255.94,3942.0
2020-03-03 11:00:00,255.86,255.86,249.73,249.73,7612.0,255.86,255.86,249.73,249.73,7612.0
2020-03-03 11:30:00,248.37,252.79,248.36,252.77,4166.0,248.37,252.79,248.36,252.77,4166.0
2020-03-03 12:00:00,252.78,256.46,252.78,253.95,7836.0,252.78,256.46,252.78,253.95,7836.0
2020-03-03 12:30:00,253.36,254.83,251.88,251.88,2454.0,253.36,254.83,251.88,251.88,2454.0
2020-03-03 13:00:00,251.26,251.91,250.24,250.92,4608.0,251.26,251.91,250.24,250.92,4608.0
2020-03-03 13:30:00,250.54,253.02,248.5,249.39,6329.0,250.54,253.02,248.5,249.39,6329.0
2020-03-03 14:00:00,248.69,249.47,246.38,249.22,17993.0,248.69,249.47,246.38,249.22,17993.0
2020-03-03 14:30:00,248.59,251.79,248.57,251.62,4400.0,248.59,251.79,248.57,251.62,4400.0
2020-03-03 15:00:00,250.85,252.25,250.27,252.22,6337.0,250.85,252.25,250.27,252.22,6337.0
2020-03-03 15:30:00,251.78,251.85,248.7,249.56,31333.0,251.78,251.85,248.7,249.56,31333.0
2020-03-04 09:30:00,254.31,255.07,250.25,250.25,2568.0,254.31,255.07,250.25,250.25,2568.0
2020-03-04 10:00:00,251.0,252.52,250.5,252.08,1518.0,251.0,252.52,250.5,252.08,1518.0
2020-03-04 10:30:00,252.11,252.11,250.73,250.73,2500.0,252.11,252.11,250.73,250.73,2500.0
2020-03-04 11:00:00,250.96,253.0,250.46,253.0,6783.0,250.96,253.0,250.46,253.0,6783.0
2020-03-04 11:30:00,252.87,253.18,252.33,253.18,6032.0,252.87,253.18,252.33,253.18,6032.0
2020-03-04 12:00:00,253.52,254.81,253.52,254.8,6374.0,253.52,254.81,253.52,254.8,6374.0
2020-03-04 12:30:00,255.08,257.64,255.06,257.64,2310.0,255.08,257.64,255.06,257.64,2310.0
2020-03-04 13:00:00,257.17,258.69,257.14,258.06,2516.0,257.17,258.69,257.14,258.06,2516.0
2020-03-04 13:30:00,258.32,258.88,258.06,258.67,3288.0,258.32,258.88,258.06,258.67,3288.0
2020-03-04 14:00:00,258.57,258.58,257.17,258.21,3700.0,258.57,258.58,257.17,258.21,3700.0
2020-03-04 14:30:00,258.23,258.88,258.02,258.88,3100.0,258.23,258.88,258.02,258.88,3100.0
2020-03-04 15:00:00,258.61,259.79,258.52,259.79,4784.0,258.61,259.79,258.52,259.79,4784.0
2020-03-04 15:30:00,259.81,260.44,258.67,260.02,31807.0,259.81,260.44,258.67,260.02,31807.0
2020-03-05 09:30:00,253.75,256.09,253.75,255.0,6772.0,253.75,256.09,253.75,255.0,6772.0
2020-03-05 10:00:00,254.55,255.21,254.05,254.68,25939.0,254.55,255.21,254.05,254.68,25939.0
2020-03-05 10:30:00,254.65,254.65,252.64,253.88,1850.0,254.65,254.65,252.64,253.88,1850.0
2020-03-05 11:00:00,253.62,254.12,251.66,251.66,3320.0,253.62,254.12,251.66,251.66,3320.0
2020-03-05 11:30:00,252.43,252.47,251.3,251.57,1736.0,252.43,252.47,251.3,251.57,1736.0
2020-03-05 12:00:00,251.3,251.4,250.37,251.14,7910.0,251.3,251.4,250.37,251.14,7910.0
2020-03-05 12:30:00,251.09,251.36,249.13,249.62,6412.0,251.09,251.36,249.13,249.62,6412.0
2020-03-05 13:00:00,250.02,250.02,247.83,249.13,19163.0,250.02,250.02,247.83,249.13,19163.0
2020-03-05 13:30:00,249.06,250.44,248.34,248.34,7930.0,249.06,250.44,248.34,248.34,7930.0
2020-03-05 14:00:00,248.4,248.49,246.52,246.52,3180.0,248.4,248.49,246.52,246.52,3180.0
2020-03-05 14:30:00,247.26,248.33,246.79,248.06,6435.0,247.26,248.33,246.79,248.06,6435.0
2020-03-05 15:00:00,247.52,248.33,246.16,246.48,7504.0,247.52,248.33,246.16,246.48,7504.0
2020-03-05 15:30:00,246.47,249.88,246.47,249.56,14565.0,246.47,249.88,246.47,249.56,14565.0
2020-03-06 09:30:00,241.31,243.29,238.15,239.68,6330.0,241.31,243.29,238.15,239.68,6330.0
2020-03-06 10:00:00,239.68,242.25,239.68,242.23,6552.0,239.68,242.25,239.68,242.23,6552.0
2020-03-06 10:30:00,241.66,244.03,241.35,242.03,6971.0,241.66,244.03,241.35,242.03,6971.0
2020-03-06 11:00:00,241.75,242.7,241.43,241.53,3108.0,241.75,242.7,241.43,241.53,3108.0
2020-03-06 11:30:00,241.88,242.39,239.76,241.21,9810.0,241.88,242.39,239.76,241.21,9810.0
2020-03-06 12:00:00,241.25,241.48,240.78,240.89,8908.0,241.25,241.48,240.78,240.89,8908.0
2020-03-06 12:30:00,241.24,243.34,241.24,241.41,2024.0,241.24,243.34,241.24,241.41,2024.0
2020-03-06 13:00:00,241.44,242.68,240.54,240.54,3400.0,241.44,242.68,240.54,240.54,3400.0
2020-03-06 13:30:00,241.7,241.96,238.62,238.77,11135.0,241.7,241.96,238.62,238.77,11135.0
2020-03-06 14:00:00,238.81,238.81,237.18,237.93,4951.0,238.81,238.81,237.18,237.93,4951.0
2020-03-06 14:30:00,236.95,236.95,235.16,235.51,4941.0,236.95,236.95,235.16,235.51,4941.0
2020-03-06 15:00:00,235.67,237.95,235.67,237.58,3757.0,235.67,237.95,235.67,237.58,3757.0
2020-03-06 15:30:00,237.32,242.14,237.11,241.27,23192.0,237.32,242.14,237.11,241.27,23192.0
2020-03-09 09:30:00,221.33,222.24,213.05,222.24,6119.0,221.33,222.24,213.05,222.24,6119.0
2020-03-09 10:00:00,221.31,227.74,221.31,226.27,7575.0,221.31,227.74,221.31,226.27,7575.0
2020-03-09 10:30:00,226.03,226.73,224.48,224.48,7142.0,226.03,226.73,224.48,224.48,7142.0
2020-03-09 11:00:00,224.88,227.71,224.87,227.56,5701.0,224.88,227.71,224.87,227.56,5701.0
2020-03-09 11:30:00,228.2,230.48,228.2,229.44,5154.0,228.2,230.48,228.2,229.44,5154.0
2020-03-09 12:00:00,229.34,229.84,227.31,228.06,2071.0,229.34,229.84,227.31,228.06,2071.0
2020-03-09 12:30:00,226.61,226.94,225.14,225.49,3975.0,226.61,226.94,225.14,225.49,3975.0
2020-03-09 13:00:00,225.88,226.59,225.32,225.79,3306.0,225.88,226.59,225.32,225.79,3306.0
2020-03-09 13:30:00,225.27,225.95,224.1,224.96,16246.0,225.27,225.95,224.1,224.96,16246.0
2020-03-09 14:00:00,224.96,225.69,223.44,224.69,12346.0,224.96,225.69,223.44,224.69,12346.0
2020-03-09 14:30:00,224.58,225.88,223.41,225.88,8382.0,224.58,225.88,223.41,225.88,8382.0
2020-03-09 15:00:00,225.29,226.22,224.88,225.52,7601.0,225.29,226.22,224.88,225.52,7601.0
2020-03-09 15:30:00,225.74,227.44,222.36,222.64,17758.0,225.74,227.44,222.36,222.64,17758.0
2020-03-10 09:30:00,227.85,227.85,222.75,224.53,7739.0,227.85,227.85,222.75,224.53,7739.0
2020-03-10 10:00:00,225.2,229.85,224.45,228.94,4622.0,225.2,229.85,224.45,228.94,4622.0
2020-03-10 10:30:00,228.9,229.0,227.09,227.27,3420.0,228.9,229.0,227.09,227.27,3420.0
2020-03-10 11:00:00,227.0,227.09,219.55,220.49,10765.0,227.0,227.09,219.55,220.49,10765.0
2020-03-10 11:30:00,220.49,221.77,217.83,220.6,8564.0,220.49,221.77,217.83,220.6,8564.0
2020-03-10 12:00:00,221.17,223.72,220.89,222.95,4263.0,221.17,223.72,220.89,222.95,4263.0
2020-03-10 12:30:00,221.89,225.41,221.4,224.56,2827.0,221.89,225.41,221.4,224.56,2827.0
2020-03-10 13:00:00,224.05,227.1,224.05,225.31,3670.0,224.05,227.1,224.05,225.31,3670.0
2020-03-10 13:30:00,226.38,227.48,222.99,222.99,3838.0,226.38,227.48,222.99,222.99,3838.0
2020-03-10 14:00:00,222.87,224.64,220.58,223.07,3100.0,222.87,224.64,220.58,223.07,3100.0
2020-03-10 14:30:00,223.58,227.66,223.58,226.72,2579.0,223.58,227.66,223.58,226.72,2579.0
2020-03-10 15:00:00,226.89,231.47,226.89,230.5,11217.0,226.89,231.47,226.89,230.5,11217.0
2020-03-10 15:30:00,230.55,235.16,230.23,234.3,54092.0,230.55,235.16,230.23,234.3,54092.0
2020-03-11 09:30:00,227.4,230.23,227.4,229.03,3346.0,227.4,230.23,227.4,229.03,3346.0
2020-03-11 10:00:00,229.84,230.52,226.43,226.44,8688.0,229.84,230.52,226.43,226.44,8688.0
2020-03-11 10:30:00,226.71,227.17,225.29,226.53,7846.0,226.71,227.17,225.29,226.53,7846.0
2020-03-11 11:00:00,226.27,227.01,224.0,224.03,8305.0,226.27,227.01,224.0,224.03,8305.0
2020-03-11 11:30:00,224.61,226.29,224.0,226.29,13347.0,224.61,226.29,224.0,226.29,13347.0
2020-03-11 12:00:00,225.97,228.59,225.97,227.98,5275.0,225.97,228.59,225.97,227.98,5275.0
2020-03-11 12:30:00,228.34,228.34,224.3,225.11,3650.0,228.34,228.34,224.3,225.11,3650.0
2020-03-11 13:00:00,224.2,224.56,222.76,223.65,5020.0,224.2,224.56,222.76,223.65,5020.0
2020-03-11 13:30:00,223.69,223.84,221.76,222.31,3242.0,223.69,223.84,221.76,222.31,3242.0
2020-03-11 14:00:00,222.34,222.34,220.57,220.71,3000.0,222.34,222.34,220.57,220.71,3000.0
2020-03-11 14:30:00,220.75,221.35,218.99,218.99,7768.0,220.75,221.35,218.99,218.99,7768.0
2020-03-11 15:00:00,218.92,219.8,216.01,217.34,5100.0,218.92,219.8,216.01,217.34,5100.0
2020-03-11 15:30:00,217.68,219.73,217.11,218.9,42172.0,217.68,219.73,217.11,218.9,42172.0
2020-03-12 09:30:00,201.68,201.68,201.68,201.68,0.0,201.68,201.68,201.68,201.68,0.0
2020-03-12 10:00:00,193.0,199.66,193.0,197.57,10571.0,193.0,199.66,193.0,197.57,10571.0
2020-03-12 10:30:00,197.2,200.18,197.2,198.95,17381.0,197.2,200.18,197.2,198.95,17381.0
2020-03-12 11:00:00,198.78,199.44,195.02,196.02,22547.0,198.78,199.44,195.02,196.02,22547.0
2020-03-12 11:30:00,195.74,195.89,191.16,191.63,9506.0,195.74,195.89,191.16,191.63,9506.0
2020-03-12 12:00:00,191.39,195.06,191.23,194.78,20844.0,191.39,195.06,191.23,194.78,20844.0
2020-03-12 12:30:00,194.97,201.21,194.86,201.21,20619.0,194.97,201.21,194.86,201.21,20619.0
2020-03-12 13:00:00,202.06,204.96,200.44,200.75,7423.0,202.06,204.96,200.44,200.75,7423.0
2020-03-12 13:30:00,200.8,200.8,198.23,199.32,5693.0,200.8,200.8,198.23,199.32,5693.0
2020-03-12 14:00:00,200.01,200.46,198.14,199.24,6879.0,200.01,200.46,198.14,199.24,6879.0
2020-03-12 14:30:00,199.03,200.43,197.5,197.5,9210.0,199.03,200.43,197.5,197.5,9210.0
2020-03-12 15:00:00,197.66,198.82,197.08,197.85,26803.0,197.66,198.82,197.08,197.85,26803.0
2020-03-12 15:30:00,197.65,199.77,194.21,194.21,35340.0,197.65,199.77,194.21,194.21,35340.0
2020-03-13 09:30:00,203.93,205.58,192.67,193.22,12977.0,203.93,205.58,192.67,193.22,12977.0
2020-03-13 10:00:00,193.2,195.58,191.58,195.05,11590.0,193.2,195.58,191.58,195.05,11590.0
2020-03-13 10:30:00,194.68,194.91,191.43,191.43,12381.0,194.68,194.91,191.43,191.43,12381.0
2020-03-13 11:00:00,191.33,193.6,190.39,193.28,7803.0,191.33,193.6,190.39,193.28,7803.0
2020-03-13 11:30:00,192.16,192.17,188.16,191.0,15162.0,192.16,192.17,188.16,191.0,15162.0
2020-03-13 12:00:00,191.5,192.97,191.0,192.0,9847.0,191.5,192.97,191.0,192.0,9847.0
2020-03-13 12:30:00,194.74,203.82,193.39,203.82,9100.0,194.74,203.82,193.39,203.82,9100.0
2020-03-13 13:00:00,201.78,204.9,200.24,204.09,15702.0,201.78,204.9,200.24,204.09,15702.0
2020-03-13 13:30:00,204.4,208.65,203.82,208.31,12905.0,204.4,208.65,203.82,208.31,12905.0
2020-03-13 14:00:00,208.13,210.98,206.03,210.3,19217.0,208.13,210.98,206.03,210.3,19217.0
2020-03-13 14:30:00,209.55,211.34,208.27,209.88,23598.0,209.55,211.34,208.27,209.88,23598.0
2020-03-13 15:00:00,209.79,215.21,209.79,212.06,11183.0,209.79,215.21,209.79,212.06,11183.0
2020-03-13 15:30:00,212.44,220.33,208.67,219.61,50037.0,212.44,220.33,208.67,219.61,50037.0
2020-03-16 09:30:00,191.88,191.88,189.69,191.67,3720.0,191.88,191.88,189.69,191.67,3720.0
2020-03-16 10:00:00,192.99,195.08,191.58,194.18,10350.0,192.99,195.08,191.58,194.18,10350.0
2020-03-16 10:30:00,194.47,199.79,194.41,198.65,7564.0,194.47,199.79,194.41,198.65,7564.0
2020-03-16 11:00:00,198.44,202.21,194.31,200.34,20083.0,198.44,202.21,194.31,200.34,20083.0
2020-03-16 11:30:00,200.33,200.33,198.0,199.5,10419.0,200.33,200.33,198.0,199.5,10419.0
2020-03-16 12:00:00,200.09,200.75,196.62,199.76,12276.0,200.09,200.75,196.62,199.76,12276.0
2020-03-16 12:30:00,200.26,201.46,199.06,199.29,5850.0,200.26,201.46,199.06,199.29,5850.0
2020-03-16 13:00:00,200.12,200.26,196.7,197.22,14641.0,200.12,200.26,196.7,197.22,14641.0
2020-03-16 13:30:00,195.46,195.46,192.78,194.42,11575.0,195.46,195.46,192.78,194.42,11575.0
2020-03-16 14:00:00,193.96,195.54,193.73,195.05,17533.0,193.96,195.54,193.73,195.05,17533.0
2020-03-16 14:30:00,195.04,196.52,194.83,196.39,8147.0,195.04,196.52,194.83,196.39,8147.0
2020-03-16 15:00:00,196.81,196.91,195.82,196.65,12404.0,196.81,196.91,195.82,196.65,12404.0
2020-03-16 15:30:00,197.02,197.03,188.48,188.86,45393.0,197.02,197.03,188.48,188.86,45393.0
2020-03-17 09:30:00,192.87,196.18,186.21,186.26,5756.0,192.87,196.18,186.21,186.26,5756.0
2020-03-17 10:00:00,184.49,191.73,182.89,190.47,4924.0,184.49,191.73,182.89,190.47,4924.0
2020-03-17 10:30:00,191.0,192.0,188.62,190.79,8186.0,191.0,192.0,188.62,190.79,8186.0
2020-03-17 11:00:00,190.78,195.05,190.78,192.82,8720.0,190.78,195.05,190.78,192.82,8720.0
2020-03-17 11:30:00,193.51,196.12,192.75,195.53,6801.0,193.51,196.12,192.75,195.53,6801.0
2020-03-17 12:00:00,194.81,198.7,194.46,195.26,10375.0,194.81,198.7,194.46,195.26,10375.0
2020-03-17 12:30:00,195.64,195.67,188.68,188.68,5340.0,195.64,195.67,188.68,188.68,5340.0
2020-03-17 13:00:00,189.32,191.19,185.09,186.64,7240.0,189.32,191.19,185.09,186.64,7240.0
2020-03-17 13:30:00,187.19,193.13,186.97,191.82,15233.0,187.19,193.13,186.97,191.82,15233.0
2020-03-17 14:00:00,191.52,192.26,189.62,189.66,9858.0,191.52,192.26,189.62,189.66,9858.0
2020-03-17 14:30:00,189.67,191.06,187.09,188.86,16408.0,189.67,191.06,187.09,188.86,16408.0
2020-03-17 15:00:00,188.05,188.53,186.2,186.51,9284.0,188.05,188.53,186.2,186.51,9284.0
2020-03-17 15:30:00,186.62,190.36,186.01,189.01,48583.0,186.62,190.36,186.01,189.01,48583.0
2020-03-18 09:30:00,179.55,180.96,175.28,180.41,9891.0,179.55,180.96,175.28,180.41,9891.0
2020-03-18 10:00:00,181.58,184.02,179.47,181.29,10635.0,181.58,184.02,179.47,181.29,10635.0
2020-03-18 10:30:00,180.22,180.67,175.83,176.4,5446.0,180.22,180.67,175.83,176.4,5446.0
2020-03-18 11:00:00,175.95,177.92,173.41,176.52,6627.0,175.95,177.92,173.41,176.52,6627.0
2020-03-18 11:30:00,176.69,177.88,172.29,172.88,17107.0,176.69,177.88,172.29,172.88,17107.0
2020-03-18 12:00:00,173.32,176.95,172.15,174.27,10918.0,173.32,176.95,172.15,174.27,10918.0
2020-03-18 12:30:00,174.54,176.87,171.76,171.76,6596.0,174.54,176.87,171.76,171.76,6596.0
2020-03-18 13:00:00,165.1,171.97,162.02,169.1,4788.0,165.1,171.97,162.02,169.1,4788.0
2020-03-18 13:30:00,169.13,169.13,162.06,162.44,6620.0,169.13,169.13,162.06,162.44,6620.0
2020-03-18 14:00:00,162.8,163.26,158.27,158.76,15337.0,162.8,163.26,158.27,158.76,15337.0
2020-03-18 14:30:00,157.66,167.08,156.15,167.08,9642.0,157.66,167.08,156.15,167.08,9642.0
2020-03-18 15:00:00,166.28,172.07,166.04,170.15,11354.0,166.28,172.07,166.04,170.15,11354.0
2020-03-18 15:30:00,170.0,170.08,162.1,168.2,41137.0,170.0,170.08,162.1,168.2,41137.0
2020-03-19 09:30:00,167.32,167.32,159.61,164.24,10476.0,167.32,167.32,159.61,164.24,10476.0
2020-03-19 10:00:00,163.89,166.51,160.01,163.42,10334.0,163.89,166.51,160.01,163.42,10334.0
2020-03-19 10:30:00,165.59,166.97,160.82,161.66,6124.0,165.59,166.97,160.82,161.66,6124.0
2020-03-19 11:00:00,164.23,168.19,162.55,167.03,11653.0,164.23,168.19,162.55,167.03,11653.0
2020-03-19 11:30:00,167.65,181.91,167.16,178.09,30691.0,167.65,181.91,167.16,178.09,30691.0
2020-03-19 12:00:00,177.34,179.35,175.44,179.34,17905.0,177.34,179.35,175.44,179.34,17905.0
2020-03-19 12:30:00,182.81,189.98,179.33,187.84,8290.0,182.81,189.98,179.33,187.84,8290.0
2020-03-19 13:00:00,188.28,188.77,180.98,180.98,15032.0,188.28,188.77,180.98,180.98,15032.0
2020-03-19 13:30:00,180.75,180.75,174.9,176.28,18286.0,180.75,180.75,174.9,176.28,18286.0
2020-03-19 14:00:00,175.3,176.31,168.4,175.23,11591.0,175.3,176.31,168.4,175.23,11591.0
2020-03-19 14:30:00,175.45,186.77,174.7,181.73,12208.0,175.45,186.77,174.7,181.73,12208.0
2020-03-19 15:00:00,180.81,184.84,176.17,181.27,28543.0,180.81,184.84,176.17,181.27,28543.0
2020-03-19 15:30:00,181.58,183.33,180.19,180.94,65444.0,181.58,183.33,180.19,180.94,65444.0
2020-03-20 09:30:00,182.07,187.89,176.12,178.65,30565.0,182.07,187.89,176.12,178.65,30565.0
2020-03-20 10:00:00,178.66,186.86,177.24,185.51,8747.0,178.66,186.86,177.24,185.51,8747.0
2020-03-20 10:30:00,186.79,193.48,186.53,193.48,9186.0,186.79,193.48,186.53,193.48,9186.0
2020-03-20 11:00:00,194.92,194.92,185.2,185.59,15361.0,194.92,194.92,185.2,185.59,15361.0
2020-03-20 11:30:00,183.34,187.86,183.33,187.78,10171.0,183.34,187.86,183.33,187.78,10171.0
2020-03-20 12:00:00,188.3,188.75,182.38,185.42,12312.0,188.3,188.75,182.38,185.42,12312.0
2020-03-20 12:30:00,186.44,189.92,184.16,187.63,9933.0,186.44,189.92,184.16,187.63,9933.0
2020-03-20 13:00:00,188.0,191.92,185.81,189.45,10412.0,188.0,191.92,185.81,189.45,10412.0
2020-03-20 13:30:00,187.44,189.46,186.29,188.86,9099.0,187.44,189.46,186.29,188.86,9099.0
2020-03-20 14:00:00,189.56,189.57,185.02,186.23,15660.0,189.56,189.57,185.02,186.23,15660.0
2020-03-20 14:30:00,187.18,187.18,183.97,186.23,14161.0,187.18,187.18,183.97,186.23,14161.0
2020-03-20 15:00:00,187.66,187.66,182.31,186.22,8602.0,187.66,187.66,182.31,186.22,8602.0
2020-03-20 15:30:00,185.83,187.09,183.23,184.8,65327.0,185.83,187.09,183.23,184.8,65327.0
2020-03-23 09:30:00,182.66,189.82,172.84,177.47,9489.0,182.66,189.82,172.84,177.47,9489.0
2020-03-23 10:00:00,178.13,185.96,178.13,180.47,16467.0,178.13,185.96,178.13,180.47,16467.0
2020-03-23 10:30:00,180.72,187.32,179.04,180.23,13387.0,180.72,187.32,179.04,180.23,13387.0
2020-03-23 11:00:00,179.83,180.2,177.02,178.95,12284.0,179.83,180.2,177.02,178.95,12284.0
2020-03-23 11:30:00,178.12,179.5,175.82,177.55,6015.0,178.12,179.5,175.82,177.55,6015.0
2020-03-23 12:00:00,177.46,182.93,175.54,181.4,19448.0,177.46,182.93,175.54,181.4,19448.0
2020-03-23 12:30:00,180.65,184.59,178.54,184.59,6958.0,180.65,184.59,178.54,184.59,6958.0
2020-03-23 13:00:00,183.91,184.64,180.36,182.33,2780.0,183.91,184.64,180.36,182.33,2780.0
2020-03-23 13:30:00,180.64,183.16,178.17,179.83,6425.0,180.64,183.16,178.17,179.83,6425.0
2020-03-23 14:00:00,178.52,184.75,178.04,184.75,6784.0,178.52,184.75,178.04,184.75,6784.0
2020-03-23 14:30:00,183.19,189.73,181.82,182.84,4938.0,183.19,189.73,181.82,182.84,4938.0
2020-03-23 15:00:00,181.2,182.33,177.04,177.53,7510.0,181.2,182.33,177.04,177.53,7510.0
2020-03-23 15:30:00,178.78,183.87,177.53,181.16,20051.0,178.78,183.87,177.53,181.16,20051.0
2020-03-24 09:30:00,190.85,204.82,189.12,201.45,13347.0,190.85,204.82,189.12,201.45,13347.0
2020-03-24 10:00:00,199.24,203.13,197.99,201.33,17572.0,199.24,203.13,197.99,201.33,17572.0
2020-03-24 10:30:00,200.77,201.06,191.65,194.86,10179.0,200.77,201.06,191.65,194.86,10179.0
2020-03-24 11:00:00,194.96,198.85,191.52,198.85,8494.0,194.96,198.85,191.52,198.85,8494.0
2020-03-24 11:30:00,197.42,199.11,196.01,196.55,6221.0,197.42,199.11,196.01,196.55,6221.0
2020-03-24 12:00:00,195.78,197.36,194.63,197.35,4135.0,195.78,197.36,194.63,197.35,4135.0
2020-03-24 12:30:00,197.79,197.87,192.58,192.58,3478.0,197.79,197.87,192.58,192.58,3478.0
2020-03-24 13:00:00,192.21,194.11,190.54,191.68,3853.0,192.21,194.11,190.54,191.68,3853.0
2020-03-24 13:30:00,192.98,193.32,187.58,189.29,5260.0,192.98,193.32,187.58,189.29,5260.0
2020-03-24 14:00:00,189.86,192.98,188.81,192.18,4292.0,189.86,192.98,188.81,192.18,4292.0
2020-03-24 14:30:00,191.68,192.01,188.23,189.7,3253.0,191.68,192.01,188.23,189.7,3253.0
2020-03-24 15:00:00,191.92,196.1,191.29,193.67,8441.0,191.92,196.1,191.29,193.67,8441.0
2020-03-24 15:30:00,194.03,198.42,193.45,197.86,20564.0,194.03,198.42,193.45,197.86,20564.0
2020-03-25 09:30:00,199.14,201.84,195.61,195.61,5749.0,199.14,201.84,195.61,195.61,5749.0
2020-03-25 10:00:00,192.78,194.11,191.2,192.22,4595.0,192.78,194.11,191.2,192.22,4595.0
2020-03-25 10:30:00,194.12,198.59,193.69,197.92,2626.0,194.12,198.59,193.69,197.92,2626.0
2020-03-25 11:00:00,197.3,198.81,195.09,198.81,4540.0,197.3,198.81,195.09,198.81,4540.0
2020-03-25 11:30:00,197.66,198.72,195.11,198.18,2441.0,197.66,198.72,195.11,198.18,2441.0
2020-03-25 12:00:00,198.23,205.72,198.23,205.09,12954.0,198.23,205.72,198.23,205.09,12954.0
2020-03-25 12:30:00,203.9,205.59,203.09,203.21,2143.0,203.9,205.59,203.09,203.21,2143.0
2020-03-25 13:00:00,202.82,205.83,202.73,205.83,2155.0,202.82,205.83,202.73,205.83,2155.0
2020-03-25 13:30:00,205.8,210.55,205.8,206.41,5718.0,205.8,210.55,205.8,206.41,5718.0
2020-03-25 14:00:00,206.5,209.62,205.6,208.01,5020.0,206.5,209.62,205.6,208.01,5020.0
2020-03-25 14:30:00,208.02,212.42,205.69,210.57,5357.0,208.02,212.42,205.69,210.57,5357.0
2020-03-25 15:00:00,211.81,211.82,208.01,209.08,5726.0,211.81,211.82,208.01,209.08,5726.0
2020-03-25 15:30:00,210.02,211.56,203.05,203.84,20674.0,210.02,211.56,203.05,203.84,20674.0
2020-03-26 09:30:00,204.1,214.88,204.1,209.36,13678.0,204.1,214.88,204.1,209.36,13678.0
2020-03-26 10:00:00,213.13,216.52,211.53,213.73,5537.0,213.13,216.52,211.53,213.73,5537.0
2020-03-26 10:30:00,212.78,214.16,207.12,208.41,10180.0,212.78,214.16,207.12,208.41,10180.0
2020-03-26 11:00:00,209.5,213.74,209.12,213.02,6500.0,209.5,213.74,209.12,213.02,6500.0
2020-03-26 11:30:00,213.49,214.56,211.88,212.4,7142.0,213.49,214.56,211.88,212.4,7142.0
2020-03-26 12:00:00,214.96,214.96,211.24,214.86,5165.0,214.96,214.96,211.24,214.86,5165.0
2020-03-26 12:30:00,214.86,219.27,212.75,213.84,10658.0,214.86,219.27,212.75,213.84,10658.0
2020-03-26 13:00:00,214.94,218.95,213.87,215.53,3561.0,214.94,218.95,213.87,215.53,3561.0
2020-03-26 13:30:00,214.8,217.09,211.77,215.27,5205.0,214.8,217.09,211.77,215.27,5205.0
2020-03-26 14:00:00,215.99,217.69,214.02,216.14,2600.0,215.99,217.69,214.02,216.14,2600.0
2020-03-26 14:30:00,215.85,218.19,214.73,217.57,8720.0,215.85,218.19,214.73,217.57,8720.0
2020-03-26 15:00:00,217.15,217.15,214.0,215.25,4220.0,217.15,217.15,214.0,215.25,4220.0
2020-03-26 15:30:00,215.22,219.44,212.46,217.35,21047.0,215.22,219.44,212.46,217.35,21047.0
2020-03-27 09:30:00,210.17,216.94,207.56,212.72,5104.0,210.17,216.94,207.56,212.72,5104.0
2020-03-27 10:00:00,215.24,215.5,212.87,214.25,5062.0,215.24,215.5,212.87,214.25,5062.0
2020-03-27 10:30:00,214.12,214.98,213.64,214.19,4712.0,214.12,214.98,213.64,214.19,4712.0
2020-03-27 11:00:00,214.48,219.77,214.47,218.14,14435.0,214.48,219.77,214.47,218.14,14435.0
2020-03-27 11:30:00,216.67,216.79,213.84,214.69,3928.0,216.67,216.79,213.84,214.69,3928.0
2020-03-27 12:00:00,214.67,218.33,214.03,218.33,4726.0,214.67,218.33,214.03,218.33,4726.0
2020-03-27 12:30:00,217.17,218.03,215.58,216.68,5117.0,217.17,218.03,215.58,216.68,5117.0
2020-03-27 13:00:00,216.89,218.33,215.74,215.74,4403.0,216.89,218.33,215.74,215.74,4403.0
2020-03-27 13:30:00,216.69,220.64,216.38,219.12,8191.0,216.69,220.64,216.38,219.12,8191.0
2020-03-27 14:00:00,219.78,221.74,218.56,221.11,6013.0,219.78,221.74,218.56,221.11,6013.0
2020-03-27 14:30:00,220.3,221.45,219.16,220.05,2611.0,220.3,221.45,219.16,220.05,2611.0
2020-03-27 15:00:00,219.88,221.92,219.02,221.92,4588.0,219.88,221.92,219.02,221.92,4588.0
2020-03-27 15:30:00,221.81,221.99,215.07,215.93,27017.0,221.81,221.99,215.07,215.93,27017.0
2020-03-30 09:30:00,219.02,223.62,218.19,218.19,7461.0,219.02,223.62,218.19,218.19,7461.0
2020-03-30 10:00:00,218.27,218.27,216.4,216.45,2715.0,218.27,218.27,216.4,216.45,2715.0
2020-03-30 10:30:00,216.55,218.28,213.0,213.0,2694.0,216.55,218.28,213.0,213.0,2694.0
2020-03-30 11:00:00,212.89,216.99,212.44,214.95,4365.0,212.89,216.99,212.44,214.95,4365.0
2020-03-30 11:30:00,215.28,216.99,213.28,214.13,5775.0,215.28,216.99,213.28,214.13,5775.0
2020-03-30 12:00:00,214.08,218.59,213.51,218.59,3180.0,214.08,218.59,213.51,218.59,3180.0
2020-03-30 12:30:00,218.01,220.84,217.73,220.37,2021.0,218.01,220.84,217.73,220.37,2021.0
2020-03-30 13:00:00,221.07,221.38,217.82,219.74,3488.0,221.07,221.38,217.82,219.74,3488.0
2020-03-30 13:30:00,219.68,220.11,217.82,218.58,2537.0,219.68,220.11,217.82,218.58,2537.0
2020-03-30 14:00:00,218.53,218.8,216.53,218.13,4526.0,218.53,218.8,216.53,218.13,4526.0
2020-03-30 14:30:00,217.74,220.13,216.34,217.19,4101.0,217.74,220.13,216.34,217.19,4101.0
2020-03-30 15:00:00,218.86,218.86,214.82,214.83,15801.0,218.86,218.86,214.82,214.83,15801.0
2020-03-30 15:30:00,216.12,218.64,215.28,217.15,33794.0,216.12,218.64,215.28,217.15,33794.0
2020-03-31 09:30:00,218.02,218.02,213.56,213.56,2422.0,218.02,218.02,213.56,213.56,2422.0
2020-03-31 10:00:00,216.01,217.34,215.0,216.41,3814.0,216.01,217.34,215.0,216.41,3814.0
2020-03-31 10:30:00,215.73,219.47,215.73,218.23,3100.0,215.73,219.47,215.73,218.23,3100.0
2020-03-31 11:00:00,218.08,218.08,216.28,217.91,4308.0,218.08,218.08,216.28,217.91,4308.0
2020-03-31 11:30:00,220.75,220.75,217.74,217.84,1700.0,220.75,220.75,217.74,217.84,1700.0
2020-03-31 12:00:00,217.76,218.88,215.92,216.87,3400.0,217.76,218.88,215.92,216.87,3400.0
2020-03-31 12:30:00,216.69,217.48,213.0,217.18,6351.0,216.69,217.48,213.0,217.18,6351.0
2020-03-31 13:00:00,217.13,218.64,216.03,216.7,4824.0,217.13,218.64,216.03,216.7,4824.0
2020-03-31 13:30:00,217.02,217.02,215.23,216.6,4206.0,217.02,217.02,215.23,216.6,4206.0
2020-03-31 14:00:00,215.95,216.18,214.22,214.74,3652.0,215.95,216.18,214.22,214.74,3652.0
2020-03-31 14:30:00,215.26,217.25,215.2,215.45,5445.0,215.26,217.25,215.2,215.45,5445.0
2020-03-31 15:00:00,215.86,216.37,211.35,211.35,7756.0,215.86,216.37,211.35,211.35,7756.0
2020-03-31 15:30:00,211.01,213.0,209.1,210.8,42097.0,211.01,213.0,209.1,210.8,42097.0
2020-04-01 09:30:00,203.73,204.9,200.3,204.55,3057.0,203.73,204.9,200.3,204.55,3057.0
2020-04-01 10:00:00,204.73,207.17,204.64,206.13,2359.0,204.73,207.17,204.64,206.13,2359.0
2020-04-01 10:30:00,206.44,209.71,204.27,209.02,7524.0,206.44,209.71,204.27,209.02,7524.0
2020-04-01 11:00:00,208.7,212.43,208.46,209.62,3867.0,208.7,212.43,208.46,209.62,3867.0
2020-04-01 11:30:00,208.87,210.0,207.33,207.33,2400.0,208.87,210.0,207.33,207.33,2400.0
2020-04-01 12:00:00,207.36,208.55,206.64,207.85,2003.0,207.36,208.55,206.64,207.85,2003.0
2020-04-01 12:30:00,207.79,207.9,206.06,206.73,4100.0,207.79,207.9,206.06,206.73,4100.0
2020-04-01 13:00:00,205.28,207.36,205.28,206.75,1819.0,205.28,207.36,205.28,206.75,1819.0
2020-04-01 13:30:00,206.28,210.18,205.0,210.18,2460.0,206.28,210.18,205.0,210.18,2460.0
2020-04-01 14:00:00,209.39,209.49,205.85,205.88,2893.0,209.39,209.49,205.85,205.88,2893.0
2020-04-01 14:30:00,205.66,207.72,205.48,207.26,4405.0,205.66,207.72,205.48,207.26,4405.0
2020-04-01 15:00:00,206.62,206.62,202.38,204.06,9339.0,206.62,206.62,202.38,204.06,9339.0
2020-04-01 15:30:00,203.34,206.02,202.55,204.27,23321.0,203.34,206.02,202.55,204.27,23321.0
2020-04-02 09:30:00,201.84,209.05,200.65,205.44,3998.0,201.84,209.05,200.65,205.44,3998.0
2020-04-02 10:00:00,206.65,208.79,205.01,207.7,7852.0,206.65,208.79,205.01,207.7,7852.0
2020-04-02 10:30:00,208.91,211.53,205.83,208.27,6072.0,208.91,211.53,205.83,208.27,6072.0
2020-04-02 11:00:00,208.96,210.35,205.95,206.04,3380.0,208.96,210.35,205.95,206.04,3380.0
2020-04-02 11:30:00,207.23,213.0,207.22,212.01,1965.0,207.23,213.0,207.22,212.01,1965.0
2020-04-02 12:00:00,211.81,211.81,206.25,206.89,4021.0,211.81,211.81,206.25,206.89,4021.0
2020-04-02 12:30:00,207.26,210.1,206.54,208.79,3213.0,207.26,210.1,206.54,208.79,3213.0
2020-04-02 13:00:00,208.27,209.31,204.3,205.71,3428.0,208.27,209.31,204.3,205.71,3428.0
2020-04-02 13:30:00,205.16,208.17,204.81,206.59,3727.0,205.16,208.17,204.81,206.59,3727.0
2020-04-02 14:00:00,206.97,207.94,204.37,204.99,11051.0,206.97,207.94,204.37,204.99,11051.0
2020-04-02 14:30:00,204.98,205.9,202.32,205.36,6938.0,204.98,205.9,202.32,205.36,6938.0
2020-04-02 15:00:00,205.37,205.86,202.45,203.76,5600.0,205.37,205.86,202.45,203.76,5600.0
2020-04-02 15:30:00,204.73,206.99,204.27,206.25,38894.0,204.73,206.99,204.27,206.25,38894.0
2020-04-03 09:30:00,203.87,206.74,202.96,205.1,3112.0,203.87,206.74,202.96,205.1,3112.0
2020-04-03 10:00:00,204.04,207.0,203.79,204.54,2375.0,204.04,207.0,203.79,204.54,2375.0
2020-04-03 10:30:00,205.28,205.82,203.77,204.46,1900.0,205.28,205.82,203.77,204.46,1900.0
2020-04-03 11:00:00,204.75,204.75,202.83,203.84,3059.0,204.75,204.75,202.83,203.84,3059.0
2020-04-03 11:30:00,204.48,205.8,201.89,204.11,1820.0,204.48,205.8,201.89,204.11,1820.0
2020-04-03 12:00:00,204.02,204.05,202.03,202.69,3100.0,204.02,204.05,202.03,202.69,3100.0
2020-04-03 12:30:00,203.0,204.13,200.67,203.59,3802.0,203.0,204.13,200.67,203.59,3802.0
2020-04-03 13:00:00,203.38,203.66,200.3,201.88,5898.0,203.38,203.66,200.3,201.88,5898.0
2020-04-03 13:30:00,201.96,202.37,200.93,201.43,3716.0,201.96,202.37,200.93,201.43,3716.0
2020-04-03 14:00:00,202.11,202.11,200.08,201.36,3582.0,202.11,202.11,200.08,201.36,3582.0
2020-04-03 14:30:00,201.71,202.88,200.53,202.75,2700.0,201.71,202.88,200.53,202.75,2700.0
2020-04-03 15:00:00,203.17,203.17,200.91,201.22,2915.0,203.17,203.17,200.91,201.22,2915.0
2020-04-03 15:30:00,201.69,202.14,199.56,200.73,24782.0,201.69,202.14,199.56,200.73,24782.0
2020-04-06 09:30:00,210.5,212.61,207.39,211.23,4856.0,210.5,212.61,207.39,211.23,4856.0
2020-04-06 10:00:00,211.29,216.26,211.0,213.79,9429.0,211.29,216.26,211.0,213.79,9429.0
2020-04-06 10:30:00,213.94,214.76,210.65,211.95,7533.0,213.94,214.76,210.65,211.95,7533.0
2020-04-06 11:00:00,211.87,214.21,211.66,214.21,3749.0,211.87,214.21,211.66,214.21,3749.0
2020-04-06 11:30:00,215.0,216.26,214.6,214.61,1951.0,215.0,216.26,214.6,214.61,1951.0
2020-04-06 12:00:00,215.08,216.66,214.46,216.19,2301.0,215.08,216.66,214.46,216.19,2301.0
2020-04-06 12:30:00,216.39,216.4,213.91,214.06,3431.0,216.39,216.4,213.91,214.06,3431.0
2020-04-06 13:00:00,213.43,215.27,213.43,214.77,1000.0,213.43,215.27,213.43,214.77,1000.0
2020-04-06 13:30:00,214.71,216.11,214.64,214.76,1900.0,214.71,216.11,214.64,214.76,1900.0
2020-04-06 14:00:00,214.79,214.79,211.78,211.79,7237.0,214.79,214.79,211.78,211.79,7237.0
2020-04-06 14:30:00,212.82,216.69,212.37,215.64,6202.0,212.82,216.69,212.37,215.64,6202.0
2020-04-06 15:00:00,216.13,218.36,216.13,216.89,4825.0,216.13,218.36,216.13,216.89,4825.0
2020-04-06 15:30:00,217.32,221.59,217.3,220.42,23254.0,217.32,221.59,217.3,220.42,23254.0
2020-04-07 09:30:00,226.0,228.45,222.01,225.96,4295.0,226.0,228.45,222.01,225.96,4295.0
2020-04-07 10:00:00,225.96,226.16,221.94,222.53,7793.0,225.96,226.16,221.94,222.53,7793.0
2020-04-07 10:30:00,223.04,225.75,222.57,223.51,7440.0,223.04,225.75,222.57,223.51,7440.0
2020-04-07 11:00:00,223.13,225.47,222.05,224.34,4002.0,223.13,225.47,222.05,224.34,4002.0
2020-04-07 11:30:00,225.05,227.44,225.05,225.7,5599.0,225.05,227.44,225.05,225.7,5599.0
2020-04-07 12:00:00,224.49,227.0,223.29,223.29,3386.0,224.49,227.0,223.29,223.29,3386.0
2020-04-07 12:30:00,224.66,226.53,224.57,226.01,1274.0,224.66,226.53,224.57,226.01,1274.0
2020-04-07 13:00:00,226.03,226.27,223.63,225.12,2100.0,226.03,226.27,223.63,225.12,2100.0
2020-04-07 13:30:00,224.0,224.82,223.85,223.85,2000.0,224.0,224.82,223.85,223.85,2000.0
2020-04-07 14:00:00,224.0,224.46,222.49,223.28,2642.0,224.0,224.46,222.49,223.28,2642.0
2020-04-07 14:30:00,223.29,224.2,217.37,219.4,6655.0,223.29,224.2,217.37,219.4,6655.0
2020-04-07 15:00:00,219.38,222.99,219.37,220.92,8575.0,219.38,222.99,219.37,220.92,8575.0
2020-04-07 15:30:00,220.31,224.01,219.8,219.9,28150.0,220.31,224.01,219.8,219.9,28150.0
2020-04-08 09:30:00,224.28,225.27,220.17,223.12,2067.0,224.28,225.27,220.17,223.12,2067.0
2020-04-08 10:00:00,223.15,224.37,221.21,224.37,5040.0,223.15,224.37,221.21,224.37,5040.0
2020-04-08 10:30:00,224.94,225.28,223.68,224.6,1000.0,224.94,225.28,223.68,224.6,1000.0
2020-04-08 11:00:00,225.64,226.42,224.47,226.3,2989.0,225.64,226.42,224.47,226.3,2989.0
2020-04-08 11:30:00,226.26,227.53,226.09,226.73,1400.0,226.26,227.53,226.09,226.73,1400.0
2020-04-08 12:00:00,228.15,228.16,223.32,226.54,6763.0,228.15,228.16,223.32,226.54,6763.0
2020-04-08 12:30:00,227.43,229.34,226.23,228.48,5018.0,227.43,229.34,226.23,228.48,5018.0
2020-04-08 13:00:00,228.48,229.11,226.71,228.28,2276.0,228.48,229.11,226.71,228.28,2276.0
2020-04-08 13:30:00,227.4,227.4,226.88,226.88,900.0,227.4,227.4,226.88,226.88,900.0
2020-04-08 14:00:00,226.64,228.53,226.58,228.13,2813.0,226.64,228.53,226.58,228.13,2813.0
2020-04-08 14:30:00,227.59,228.5,226.45,227.27,3835.0,227.59,228.5,226.45,227.27,3835.0
2020-04-08 15:00:00,227.8,228.31,226.21,227.43,4277.0,227.8,228.31,226.21,227.43,4277.0
2020-04-08 15:30:00,227.46,227.65,225.13,226.7,20666.0,227.46,227.65,225.13,226.7,20666.0
2020-04-09 09:30:00,230.0,233.49,225.36,230.7,9362.0,230.0,233.49,225.36,230.7,9362.0
2020-04-09 10:00:00,230.97,231.98,228.64,230.4,6317.0,230.97,231.98,228.64,230.4,6317.0
2020-04-09 10:30:00,230.78,232.29,229.66,231.26,1502.0,230.78,232.29,229.66,231.26,1502.0
2020-04-09 11:00:00,231.48,231.97,228.67,230.36,2336.0,231.48,231.97,228.67,230.36,2336.0
2020-04-09 11:30:00,231.65,232.17,230.88,232.17,2703.0,231.65,232.17,230.88,232.17,2703.0
2020-04-09 12:00:00,232.74,232.74,230.07,230.63,1160.0,232.74,232.74,230.07,230.63,1160.0
2020-04-09 12:30:00,230.19,230.59,228.61,229.61,3295.0,230.19,230.59,228.61,229.61,3295.0
2020-04-09 13:00:00,230.58,231.81,230.4,231.02,3353.0,230.58,231.81,230.4,231.02,3353.0
2020-04-09 13:30:00,231.31,232.22,229.94,230.24,4199.0,231.31,232.22,229.94,230.24,4199.0
2020-04-09 14:00:00,229.52,230.52,228.56,229.33,3635.0,229.52,230.52,228.56,229.33,3635.0
2020-04-09 14:30:00,227.89,229.9,227.89,228.72,1379.0,227.89,229.9,227.89,228.72,1379.0
2020-04-09 15:00:00,229.01,231.14,227.7,231.14,3120.0,229.01,231.14,227.7,231.14,3120.0
2020-04-09 15:30:00,231.26,231.26,229.27,230.14,13914.0,231.26,231.26,229.27,230.14,13914.0
2020-04-13 09:30:00,226.81,228.78,226.52,226.52,4190.0,226.81,228.78,226.52,226.52,4190.0
2020-04-13 10:00:00,226.39,227.54,223.49,223.58,2002.0,226.39,227.54,223.49,223.58,2002.0
2020-04-13 10:30:00,224.7,224.7,223.52,223.76,994.0,224.7,224.7,223.52,223.76,994.0
2020-04-13 11:00:00,224.01,224.42,223.11,224.08,1100.0,224.01,224.42,223.11,224.08,1100.0
2020-04-13 11:30:00,223.56,224.39,222.7,224.13,1229.0,223.56,224.39,222.7,224.13,1229.0
2020-04-13 12:00:00,224.01,224.95,223.99,224.45,3089.0,224.01,224.95,223.99,224.45,3089.0
2020-04-13 12:30:00,223.14,223.78,221.65,222.72,1232.0,223.14,223.78,221.65,222.72,1232.0
2020-04-13 13:00:00,223.0,223.01,221.35,221.89,961.0,223.0,223.01,221.35,221.89,961.0
2020-04-13 13:30:00,221.85,222.71,221.71,222.41,2000.0,221.85,222.71,221.71,222.41,2000.0
2020-04-13 14:00:00,222.36,223.15,221.43,221.63,3175.0,222.36,223.15,221.43,221.63,3175.0
2020-04-13 14:30:00,221.7,221.78,219.61,219.65,13429.0,221.7,221.78,219.61,219.65,13429.0
2020-04-13 15:00:00,220.1,221.84,219.21,221.84,4336.0,220.1,221.84,219.21,221.84,4336.0
2020-04-13 15:30:00,222.18,223.11,220.83,221.72,15245.0,222.18,223.11,220.83,221.72,15245.0
2020-04-14 09:30:00,226.29,227.19,224.59,225.24,6495.0,226.29,227.19,224.59,225.24,6495.0
2020-04-14 10:00:00,225.26,229.46,224.53,229.33,7188.0,225.26,229.46,224.53,229.33,7188.0
2020-04-14 10:30:00,229.45,230.0,226.94,227.59,7297.0,229.45,230.0,226.94,227.59,7297.0
2020-04-14 11:00:00,228.48,229.99,226.03,227.63,12727.0,228.48,229.99,226.03,227.63,12727.0
2020-04-14 11:30:00,229.45,232.0,229.21,232.0,2830.0,229.45,232.0,229.21,232.0,2830.0
2020-04-14 12:00:00,232.5,234.16,231.26,234.16,7419.0,232.5,234.16,231.26,234.16,7419.0
2020-04-14 12:30:00,233.38,236.0,232.82,234.07,6185.0,233.38,236.0,232.82,234.07,6185.0
2020-04-14 13:00:00,234.18,234.87,233.14,234.87,4535.0,234.18,234.87,233.14,234.87,4535.0
2020-04-14 13:30:00,235.0,236.76,234.21,235.9,8984.0,235.0,236.76,234.21,235.9,8984.0
2020-04-14 14:00:00,235.48,236.74,235.02,236.28,6235.0,235.48,236.74,235.02,236.28,6235.0
2020-04-14 14:30:00,236.62,237.23,235.4,237.23,5754.0,236.62,237.23,235.4,237.23,5754.0
2020-04-14 15:00:00,236.33,237.71,236.2,237.06,5292.0,236.33,237.71,236.2,237.06,5292.0
2020-04-14 15:30:00,237.06,239.52,237.05,238.34,25678.0,237.06,239.52,237.05,238.34,25678.0
2020-04-15 09:30:00,234.81,234.81,230.97,231.88,5850.0,234.81,234.81,230.97,231.88,5850.0
2020-04-15 10:00:00,231.86,232.57,229.2,230.59,8154.0,231.86,232.57,229.2,230.59,8154.0
2020-04-15 10:30:00,230.64,231.94,229.8,230.98,14960.0,230.64,231.94,229.8,230.98,14960.0
2020-04-15 11:00:00,230.89,231.48,229.17,231.34,3793.0,230.89,231.48,229.17,231.34,3793.0
2020-04-15 11:30:00,231.87,232.0,229.96,231.86,4869.0,231.87,232.0,229.96,231.86,4869.0
2020-04-15 12:00:00,231.34,231.92,230.04,231.41,7116.0,231.34,231.92,230.04,231.41,7116.0
2020-04-15 12:30:00,231.01,231.86,230.98,231.86,2630.0,231.01,231.86,230.98,231.86,2630.0
2020-04-15 13:00:00,232.35,235.04,231.88,233.96,16436.0,232.35,235.04,231.88,233.96,16436.0
2020-04-15 13:30:00,233.62,234.27,232.47,232.48,13406.0,233.62,234.27,232.47,232.48,13406.0
2020-04-15 14:00:00,231.72,234.82,231.49,234.82,5373.0,231.72,234.82,231.49,234.82,5373.0
2020-04-15 14:30:00,234.53,235.73,234.28,235.14,6074.0,234.53,235.73,234.28,235.14,6074.0
2020-04-15 15:00:00,235.13,235.97,233.87,234.77,9543.0,235.13,235.97,233.87,234.77,9543.0
2020-04-15 15:30:00,234.67,234.67,231.11,231.81,16794.0,234.67,234.67,231.11,231.81,16794.0
2020-04-16 09:30:00,232.26,234.96,230.74,232.72,6730.0,232.26,234.96,230.74,232.72,6730.0
2020-04-16 10:00:00,231.0,231.0,229.15,230.46,1901.0,231.0,231.0,229.15,230.46,1901.0
2020-04-16 10:30:00,231.41,232.12,228.89,232.12,4447.0,231.41,232.12,228.89,232.12,4447.0
2020-04-16 11:00:00,232.14,234.38,232.14,232.81,6301.0,232.14,234.38,232.14,232.81,6301.0
2020-04-16 11:30:00,232.83,234.81,232.83,234.81,1406.0,232.83,234.81,232.83,234.81,1406.0
2020-04-16 12:00:00,234.29,234.64,231.25,231.26,5901.0,234.29,234.64,231.25,231.26,5901.0
2020-04-16 12:30:00,231.09,232.57,229.96,232.57,3701.0,231.09,232.57,229.96,232.57,3701.0
2020-04-16 13:00:00,232.01,233.72,232.01,233.36,3000.0,232.01,233.72,232.01,233.36,3000.0
2020-04-16 13:30:00,233.73,235.36,233.24,234.29,7841.0,233.73,235.36,233.24,234.29,7841.0
2020-04-16 14:00:00,233.79,234.39,232.12,234.39,3717.0,233.79,234.39,232.12,234.39,3717.0
2020-04-16 14:30:00,233.56,234.59,233.37,234.34,2716.0,233.56,234.59,233.37,234.34,2716.0
2020-04-16 15:00:00,234.59,236.71,233.77,235.91,8082.0,234.59,236.71,233.77,235.91,8082.0
2020-04-16 15:30:00,235.91,236.83,234.92,236.44,13437.0,235.91,236.83,234.92,236.44,13437.0
2020-04-17 09:30:00,245.23,247.36,241.54,244.15,13591.0,245.23,247.36,241.54,244.15,13591.0
2020-04-17 10:00:00,242.2,245.5,242.1,244.62,3950.0,242.2,245.5,242.1,244.62,3950.0
2020-04-17 10:30:00,243.85,244.38,242.47,243.73,2966.0,243.85,244.38,242.47,243.73,2966.0
2020-04-17 11:00:00,243.39,244.24,242.82,242.88,4908.0,243.39,244.24,242.82,242.88,4908.0
2020-04-17 11:30:00,242.07,243.73,241.97,243.06,6801.0,242.07,243.73,241.97,243.06,6801.0
2020-04-17 12:00:00,242.66,243.31,242.02,242.81,3030.0,242.66,243.31,242.02,242.81,3030.0
2020-04-17 12:30:00,242.86,243.73,242.58,243.54,3204.0,242.86,243.73,242.58,243.54,3204.0
2020-04-17 13:00:00,243.39,243.89,243.35,243.76,2500.0,243.39,243.89,243.35,243.76,2500.0
2020-04-17 13:30:00,243.72,243.87,243.17,243.77,2090.0,243.72,243.87,243.17,243.77,2090.0
2020-04-17 14:00:00,243.65,243.67,242.99,243.52,2523.0,243.65,243.67,242.99,243.52,2523.0
2020-04-17 14:30:00,242.5,243.15,242.36,243.15,2764.0,242.5,243.15,242.36,243.15,2764.0
2020-04-17 15:00:00,243.38,244.14,242.61,242.96,8900.0,243.38,244.14,242.61,242.96,8900.0
2020-04-17 15:30:00,243.25,244.67,242.4,243.61,33440.0,243.25,244.67,242.4,243.61,33440.0
2020-04-20 09:30:00,243.74,245.42,240.82,243.54,6955.0,243.74,245.42,240.82,243.54,6955.0
2020-04-20 10:00:00,241.6,243.38,240.25,241.04,3075.0,241.6,243.38,240.25,241.04,3075.0
2020-04-20 10:30:00,240.72,241.8,240.71,241.43,2816.0,240.72,241.8,240.71,241.43,2816.0
2020-04-20 11:00:00,242.55,242.55,239.27,241.36,6576.0,242.55,242.55,239.27,241.36,6576.0
2020-04-20 11:30:00,241.27,242.87,241.26,242.47,3800.0,241.27,242.87,241.26,242.47,3800.0
2020-04-20 12:00:00,241.43,242.68,241.04,241.87,2234.0,241.43,242.68,241.04,241.87,2234.0
2020-04-20 12:30:00,241.96,242.3,240.7,241.08,3431.0,241.96,242.3,240.7,241.08,3431.0
2020-04-20 13:00:00,240.49,240.99,238.82,240.09,9974.0,240.49,240.99,238.82,240.09,9974.0
2020-04-20 13:30:00,239.68,240.55,239.32,240.13,2366.0,239.68,240.55,239.32,240.13,2366.0
2020-04-20 14:00:00,240.32,240.32,236.91,237.52,3786.0,240.32,240.32,236.91,237.52,3786.0
2020-04-20 14:30:00,236.37,237.92,236.3,236.5,4721.0,236.37,237.92,236.3,236.5,4721.0
2020-04-20 15:00:00,235.7,240.19,234.82,240.04,7650.0,235.7,240.19,234.82,240.04,7650.0
2020-04-20 15:30:00,240.27,240.49,238.0,238.52,14065.0,240.27,240.49,238.0,238.52,14065.0
2020-04-21 09:30:00,234.86,234.86,230.75,234.0,7354.0,234.86,234.86,230.75,234.0,7354.0
2020-04-21 10:00:00,232.77,232.96,229.6,231.07,8797.0,232.77,232.96,229.6,231.07,8797.0
2020-04-21 10:30:00,230.96,230.97,228.16,228.16,3719.0,230.96,230.97,228.16,228.16,3719.0
2020-04-21 11:00:00,228.42,229.43,227.14,227.77,3500.0,228.42,229.43,227.14,227.77,3500.0
2020-04-21 11:30:00,228.4,228.42,227.1,227.1,900.0,228.4,228.42,227.1,227.1,900.0
2020-04-21 12:00:00,226.52,226.91,225.95,226.31,2530.0,226.52,226.91,225.95,226.31,2530.0
2020-04-21 12:30:00,225.72,226.65,224.2,226.65,3729.0,225.72,226.65,224.2,226.65,3729.0
2020-04-21 13:00:00,227.24,229.56,226.9,228.53,4361.0,227.24,229.56,226.9,228.53,4361.0
2020-04-21 13:30:00,228.95,229.09,226.57,226.58,19798.0,228.95,229.09,226.57,226.58,19798.0
2020-04-21 14:00:00,226.44,228.0,226.43,227.92,5100.0,226.44,228.0,226.43,227.92,5100.0
2020-04-21 14:30:00,227.33,227.5,225.74,225.79,3172.0,227.33,227.5,225.74,225.79,3172.0
2020-04-21 15:00:00,226.19,228.44,224.56,228.44,7740.0,226.19,228.44,224.56,228.44,7740.0
2020-04-21 15:30:00,228.17,231.16,227.35,230.09,61578.0,228.17,231.16,227.35,230.09,61578.0
2020-04-22 09:30:00,236.25,236.85,234.25,234.25,2192.0,236.25,236.85,234.25,234.25,2192.0
2020-04-22 10:00:00,234.32,234.7,232.52,233.2,4957.0,234.32,234.7,232.52,233.2,4957.0
2020-04-22 10:30:00,233.21,233.83,231.44,232.49,14099.0,233.21,233.83,231.44,232.49,14099.0
2020-04-22 11:00:00,233.2,237.43,233.2,237.2,5551.0,233.2,237.43,233.2,237.2,5551.0
2020-04-22 11:30:00,237.37,238.33,237.32,237.75,2146.0,237.37,238.33,237.32,237.75,2146.0
2020-04-22 12:00:00,238.42,238.82,238.21,238.72,1599.0,238.42,238.82,238.21,238.72,1599.0
2020-04-22 12:30:00,238.77,239.99,237.59,237.59,5085.0,238.77,239.99,237.59,237.59,5085.0
2020-04-22 13:00:00,238.61,238.93,237.56,238.93,1361.0,238.61,238.93,237.56,238.93,1361.0
2020-04-22 13:30:00,239.21,239.82,238.78,239.56,3334.0,239.21,239.82,238.78,239.56,3334.0
2020-04-22 14:00:00,239.46,240.96,239.46,240.72,3226.0,239.46,240.96,239.46,240.72,3226.0
2020-04-22 14:30:00,240.76,240.96,240.2,240.59,5103.0,240.76,240.96,240.2,240.59,5103.0
2020-04-22 15:00:00,240.36,240.58,239.46,239.69,2808.0,240.36,240.58,239.46,239.69,2808.0
2020-04-22 15:30:00,239.81,239.83,237.46,237.46,16744.0,239.81,239.83,237.46,237.46,16744.0
2020-04-23 09:30:00,239.85,241.01,238.32,240.43,5232.0,239.85,241.01,238.32,240.43,5232.0
2020-04-23 10:00:00,241.94,244.54,239.96,243.59,3337.0,241.94,244.54,239.96,243.59,3337.0
2020-04-23 10:30:00,242.98,243.8,241.69,242.02,1825.0,242.98,243.8,241.69,242.02,1825.0
2020-04-23 11:00:00,242.76,243.99,241.21,243.99,4423.0,242.76,243.99,241.21,243.99,4423.0
2020-04-23 11:30:00,243.0,243.0,241.37,241.64,1776.0,243.0,243.0,241.37,241.64,1776.0
2020-04-23 12:00:00,242.09,242.77,241.78,242.77,2013.0,242.09,242.77,241.78,242.77,2013.0
2020-04-23 12:30:00,242.74,242.75,240.5,240.98,2201.0,242.74,242.75,240.5,240.98,2201.0
2020-04-23 13:00:00,241.2,242.0,240.22,240.22,1811.0,241.2,242.0,240.22,240.22,1811.0
2020-04-23 13:30:00,240.48,241.12,239.05,239.15,2198.0,240.48,241.12,239.05,239.15,2198.0
2020-04-23 14:00:00,239.34,240.74,237.48,240.74,3020.0,239.34,240.74,237.48,240.74,3020.0
2020-04-23 14:30:00,240.33,241.45,239.77,241.33,3420.0,240.33,241.45,239.77,241.33,3420.0
2020-04-23 15:00:00,241.91,242.06,238.79,239.45,4775.0,241.91,242.06,238.79,239.45,4775.0
2020-04-23 15:30:00,239.5,240.76,239.04,239.89,11883.0,239.5,240.76,239.04,239.89,11883.0
2020-04-24 09:30:00,243.37,243.37,238.52,238.72,3081.0,243.37,243.37,238.52,238.72,3081.0
2020-04-24 10:00:00,239.76,239.77,237.23,237.24,2056.0,239.76,239.77,237.23,237.24,2056.0
2020-04-24 10:30:00,237.23,239.26,236.3,239.26,2660.0,237.23,239.26,236.3,239.26,2660.0
2020-04-24 11:00:00,238.07,239.1,237.07,238.47,1596.0,238.07,239.1,237.07,238.47,1596.0
2020-04-24 11:30:00,238.58,239.22,237.83,237.84,5196.0,238.58,239.22,237.83,237.84,5196.0
2020-04-24 12:00:00,237.82,239.41,237.82,239.41,3128.0,237.82,239.41,237.82,239.41,3128.0
2020-04-24 12:30:00,240.25,240.25,238.87,238.88,500.0,240.25,240.25,238.87,238.88,500.0
2020-04-24 13:00:00,238.15,240.03,238.15,238.74,3117.0,238.15,240.03,238.15,238.74,3117.0
2020-04-24 13:30:00,239.87,240.55,239.16,240.55,4065.0,239.87,240.55,239.16,240.55,4065.0
2020-04-24 14:00:00,241.26,241.71,240.55,241.71,1618.0,241.26,241.71,240.55,241.71,1618.0
2020-04-24 14:30:00,241.5,242.47,241.49,242.13,2732.0,241.5,242.47,241.49,242.13,2732.0
2020-04-24 15:00:00,242.27,243.76,241.96,243.7,4784.0,242.27,243.76,241.96,243.7,4784.0
2020-04-24 15:30:00,243.51,243.85,242.24,243.36,14576.0,243.51,243.85,242.24,243.36,14576.0
2020-04-27 09:30:00,246.99,248.7,246.99,248.3,4710.0,246.99,248.7,246.99,248.3,4710.0
2020-04-27 10:00:00,247.68,249.24,247.67,249.24,2600.0,247.68,249.24,247.67,249.24,2600.0
2020-04-27 10:30:00,249.23,252.15,249.2,251.86,31031.0,249.23,252.15,249.2,251.86,31031.0
2020-04-27 11:00:00,251.99,252.36,251.23,251.98,12420.0,251.99,252.36,251.23,251.98,12420.0
2020-04-27 11:30:00,252.2,255.64,251.35,255.64,21911.0,252.2,255.64,251.35,255.64,21911.0
2020-04-27 12:00:00,255.68,255.91,251.82,252.5,16723.0,255.68,255.91,251.82,252.5,16723.0
2020-04-27 12:30:00,252.51,255.25,252.5,254.06,4476.0,252.51,255.25,252.5,254.06,4476.0
2020-04-27 13:00:00,253.92,253.92,251.48,251.73,2900.0,253.92,253.92,251.48,251.73,2900.0
2020-04-27 13:30:00,251.68,252.2,250.8,252.2,4508.0,251.68,252.2,250.8,252.2,4508.0
2020-04-27 14:00:00,251.52,251.86,251.13,251.14,1400.0,251.52,251.86,251.13,251.14,1400.0
2020-04-27 14:30:00,251.15,253.13,251.14,252.01,2817.0,251.15,253.13,251.14,252.01,2817.0
2020-04-27 15:00:00,252.05,252.69,251.08,252.02,6721.0,252.05,252.69,251.08,252.02,6721.0
2020-04-27 15:30:00,252.29,253.81,252.26,252.51,20465.0,252.29,253.81,252.26,252.51,20465.0
2020-04-28 09:30:00,257.81,258.84,255.57,256.61,4077.0,257.81,258.84,255.57,256.61,4077.0
2020-04-28 10:00:00,255.91,258.78,255.38,256.35,3720.0,255.91,258.78,255.38,256.35,3720.0
2020-04-28 10:30:00,255.13,255.13,249.25,249.25,3874.0,255.13,255.13,249.25,249.25,3874.0
2020-04-28 11:00:00,250.32,252.2,250.04,252.0,2848.0,250.32,252.2,250.04,252.0,2848.0
2020-04-28 11:30:00,252.09,252.32,251.21,251.67,2472.0,252.09,252.32,251.21,251.67,2472.0
2020-04-28 12:00:00,251.32,252.05,250.5,251.13,11677.0,251.32,252.05,250.5,251.13,11677.0
2020-04-28 12:30:00,250.56,251.76,250.56,251.76,6391.0,250.56,251.76,250.56,251.76,6391.0
2020-04-28 13:00:00,251.72,252.4,250.42,251.27,13373.0,251.72,252.4,250.42,251.27,13373.0
2020-04-28 13:30:00,251.46,253.22,251.46,252.6,6360.0,251.46,253.22,251.46,252.6,6360.0
2020-04-28 14:00:00,253.28,255.1,253.27,254.07,9298.0,253.28,255.1,253.27,254.07,9298.0
2020-04-28 14:30:00,253.99,254.34,252.2,252.21,7497.0,253.99,254.34,252.2,252.21,7497.0
2020-04-28 15:00:00,252.41,252.67,250.49,252.03,3785.0,252.41,252.67,250.49,252.03,3785.0
2020-04-28 15:30:00,252.56,252.56,249.32,249.82,16730.0,252.56,252.56,249.32,249.82,16730.0
2020-04-29 09:30:00,253.03,258.08,253.03,255.43,4150.0,253.03,258.08,253.03,255.43,4150.0
2020-04-29 10:00:00,256.27,256.89,253.83,256.35,6654.0,256.27,256.89,253.83,256.35,6654.0
2020-04-29 10:30:00,256.81,257.08,254.51,254.51,2946.0,256.81,257.08,254.51,254.51,2946.0
2020-04-29 11:00:00,255.65,256.79,254.8,254.8,3618.0,255.65,256.79,254.8,254.8,3618.0
2020-04-29 11:30:00,256.0,256.4,254.95,256.06,3329.0,256.0,256.4,254.95,256.06,3329.0
2020-04-29 12:00:00,256.46,258.81,256.43,258.8,4464.0,256.46,258.81,256.43,258.8,4464.0
2020-04-29 12:30:00,258.45,258.46,256.35,257.65,2013.0,258.45,258.46,256.35,257.65,2013.0
2020-04-29 13:00:00,257.03,257.99,256.11,256.15,1529.0,257.03,257.99,256.11,256.15,1529.0
2020-04-29 13:30:00,256.52,256.8,256.01,256.38,1224.0,256.52,256.8,256.01,256.38,1224.0
2020-04-29 14:00:00,256.65,256.75,254.74,255.53,5961.0,256.65,256.75,254.74,255.53,5961.0
2020-04-29 14:30:00,255.62,257.34,254.85,256.51,19737.0,255.62,257.34,254.85,256.51,19737.0
2020-04-29 15:00:00,256.63,257.81,256.27,257.69,3420.0,256.63,257.81,256.27,257.69,3420.0
2020-04-29 15:30:00,257.78,258.98,255.53,255.85,21328.0,257.78,258.98,255.53,255.85,21328.0
2020-04-30 09:30:00,255.97,256.01,239.89,254.92,22475.0,255.97,256.01,239.89,254.92,22475.0
2020-04-30 10:00:00,253.99,258.99,253.01,257.08,21505.0,253.99,258.99,253.01,257.08,21505.0
2020-04-30 10:30:00,258.16,258.16,252.84,253.55,7590.0,258.16,258.16,252.84,253.55,7590.0
2020-04-30 11:00:00,254.21,255.39,251.38,254.95,7736.0,254.21,255.39,251.38,254.95,7736.0
2020-04-30 11:30:00,253.34,253.74,248.71,248.91,3700.0,253.34,253.74,248.71,248.91,3700.0
2020-04-30 12:00:00,248.35,248.35,244.4,245.31,4900.0,248.35,248.35,244.4,245.31,4900.0
2020-04-30 12:30:00,245.71,248.49,245.02,248.48,2800.0,245.71,248.49,245.02,248.48,2800.0
2020-04-30 13:00:00,247.72,249.08,247.47,248.37,14462.0,247.72,249.08,247.47,248.37,14462.0
2020-04-30 13:30:00,248.09,248.09,245.74,246.83,5607.0,248.09,248.09,245.74,246.83,5607.0
2020-04-30 14:00:00,246.38,250.38,246.28,249.82,7524.0,246.38,250.38,246.28,249.82,7524.0
2020-04-30 14:30:00,249.97,251.08,248.77,250.94,9736.0,249.97,251.08,248.77,250.94,9736.0
2020-04-30 15:00:00,251.14,251.82,249.89,251.41,11423.0,251.14,251.82,249.89,251.41,11423.0
2020-04-30 15:30:00,252.0,252.27,250.18,250.41,36248.0,252.0,252.27,250.18,250.41,36248.0
2020-05-01 09:30:00,245.27,247.57,242.03,243.87,4717.0,245.27,247.57,242.03,243.87,4717.0
2020-05-01 10:00:00,244.73,248.02,244.0,247.66,14394.0,244.73,248.02,244.0,247.66,14394.0
2020-05-01 10:30:00,247.84,249.05,247.77,248.74,5864.0,247.84,249.05,247.77,248.74,5864.0
2020-05-01 11:00:00,248.54,249.86,248.41,249.31,11502.0,248.54,249.86,248.41,249.31,11502.0
2020-05-01 11:30:00,249.49,249.53,246.88,247.71,5536.0,249.49,249.53,246.88,247.71,5536.0
2020-05-01 12:00:00,247.55,248.53,247.44,247.6,6225.0,247.55,248.53,247.44,247.6,6225.0
2020-05-01 12:30:00,247.3,248.87,247.3,248.69,4036.0,247.3,248.87,247.3,248.69,4036.0
2020-05-01 13:00:00,249.0,249.0,248.08,248.99,4012.0,249.0,249.0,248.08,248.99,4012.0
2020-05-01 13:30:00,248.83,249.66,248.55,249.26,5951.0,248.83,249.66,248.55,249.26,5951.0
2020-05-01 14:00:00,249.07,251.31,248.92,251.31,5320.0,249.07,251.31,248.92,251.31,5320.0
2020-05-01 14:30:00,251.19,251.19,250.18,250.83,5893.0,251.19,251.19,250.18,250.83,5893.0
2020-05-01 15:00:00,251.08,252.61,250.94,252.31,7896.0,251.08,252.61,250.94,252.31,7896.0
2020-05-01 15:30:00,252.31,252.78,249.66,250.73,27203.0,252.31,252.78,249.66,250.73,27203.0
2020-05-04 09:30:00,250.56,253.14,250.49,251.72,4283.0,250.56,253.14,250.49,251.72,4283.0
2020-05-04 10:00:00,251.33,252.0,250.14,251.23,4178.0,251.33,252.0,250.14,251.23,4178.0
2020-05-04 10:30:00,251.23,251.4,250.15,250.7,8035.0,251.23,251.4,250.15,250.7,8035.0
2020-05-04 11:00:00,250.63,252.19,250.63,251.85,2500.0,250.63,252.19,250.63,251.85,2500.0
2020-05-04 11:30:00,251.85,253.75,251.85,253.01,4104.0,251.85,253.75,251.85,253.01,4104.0
2020-05-04 12:00:00,252.98,254.22,252.97,253.45,4140.0,252.98,254.22,252.97,253.45,4140.0
2020-05-04 12:30:00,253.41,253.41,251.13,251.14,4255.0,253.41,253.41,251.13,251.14,4255.0
2020-05-04 13:00:00,251.11,251.78,249.81,250.92,14892.0,251.11,251.78,249.81,250.92,14892.0
2020-05-04 13:30:00,250.8,253.05,250.73,251.65,2701.0,250.8,253.05,250.73,251.65,2701.0
2020-05-04 14:00:00,251.75,253.43,251.74,252.35,2703.0,251.75,253.43,251.74,252.35,2703.0
2020-05-04 14:30:00,252.59,254.1,252.59,253.96,3602.0,252.59,254.1,252.59,253.96,3602.0
2020-05-04 15:00:00,253.75,253.97,253.05,253.59,4300.0,253.75,253.97,253.05,253.59,4300.0
2020-05-04 15:30:00,253.32,254.9,253.04,254.57,15893.0,253.32,254.9,253.04,254.57,15893.0
2020-05-05 09:30:00,258.0,258.14,257.12,257.97,9090.0,258.0,258.14,257.12,257.97,9090.0
2020-05-05 10:00:00,258.3,258.3,253.73,253.76,6494.0,258.3,258.3,253.73,253.76,6494.0
2020-05-05 10:30:00,253.89,255.83,253.19,255.83,5003.0,253.89,255.83,253.19,255.83,5003.0
2020-05-05 11:00:00,255.38,255.95,254.5,255.24,3675.0,255.38,255.95,254.5,255.24,3675.0
2020-05-05 11:30:00,254.53,256.9,254.53,256.81,5108.0,254.53,256.9,254.53,256.81,5108.0
2020-05-05 12:00:00,257.08,257.08,255.84,256.01,2500.0,257.08,257.08,255.84,256.01,2500.0
2020-05-05 12:30:00,255.78,255.8,255.19,255.5,2634.0,255.78,255.8,255.19,255.5,2634.0
2020-05-05 13:00:00,255.62,256.08,253.18,253.87,4983.0,255.62,256.08,253.18,253.87,4983.0
2020-05-05 13:30:00,253.88,254.99,253.87,254.38,4704.0,253.88,254.99,253.87,254.38,4704.0
2020-05-05 14:00:00,254.32,254.8,253.95,254.56,4705.0,254.32,254.8,253.95,254.56,4705.0
2020-05-05 14:30:00,254.55,255.01,253.86,254.18,9885.0,254.55,255.01,253.86,254.18,9885.0
2020-05-05 15:00:00,254.19,254.63,252.41,252.43,7623.0,254.19,254.63,252.41,252.43,7623.0
2020-05-05 15:30:00,252.01,253.32,251.21,252.23,15081.0,252.01,253.32,251.21,252.23,15081.0
2020-05-06 09:30:00,254.18,254.88,252.85,253.72,2043.0,254.18,254.88,252.85,253.72,2043.0
2020-05-06 10:00:00,252.68,253.26,250.08,252.77,2736.0,252.68,253.26,250.08,252.77,2736.0
2020-05-06 10:30:00,252.36,253.49,251.42,252.43,2769.0,252.36,253.49,251.42,252.43,2769.0
2020-05-06 11:00:00,252.43,252.55,250.75,251.06,2291.0,252.43,252.55,250.75,251.06,2291.0
2020-05-06 11:30:00,251.03,252.27,250.6,250.72,2380.0,251.03,252.27,250.6,250.72,2380.0
2020-05-06 12:00:00,250.48,250.93,250.0,250.31,1500.0,250.48,250.93,250.0,250.31,1500.0
2020-05-06 12:30:00,250.41,251.03,250.04,250.17,3000.0,250.41,251.03,250.04,250.17,3000.0
2020-05-06 13:00:00,250.46,250.97,250.34,250.35,1616.0,250.46,250.97,250.34,250.35,1616.0
2020-05-06 13:30:00,251.1,251.54,250.65,251.07,3591.0,251.1,251.54,250.65,251.07,3591.0
2020-05-06 14:00:00,250.81,251.11,250.01,250.01,2521.0,250.81,251.11,250.01,250.01,2521.0
2020-05-06 14:30:00,249.51,250.93,248.95,249.73,4824.0,249.51,250.93,248.95,249.73,4824.0
2020-05-06 15:00:00,249.6,250.14,248.79,249.31,8280.0,249.6,250.14,248.79,249.31,8280.0
2020-05-06 15:30:00,249.04,249.04,246.68,246.89,29835.0,249.04,249.04,246.68,246.89,29835.0
2020-05-07 09:30:00,250.52,250.8,248.68,248.73,2459.0,250.52,250.8,248.68,248.73,2459.0
2020-05-07 10:00:00,249.54,250.01,248.01,249.24,3079.0,249.54,250.01,248.01,249.24,3079.0
2020-05-07 10:30:00,250.37,250.37,248.91,248.98,3935.0,250.37,250.37,248.91,248.98,3935.0
2020-05-07 11:00:00,249.31,249.81,248.74,249.62,3601.0,249.31,249.81,248.74,249.62,3601.0
2020-05-07 11:30:00,250.15,251.27,249.66,250.06,12103.0,250.15,251.27,249.66,250.06,12103.0
2020-05-07 12:00:00,250.06,252.15,250.05,252.0,7604.0,250.06,252.15,250.05,252.0,7604.0
2020-05-07 12:30:00,252.51,252.51,251.25,251.25,4092.0,252.51,252.51,251.25,251.25,4092.0
2020-05-07 13:00:00,250.22,251.92,250.21,250.59,7590.0,250.22,251.92,250.21,250.59,7590.0
2020-05-07 13:30:00,250.64,252.09,250.64,251.91,3100.0,250.64,252.09,250.64,251.91,3100.0
2020-05-07 14:00:00,251.81,251.81,250.92,251.79,12174.0,251.81,251.81,250.92,251.79,12174.0
2020-05-07 14:30:00,251.44,251.57,250.84,251.48,2129.0,251.44,251.57,250.84,251.48,2129.0
2020-05-07 15:00:00,251.18,251.41,250.44,250.73,4574.0,251.18,251.41,250.44,250.73,4574.0
2020-05-07 15:30:00,250.29,250.36,248.54,249.76,13142.0,250.29,250.36,248.54,249.76,13142.0
2020-05-08 09:30:00,252.54,253.28,251.46,252.37,4330.0,252.54,253.28,251.46,252.37,4330.0
2020-05-08 10:00:00,252.55,252.55,249.75,250.78,7686.0,252.55,252.55,249.75,250.78,7686.0
2020-05-08 10:30:00,250.7,251.08,249.06,249.78,5196.0,250.7,251.08,249.06,249.78,5196.0
2020-05-08 11:00:00,249.98,251.93,249.55,250.48,5115.0,249.98,251.93,249.55,250.48,5115.0
2020-05-08 11:30:00,250.91,251.68,250.3,250.8,3962.0,250.91,251.68,250.3,250.8,3962.0
2020-05-08 12:00:00,250.71,251.78,249.69,250.61,9995.0,250.71,251.78,249.69,250.61,9995.0
2020-05-08 12:30:00,250.92,250.92,249.5,250.03,5600.0,250.92,250.92,249.5,250.03,5600.0
2020-05-08 13:00:00,250.19,250.35,247.86,248.06,12484.0,250.19,250.35,247.86,248.06,12484.0
2020-05-08 13:30:00,248.05,248.29,245.23,245.55,35884.0,248.05,248.29,245.23,245.55,35884.0
2020-05-08 14:00:00,245.68,248.6,245.68,247.64,8548.0,245.68,248.6,245.68,247.64,8548.0
2020-05-08 14:30:00,248.04,248.04,246.98,247.57,4764.0,248.04,248.04,246.98,247.57,4764.0
2020-05-08 15:00:00,248.05,248.24,247.12,248.2,4510.0,248.05,248.24,247.12,248.2,4510.0
2020-05-08 15:30:00,247.95,248.14,246.75,247.23,25461.0,247.95,248.14,246.75,247.23,25461.0
2020-05-11 09:30:00,244.57,247.08,243.47,245.37,3737.0,244.57,247.08,243.47,245.37,3737.0
2020-05-11 10:00:00,244.62,247.0,244.62,246.71,4215.0,244.62,247.0,244.62,246.71,4215.0
2020-05-11 10:30:00,246.22,246.97,245.28,246.03,3307.0,246.22,246.97,245.28,246.03,3307.0
2020-05-11 11:00:00,245.87,247.63,245.52,247.23,4542.0,245.87,247.63,245.52,247.23,4542.0
2020-05-11 11:30:00,247.5,248.02,247.0,247.48,3423.0,247.5,248.02,247.0,247.48,3423.0
2020-05-11 12:00:00,247.49,248.23,246.59,247.38,3510.0,247.49,248.23,246.59,247.38,3510.0
2020-05-11 12:30:00,247.48,247.81,247.05,247.75,5064.0,247.48,247.81,247.05,247.75,5064.0
2020-05-11 13:00:00,247.89,249.56,247.53,249.56,3183.0,247.89,249.56,247.53,249.56,3183.0
2020-05-11 13:30:00,249.19,249.96,248.45,249.09,2871.0,249.19,249.96,248.45,249.09,2871.0
2020-05-11 14:00:00,249.09,249.09,247.64,247.73,2660.0,249.09,249.09,247.64,247.73,2660.0
2020-05-11 14:30:00,248.07,249.42,247.77,249.2,4660.0,248.07,249.42,247.77,249.2,4660.0
2020-05-11 15:00:00,248.88,249.11,247.75,248.14,6000.0,248.88,249.11,247.75,248.14,6000.0
2020-05-11 15:30:00,247.82,248.43,246.36,247.42,28380.0,247.82,248.43,246.36,247.42,28380.0
2020-05-12 09:30:00,250.1,250.1,242.21,243.77,5890.0,250.1,250.1,242.21,243.77,5890.0
2020-05-12 10:00:00,243.93,245.67,243.0,243.01,6162.0,243.93,245.67,243.0,243.01,6162.0
2020-05-12 10:30:00,242.99,245.87,242.99,245.4,7174.0,242.99,245.87,242.99,245.4,7174.0
2020-05-12 11:00:00,245.06,246.44,244.87,245.16,2731.0,245.06,246.44,244.87,245.16,2731.0
2020-05-12 11:30:00,245.17,246.21,245.17,245.91,3734.0,245.17,246.21,245.17,245.91,3734.0
2020-05-12 12:00:00,246.05,246.79,245.75,246.79,3158.0,246.05,246.79,245.75,246.79,3158.0
2020-05-12 12:30:00,247.15,247.2,246.49,246.52,2200.0,247.15,247.2,246.49,246.52,2200.0
2020-05-12 13:00:00,246.39,246.58,244.95,245.23,4353.0,246.39,246.58,244.95,245.23,4353.0
2020-05-12 13:30:00,245.42,245.42,243.69,244.31,4414.0,245.42,245.42,243.69,244.31,4414.0
2020-05-12 14:00:00,244.24,244.27,242.73,242.95,2720.0,244.24,244.27,242.73,242.95,2720.0
2020-05-12 14:30:00,242.69,242.78,240.74,241.41,9017.0,242.69,242.78,240.74,241.41,9017.0
2020-05-12 15:00:00,241.29,241.29,239.73,240.59,7373.0,241.29,241.29,239.73,240.59,7373.0
2020-05-12 15:30:00,240.63,241.35,237.78,237.79,24156.0,240.63,241.35,237.78,237.79,24156.0
2020-05-13 09:30:00,237.77,237.77,232.42,233.25,5167.0,237.77,237.77,232.42,233.25,5167.0
2020-05-13 10:00:00,233.45,234.55,232.63,234.55,2725.0,233.45,234.55,232.63,234.55,2725.0
2020-05-13 10:30:00,234.64,235.81,233.45,233.45,4500.0,234.64,235.81,233.45,233.45,4500.0
2020-05-13 11:00:00,233.56,234.11,232.65,233.04,2709.0,233.56,234.11,232.65,233.04,2709.0
2020-05-13 11:30:00,233.52,233.52,230.83,231.69,4792.0,233.52,233.52,230.83,231.69,4792.0
2020-05-13 12:00:00,231.09,231.45,227.0,227.57,6756.0,231.09,231.45,227.0,227.57,6756.0
2020-05-13 12:30:00,227.9,230.08,227.16,229.68,5277.0,227.9,230.08,227.16,229.68,5277.0
2020-05-13 13:00:00,229.17,230.13,228.25,228.9,2979.0,229.17,230.13,228.25,228.9,2979.0
2020-05-13 13:30:00,229.19,229.67,227.95,228.55,3631.0,229.19,229.67,227.95,228.55,3631.0
2020-05-13 14:00:00,227.98,229.76,227.85,229.47,3650.0,227.98,229.76,227.85,229.47,3650.0
2020-05-13 14:30:00,229.44,229.44,227.45,228.0,3758.0,229.44,229.44,227.45,228.0,3758.0
2020-05-13 15:00:00,227.9,229.19,226.55,227.3,6287.0,227.9,229.19,226.55,227.3,6287.0
2020-05-13 15:30:00,227.38,230.88,227.38,229.71,19999.0,227.38,230.88,227.38,229.71,19999.0
2020-05-14 09:30:00,227.11,227.11,221.82,221.86,4088.0,227.11,227.11,221.82,221.86,4088.0
2020-05-14 10:00:00,222.51,224.21,221.64,222.65,3440.0,222.51,224.21,221.64,222.65,3440.0
2020-05-14 10:30:00,222.64,227.31,222.08,226.44,4217.0,222.64,227.31,222.08,226.44,4217.0
2020-05-14 11:00:00,226.17,229.48,226.16,227.64,8317.0,226.17,229.48,226.16,227.64,8317.0
2020-05-14 11:30:00,227.82,227.97,226.25,226.43,3400.0,227.82,227.97,226.25,226.43,3400.0
2020-05-14 12:00:00,226.48,228.1,226.14,227.7,1938.0,226.48,228.1,226.14,227.7,1938.0
2020-05-14 12:30:00,228.06,228.52,226.94,228.52,1400.0,228.06,228.52,226.94,228.52,1400.0
2020-05-14 13:00:00,228.82,229.0,227.88,228.21,6429.0,228.82,229.0,227.88,228.21,6429.0
2020-05-14 13:30:00,228.63,228.95,228.19,228.44,2500.0,228.63,228.95,228.19,228.44,2500.0
2020-05-14 14:00:00,228.49,229.25,227.96,229.21,5479.0,228.49,229.25,227.96,229.21,5479.0
2020-05-14 14:30:00,228.77,229.45,227.78,229.42,4868.0,228.77,229.45,227.78,229.42,4868.0
2020-05-14 15:00:00,229.15,232.08,229.08,231.79,12340.0,229.15,232.08,229.08,231.79,12340.0
2020-05-14 15:30:00,231.77,233.28,230.59,233.08,18837.0,231.77,233.28,230.59,233.08,18837.0
2020-05-15 09:30:00,231.1,235.27,230.7,235.08,4078.0,231.1,235.27,230.7,235.08,4078.0
2020-05-15 10:00:00,235.55,236.23,233.6,233.95,3815.0,235.55,236.23,233.6,233.95,3815.0
2020-05-15 10:30:00,233.87,234.3,232.99,233.13,3060.0,233.87,234.3,232.99,233.13,3060.0
2020-05-15 11:00:00,233.15,234.54,232.64,234.54,2322.0,233.15,234.54,232.64,234.54,2322.0
2020-05-15 11:30:00,233.83,234.54,233.31,234.41,2617.0,233.83,234.54,233.31,234.41,2617.0
2020-05-15 12:00:00,234.41,235.03,233.76,234.51,6700.0,234.41,235.03,233.76,234.51,6700.0
2020-05-15 12:30:00,234.56,235.39,234.56,234.76,2500.0,234.56,235.39,234.56,234.76,2500.0
2020-05-15 13:00:00,235.38,236.76,234.91,236.13,3000.0,235.38,236.76,234.91,236.13,3000.0
2020-05-15 13:30:00,235.97,236.46,235.63,235.63,6108.0,235.97,236.46,235.63,235.63,6108.0
2020-05-15 14:00:00,236.4,236.62,236.12,236.62,1628.0,236.4,236.62,236.12,236.62,1628.0
2020-05-15 14:30:00,236.53,236.53,234.8,235.22,3466.0,236.53,236.53,234.8,235.22,3466.0
2020-05-15 15:00:00,234.78,235.26,233.62,235.19,16845.0,234.78,235.26,233.62,235.19,16845.0
2020-05-15 15:30:00,235.29,235.47,233.01,233.76,49717.0,235.29,235.47,233.01,233.76,49717.0
2020-05-18 09:30:00,238.4,244.12,238.4,242.43,4906.0,238.4,244.12,238.4,242.43,4906.0
2020-05-18 10:00:00,242.39,243.68,242.0,242.69,4032.0,242.39,243.68,242.0,242.69,4032.0
2020-05-18 10:30:00,242.62,244.02,242.58,242.85,2015.0,242.62,244.02,242.58,242.85,2015.0
2020-05-18 11:00:00,242.92,243.74,242.7,242.98,3228.0,242.92,243.74,242.7,242.98,3228.0
2020-05-18 11:30:00,242.68,243.85,240.62,240.98,2628.0,242.68,243.85,240.62,240.98,2628.0
2020-05-18 12:00:00,241.05,241.15,239.1,239.67,5165.0,241.05,241.15,239.1,239.67,5165.0
2020-05-18 12:30:00,239.84,240.1,238.92,239.66,10514.0,239.84,240.1,238.92,239.66,10514.0
2020-05-18 13:00:00,239.42,240.05,238.96,239.58,4408.0,239.42,240.05,238.96,239.58,4408.0
2020-05-18 13:30:00,239.57,239.57,238.53,238.56,3144.0,239.57,239.57,238.53,238.56,3144.0
2020-05-18 14:00:00,238.74,239.64,238.64,239.37,2653.0,238.74,239.64,238.64,239.37,2653.0
2020-05-18 14:30:00,239.73,239.73,238.83,239.03,3657.0,239.73,239.73,238.83,239.03,3657.0
2020-05-18 15:00:00,239.01,239.69,238.55,238.99,2819.0,239.01,239.69,238.55,238.99,2819.0
2020-05-18 15:30:00,238.93,240.1,238.8,238.95,16288.0,238.93,240.1,238.8,238.95,16288.0
2020-05-19 09:30:00,238.32,240.85,238.32,239.97,1794.0,238.32,240.85,238.32,239.97,1794.0
2020-05-19 10:00:00,239.32,241.58,239.32,240.81,1262.0,239.32,241.58,239.32,240.81,1262.0
2020-05-19 10:30:00,240.97,240.97,238.29,239.29,7765.0,240.97,240.97,238.29,239.29,7765.0
2020-05-19 11:00:00,239.16,240.61,238.57,240.61,2940.0,239.16,240.61,238.57,240.61,2940.0
2020-05-19 11:30:00,240.58,241.02,240.28,240.4,2400.0,240.58,241.02,240.28,240.4,2400.0
2020-05-19 12:00:00,240.32,240.32,238.02,238.03,7078.0,240.32,240.32,238.02,238.03,7078.0
2020-05-19 12:30:00,238.03,238.16,237.51,238.06,2378.0,238.03,238.16,237.51,238.06,2378.0
2020-05-19 13:00:00,238.55,238.98,238.27,238.92,4000.0,238.55,238.98,238.27,238.92,4000.0
2020-05-19 13:30:00,238.77,239.0,238.73,238.73,2476.0,238.77,239.0,238.73,238.73,2476.0
2020-05-19 14:00:00,238.88,239.12,238.58,238.63,3949.0,238.88,239.12,238.58,238.63,3949.0
2020-05-19 14:30:00,238.53,239.14,236.78,236.97,4223.0,238.53,239.14,236.78,236.97,4223.0
2020-05-19 15:00:00,236.97,238.59,236.97,237.85,4721.0,236.97,238.59,236.97,237.85,4721.0
2020-05-19 15:30:00,237.94,238.01,236.11,236.11,26328.0,237.94,238.01,236.11,236.11,26328.0
2020-05-20 09:30:00,239.06,240.36,239.06,240.36,2447.0,239.06,240.36,239.06,240.36,2447.0
2020-05-20 10:00:00,240.11,241.1,239.49,240.13,2496.0,240.11,241.1,239.49,240.13,2496.0
2020-05-20 10:30:00,239.31,239.71,238.26,239.05,7125.0,239.31,239.71,238.26,239.05,7125.0
2020-05-20 11:00:00,239.66,240.59,239.43,240.26,2027.0,239.66,240.59,239.43,240.26,2027.0
2020-05-20 11:30:00,239.93,240.25,238.7,238.9,1813.0,239.93,240.25,238.7,238.9,1813.0
2020-05-20 12:00:00,239.04,239.04,237.13,237.47,1700.0,239.04,239.04,237.13,237.47,1700.0
2020-05-20 12:30:00,237.14,237.14,235.09,236.94,6112.0,237.14,237.14,235.09,236.94,6112.0
2020-05-20 13:00:00,237.09,237.42,235.81,236.56,8200.0,237.09,237.42,235.81,236.56,8200.0
2020-05-20 13:30:00,236.48,238.4,236.44,238.3,11500.0,236.48,238.4,236.44,238.3,11500.0
2020-05-20 14:00:00,238.3,238.66,237.58,238.0,2512.0,238.3,238.66,237.58,238.0,2512.0
2020-05-20 14:30:00,238.12,238.66,237.8,238.41,2100.0,238.12,238.66,237.8,238.41,2100.0
2020-05-20 15:00:00,238.15,238.15,236.66,237.46,5121.0,238.15,238.15,236.66,237.46,5121.0
2020-05-20 15:30:00,237.39,238.4,237.03,238.16,19017.0,237.39,238.4,237.03,238.16,19017.0
2020-05-21 09:30:00,237.97,239.49,237.1,237.71,1907.0,237.97,239.49,237.1,237.71,1907.0
2020-05-21 10:00:00,237.24,239.39,237.24,238.59,3380.0,237.24,239.39,237.24,238.59,3380.0
2020-05-21 10:30:00,237.91,238.65,237.5,238.34,2500.0,237.91,238.65,237.5,238.34,2500.0
2020-05-21 11:00:00,238.39,238.39,235.94,236.52,2766.0,238.39,238.39,235.94,236.52,2766.0
2020-05-21 11:30:00,237.08,238.4,236.72,238.17,2106.0,237.08,238.4,236.72,238.17,2106.0
2020-05-21 12:00:00,238.24,238.76,238.09,238.32,7686.0,238.24,238.76,238.09,238.32,7686.0
2020-05-21 12:30:00,238.28,238.4,237.56,237.88,3605.0,238.28,238.4,237.56,237.88,3605.0
2020-05-21 13:00:00,237.49,238.59,237.33,238.05,4612.0,237.49,238.59,237.33,238.05,4612.0
2020-05-21 13:30:00,238.18,238.52,237.87,238.27,5182.0,238.18,238.52,237.87,238.27,5182.0
2020-05-21 14:00:00,238.29,238.56,237.67,238.18,5916.0,238.29,238.56,237.67,238.18,5916.0
2020-05-21 14:30:00,238.23,238.55,237.43,237.8,5517.0,238.23,238.55,237.43,237.8,5517.0
2020-05-21 15:00:00,237.93,238.42,237.29,238.21,12590.0,237.93,238.42,237.29,238.21,12590.0
2020-05-21 15:30:00,238.06,240.54,237.86,240.35,32748.0,238.06,240.54,237.86,240.35,32748.0
2020-05-22 09:30:00,242.86,244.56,239.13,241.18,10263.0,242.86,244.56,239.13,241.18,10263.0
2020-05-22 10:00:00,240.68,240.68,238.36,239.33,3070.0,240.68,240.68,238.36,239.33,3070.0
2020-05-22 10:30:00,239.01,239.32,238.25,239.04,3039.0,239.01,239.32,238.25,239.04,3039.0
2020-05-22 11:00:00,238.95,239.4,237.81,237.87,4295.0,238.95,239.4,237.81,237.87,4295.0
2020-05-22 11:30:00,237.99,238.28,237.62,237.78,2727.0,237.99,238.28,237.62,237.78,2727.0
2020-05-22 12:00:00,238.05,238.18,237.63,237.99,2792.0,238.05,238.18,237.63,237.99,2792.0
2020-05-22 12:30:00,238.29,239.23,237.93,239.12,8984.0,238.29,239.23,237.93,239.12,8984.0
2020-05-22 13:00:00,239.09,240.04,239.09,239.29,2465.0,239.09,240.04,239.09,239.29,2465.0
2020-05-22 13:30:00,239.4,239.95,239.23,239.24,1200.0,239.4,239.95,239.23,239.24,1200.0
2020-05-22 14:00:00,239.79,240.43,239.56,240.43,1865.0,239.79,240.43,239.56,240.43,1865.0
2020-05-22 14:30:00,240.12,240.82,240.01,240.82,2200.0,240.12,240.82,240.01,240.82,2200.0
2020-05-22 15:00:00,240.96,241.39,240.61,240.74,4310.0,240.96,241.39,240.61,240.74,4310.0
2020-05-22 15:30:00,240.74,242.47,240.59,241.9,20882.0,240.74,242.47,240.59,241.9,20882.0
2020-05-26 09:30:00,248.61,250.7,247.64,250.09,4338.0,248.61,250.7,247.64,250.09,4338.0
2020-05-26 10:00:00,250.34,250.5,248.11,249.59,5740.0,250.34,250.5,248.11,249.59,5740.0
2020-05-26 10:30:00,250.24,251.22,249.37,251.11,3315.0,250.24,251.22,249.37,251.11,3315.0
2020-05-26 11:00:00,250.66,250.85,248.56,248.56,8202.0,250.66,250.85,248.56,248.56,8202.0
2020-05-26 11:30:00,248.63,248.96,248.27,248.47,4851.0,248.63,248.96,248.27,248.47,4851.0
2020-05-26 12:00:00,248.66,249.46,248.66,248.99,10443.0,248.66,249.46,248.66,248.99,10443.0
2020-05-26 12:30:00,249.04,250.24,248.85,250.24,4350.0,249.04,250.24,248.85,250.24,4350.0
2020-05-26 13:00:00,250.27,250.71,249.92,250.65,2210.0,250.27,250.71,249.92,250.65,2210.0
2020-05-26 13:30:00,250.76,250.89,249.62,250.34,3197.0,250.76,250.89,249.62,250.34,3197.0
2020-05-26 14:00:00,250.46,250.53,249.86,249.92,2616.0,250.46,250.53,249.86,249.92,2616.0
2020-05-26 14:30:00,250.05,250.21,248.91,248.92,2300.0,250.05,250.21,248.91,248.92,2300.0
2020-05-26 15:00:00,248.44,249.01,248.35,248.35,2405.0,248.44,249.01,248.35,248.35,2405.0
2020-05-26 15:30:00,248.61,248.73,246.67,247.12,19407.0,248.61,248.73,246.67,247.12,19407.0
2020-05-27 09:30:00,249.58,249.58,247.76,248.12,2927.0,249.58,249.58,247.76,248.12,2927.0
2020-05-27 10:00:00,248.68,248.68,246.56,246.57,2736.0,248.68,248.68,246.56,246.57,2736.0
2020-05-27 10:30:00,247.02,247.17,244.63,245.04,4058.0,247.02,247.17,244.63,245.04,4058.0
2020-05-27 11:00:00,245.41,246.98,244.75,246.4,1500.0,245.41,246.98,244.75,246.4,1500.0
2020-05-27 11:30:00,246.6,246.6,244.16,245.95,13041.0,246.6,246.6,244.16,245.95,13041.0
2020-05-27 12:00:00,245.96,247.64,245.93,247.59,1358.0,245.96,247.64,245.93,247.59,1358.0
2020-05-27 12:30:00,247.18,249.6,247.17,249.6,1950.0,247.18,249.6,247.17,249.6,1950.0
2020-05-27 13:00:00,248.72,250.27,248.68,250.27,2500.0,248.72,250.27,248.68,250.27,2500.0
2020-05-27 13:30:00,250.14,250.14,249.02,249.7,8895.0,250.14,250.14,249.02,249.7,8895.0
2020-05-27 14:00:00,250.2,250.3,249.69,250.06,3626.0,250.2,250.3,249.69,250.06,3626.0
2020-05-27 14:30:00,250.28,252.53,249.89,252.53,7473.0,250.28,252.53,249.89,252.53,7473.0
2020-05-27 15:00:00,252.48,252.84,250.99,251.71,5542.0,252.48,252.84,250.99,251.71,5542.0
2020-05-27 15:30:00,251.61,252.31,250.28,251.7,15432.0,251.61,252.31,250.28,251.7,15432.0
2020-05-28 09:30:00,251.75,251.75,248.51,248.73,2610.0,251.75,251.75,248.51,248.73,2610.0
2020-05-28 10:00:00,249.71,249.71,247.84,249.1,2453.0,249.71,249.71,247.84,249.1,2453.0
2020-05-28 10:30:00,249.3,250.7,248.34,249.59,2402.0,249.3,250.7,248.34,249.59,2402.0
2020-05-28 11:00:00,250.09,251.03,249.82,250.23,3343.0,250.09,251.03,249.82,250.23,3343.0
2020-05-28 11:30:00,250.66,250.66,249.82,250.07,2202.0,250.66,250.66,249.82,250.07,2202.0
2020-05-28 12:00:00,249.8,256.46,249.8,250.72,7721.0,249.8,256.46,249.8,250.72,7721.0
2020-05-28 12:30:00,251.34,251.69,250.49,250.91,2833.0,251.34,251.69,250.49,250.91,2833.0
2020-05-28 13:00:00,250.91,252.42,250.31,251.84,3300.0,250.91,252.42,250.31,251.84,3300.0
2020-05-28 13:30:00,252.31,252.31,251.51,251.52,1517.0,252.31,252.31,251.51,251.52,1517.0
2020-05-28 14:00:00,251.98,251.98,251.46,251.55,5306.0,251.98,251.98,251.46,251.55,5306.0
2020-05-28 14:30:00,251.43,251.65,250.93,251.65,3192.0,251.43,251.65,250.93,251.65,3192.0
2020-05-28 15:00:00,251.99,252.53,251.56,251.56,2632.0,251.99,252.53,251.56,251.56,2632.0
2020-05-28 15:30:00,251.12,251.63,250.12,250.99,17096.0,251.12,251.63,250.12,250.99,17096.0
2020-05-29 09:30:00,251.41,251.41,248.54,248.54,4850.0,251.41,251.41,248.54,248.54,4850.0
2020-05-29 10:00:00,247.68,248.53,247.36,248.31,1702.0,247.68,248.53,247.36,248.31,1702.0
2020-05-29 10:30:00,248.41,249.43,247.63,247.71,2977.0,248.41,249.43,247.63,247.71,2977.0
2020-05-29 11:00:00,247.3,248.64,246.92,247.87,8058.0,247.3,248.64,246.92,247.87,8058.0
2020-05-29 11:30:00,247.94,247.96,247.34,247.68,2531.0,247.94,247.96,247.34,247.68,2531.0
2020-05-29 12:00:00,247.34,247.82,246.46,247.41,5591.0,247.34,247.82,246.46,247.41,5591.0
2020-05-29 12:30:00,247.12,248.01,246.31,247.41,6662.0,247.12,248.01,246.31,247.41,6662.0
2020-05-29 13:00:00,248.23,248.23,247.22,247.22,4506.0,248.23,248.23,247.22,247.22,4506.0
2020-05-29 13:30:00,247.55,247.55,246.43,246.91,2466.0,247.55,247.55,246.43,246.91,2466.0
2020-05-29 14:00:00,246.98,247.93,246.56,247.27,2500.0,246.98,247.93,246.56,247.27,2500.0
2020-05-29 14:30:00,248.0,249.19,245.93,249.19,2497.0,248.0,249.19,245.93,249.19,2497.0
2020-05-29 15:00:00,250.41,251.4,249.63,250.03,3400.0,250.41,251.4,249.63,250.03,3400.0
2020-05-29 15:30:00,249.89,251.96,249.5,250.78,18560.0,249.89,251.96,249.5,250.78,18560.0
2020-06-01 09:30:00,250.04,250.91,249.31,250.91,1466.0,250.04,250.91,249.31,250.91,1466.0
2020-06-01 10:00:00,250.88,252.78,250.87,252.0,3711.0,250.88,252.78,250.87,252.0,3711.0
2020-06-01 10:30:00,252.05,254.25,252.04,253.7,14359.0,252.05,254.25,252.04,253.7,14359.0
2020-06-01 11:00:00,253.72,253.72,252.0,252.28,3901.0,253.72,253.72,252.0,252.28,3901.0
2020-06-01 11:30:00,252.39,253.01,251.82,252.57,2678.0,252.39,253.01,251.82,252.57,2678.0
2020-06-01 12:00:00,252.72,252.9,252.06,252.73,2184.0,252.72,252.9,252.06,252.73,2184.0
2020-06-01 12:30:00,252.78,253.61,252.26,253.23,1216.0,252.78,253.61,252.26,253.23,1216.0
2020-06-01 13:00:00,253.38,255.42,252.9,255.11,9900.0,253.38,255.42,252.9,255.11,9900.0
2020-06-01 13:30:00,254.74,254.92,253.98,253.98,700.0,254.74,254.92,253.98,253.98,700.0
2020-06-01 14:00:00,254.22,254.55,253.08,253.08,10404.0,254.22,254.55,253.08,253.08,10404.0
2020-06-01 14:30:00,253.33,253.37,252.62,253.07,3060.0,253.33,253.37,252.62,253.07,3060.0
2020-06-01 15:00:00,252.9,252.96,252.55,252.77,2550.0,252.9,252.96,252.55,252.77,2550.0
2020-06-01 15:30:00,252.65,252.88,251.1,251.31,22733.0,252.65,252.88,251.1,251.31,22733.0
2020-06-02 09:30:00,251.04,251.74,249.22,250.82,3855.0,251.04,251.74,249.22,250.82,3855.0
2020-06-02 10:00:00,251.34,253.5,250.74,253.03,1513.0,251.34,253.5,250.74,253.03,1513.0
2020-06-02 10:30:00,253.25,253.25,251.39,251.46,980.0,253.25,253.25,251.39,251.46,980.0
2020-06-02 11:00:00,251.4,253.38,250.62,252.19,8380.0,251.4,253.38,250.62,252.19,8380.0
2020-06-02 11:30:00,252.57,253.28,252.57,252.97,1400.0,252.57,253.28,252.57,252.97,1400.0
2020-06-02 12:00:00,253.02,253.12,252.09,252.69,3770.0,253.02,253.12,252.09,252.69,3770.0
2020-06-02 12:30:00,253.24,253.54,252.44,252.5,2275.0,253.24,253.54,252.44,252.5,2275.0
2020-06-02 13:00:00,252.34,253.22,252.24,252.64,2083.0,252.34,253.22,252.24,252.64,2083.0
2020-06-02 13:30:00,252.89,253.4,252.6,252.88,2468.0,252.89,253.4,252.6,252.88,2468.0
2020-06-02 14:00:00,252.47,252.84,252.21,252.68,1300.0,252.47,252.84,252.21,252.68,1300.0
2020-06-02 14:30:00,252.56,253.68,252.52,253.68,2500.0,252.56,253.68,252.52,253.68,2500.0
2020-06-02 15:00:00,254.08,254.49,253.78,254.04,2293.0,254.08,254.49,253.78,254.04,2293.0
2020-06-02 15:30:00,254.45,256.88,254.37,256.14,27992.0,254.45,256.88,254.37,256.14,27992.0
2020-06-03 09:30:00,257.83,259.4,256.16,258.3,2330.0,257.83,259.4,256.16,258.3,2330.0
2020-06-03 10:00:00,258.22,258.54,256.85,256.85,3480.0,258.22,258.54,256.85,256.85,3480.0
2020-06-03 10:30:00,257.22,258.95,257.22,258.53,9124.0,257.22,258.95,257.22,258.53,9124.0
2020-06-03 11:00:00,259.28,259.66,258.0,259.05,8300.0,259.28,259.66,258.0,259.05,8300.0
2020-06-03 11:30:00,259.06,259.51,258.86,259.43,2400.0,259.06,259.51,258.86,259.43,2400.0
2020-06-03 12:00:00,259.07,259.92,258.65,259.62,5765.0,259.07,259.92,258.65,259.62,5765.0
2020-06-03 12:30:00,259.67,260.42,259.61,260.24,3700.0,259.67,260.42,259.61,260.24,3700.0
2020-06-03 13:00:00,259.95,260.59,259.88,260.22,2342.0,259.95,260.59,259.88,260.22,2342.0
2020-06-03 13:30:00,260.22,260.76,259.12,259.12,6853.0,260.22,260.76,259.12,259.12,6853.0
2020-06-03 14:00:00,259.42,259.79,258.85,258.95,5877.0,259.42,259.79,258.85,258.95,5877.0
2020-06-03 14:30:00,258.97,259.76,258.96,259.36,4255.0,258.97,259.76,258.96,259.36,4255.0
2020-06-03 15:00:00,259.2,261.21,259.06,261.21,5449.0,259.2,261.21,259.06,261.21,5449.0
2020-06-03 15:30:00,260.69,261.84,259.6,260.3,23287.0,260.69,261.84,259.6,260.3,23287.0
2020-06-04 09:30:00,260.35,265.58,260.35,262.69,15252.0,260.35,265.58,260.35,262.69,15252.0
2020-06-04 10:00:00,262.64,262.73,260.85,262.11,9849.0,262.64,262.73,260.85,262.11,9849.0
2020-06-04 10:30:00,262.04,263.06,261.23,262.53,10232.0,262.04,263.06,261.23,262.53,10232.0
2020-06-04 11:00:00,262.8,262.8,261.26,262.04,12256.0,262.8,262.8,261.26,262.04,12256.0
2020-06-04 11:30:00,261.78,261.78,260.28,260.96,2880.0,261.78,261.78,260.28,260.96,2880.0
2020-06-04 12:00:00,260.72,261.6,260.61,261.01,2907.0,260.72,261.6,260.61,261.01,2907.0
2020-06-04 12:30:00,261.07,262.34,260.85,261.25,2684.0,261.07,262.34,260.85,261.25,2684.0
2020-06-04 13:00:00,261.35,262.85,261.35,262.48,2800.0,261.35,262.85,261.35,262.48,2800.0
2020-06-04 13:30:00,262.37,263.52,262.2,263.52,942.0,262.37,263.52,262.2,263.52,942.0
2020-06-04 14:00:00,263.64,263.64,262.62,262.77,2843.0,263.64,263.64,262.62,262.77,2843.0
2020-06-04 14:30:00,262.28,262.71,261.8,261.8,5300.0,262.28,262.71,261.8,261.8,5300.0
2020-06-04 15:00:00,261.58,261.77,260.55,261.24,9346.0,261.58,261.77,260.55,261.24,9346.0
2020-06-04 15:30:00,261.25,262.11,259.78,261.65,25284.0,261.25,262.11,259.78,261.65,25284.0
2020-06-05 09:30:00,266.31,266.31,262.08,262.93,6494.0,266.31,266.31,262.08,262.93,6494.0
2020-06-05 10:00:00,263.5,263.51,261.34,261.42,7007.0,263.5,263.51,261.34,261.42,7007.0
2020-06-05 10:30:00,261.92,261.92,260.77,261.28,6145.0,261.92,261.92,260.77,261.28,6145.0
2020-06-05 11:00:00,261.14,261.14,258.3,260.59,18491.0,261.14,261.14,258.3,260.59,18491.0
2020-06-05 11:30:00,260.8,261.15,258.8,260.43,12743.0,260.8,261.15,258.8,260.43,12743.0
2020-06-05 12:00:00,260.23,260.61,258.64,258.64,3400.0,260.23,260.61,258.64,258.64,3400.0
2020-06-05 12:30:00,258.96,259.29,257.94,257.94,4126.0,258.96,259.29,257.94,257.94,4126.0
2020-06-05 13:00:00,257.9,257.9,256.82,256.84,6600.0,257.9,257.9,256.82,256.84,6600.0
2020-06-05 13:30:00,257.13,257.34,254.5,256.48,8870.0,257.13,257.34,254.5,256.48,8870.0
2020-06-05 14:00:00,256.5,257.22,256.21,256.36,5118.0,256.5,257.22,256.21,256.36,5118.0
2020-06-05 14:30:00,256.49,257.06,255.67,255.67,12103.0,256.49,257.06,255.67,255.67,12103.0
2020-06-05 15:00:00,255.94,255.94,255.12,255.17,5722.0,255.94,255.94,255.12,255.17,5722.0
2020-06-05 15:30:00,255.25,255.25,253.61,253.99,41709.0,255.25,255.25,253.61,253.99,41709.0
2020-06-08 09:30:00,253.91,254.3,250.22,251.5,5881.0,253.91,254.3,250.22,251.5,5881.0
2020-06-08 10:00:00,251.23,251.54,250.57,251.16,4720.0,251.23,251.54,250.57,251.16,4720.0
2020-06-08 10:30:00,251.47,252.72,251.0,252.12,5373.0,251.47,252.72,251.0,252.12,5373.0
2020-06-08 11:00:00,252.36,253.58,252.17,253.31,3605.0,252.36,253.58,252.17,253.31,3605.0
2020-06-08 11:30:00,252.92,253.65,252.51,253.12,4725.0,252.92,253.65,252.51,253.12,4725.0
2020-06-08 12:00:00,253.1,253.1,250.64,252.2,6836.0,253.1,253.1,250.64,252.2,6836.0
2020-06-08 12:30:00,252.09,253.18,252.0,252.62,4004.0,252.09,253.18,252.0,252.62,4004.0
2020-06-08 13:00:00,252.93,254.8,252.93,254.7,3907.0,252.93,254.8,252.93,254.7,3907.0
2020-06-08 13:30:00,254.97,255.53,254.27,254.48,4650.0,254.97,255.53,254.27,254.48,4650.0
2020-06-08 14:00:00,254.76,254.88,254.07,254.26,4649.0,254.76,254.88,254.07,254.26,4649.0
2020-06-08 14:30:00,254.26,255.29,253.97,254.96,4866.0,254.26,255.29,253.97,254.96,4866.0
2020-06-08 15:00:00,254.92,255.26,254.36,254.61,8671.0,254.92,255.26,254.36,254.61,8671.0
2020-06-08 15:30:00,254.64,257.47,254.44,257.29,36604.0,254.64,257.47,254.44,257.29,36604.0
2020-06-09 09:30:00,255.38,255.43,253.08,254.04,1935.0,255.38,255.43,253.08,254.04,1935.0
2020-06-09 10:00:00,254.64,254.64,253.37,253.93,4000.0,254.64,254.64,253.37,253.93,4000.0
2020-06-09 10:30:00,254.66,256.88,254.58,256.3,1100.0,254.66,256.88,254.58,256.3,1100.0
2020-06-09 11:00:00,255.17,255.75,254.55,254.91,2649.0,255.17,255.75,254.55,254.91,2649.0
2020-06-09 11:30:00,255.07,255.29,254.45,254.89,1900.0,255.07,255.29,254.45,254.89,1900.0
2020-06-09 12:00:00,255.19,255.74,254.46,255.27,2600.0,255.19,255.74,254.46,255.27,2600.0
2020-06-09 12:30:00,255.39,256.68,255.33,256.68,2197.0,255.39,256.68,255.33,256.68,2197.0
2020-06-09 13:00:00,256.75,256.98,255.84,256.46,7313.0,256.75,256.98,255.84,256.46,7313.0
2020-06-09 13:30:00,256.48,258.07,256.42,258.07,1725.0,256.48,258.07,256.42,258.07,1725.0
2020-06-09 14:00:00,257.91,257.93,257.26,257.82,5744.0,257.91,257.93,257.26,257.82,5744.0
2020-06-09 14:30:00,257.75,259.32,257.6,259.31,6491.0,257.75,259.32,257.6,259.31,6491.0
2020-06-09 15:00:00,259.31,259.48,259.06,259.37,3661.0,259.31,259.48,259.06,259.37,3661.0
2020-06-09 15:30:00,259.26,259.37,256.56,256.87,17899.0,259.26,259.37,256.56,256.87,17899.0
2020-06-10 09:30:00,257.36,257.36,254.18,254.19,964.0,257.36,257.36,254.18,254.19,964.0
2020-06-10 10:00:00,253.6,253.6,251.77,251.93,3185.0,253.6,253.6,251.77,251.93,3185.0
2020-06-10 10:30:00,252.57,253.2,251.07,251.94,2022.0,252.57,253.2,251.07,251.94,2022.0
2020-06-10 11:00:00,251.79,253.57,251.79,252.43,1550.0,251.79,253.57,251.79,252.43,1550.0
2020-06-10 11:30:00,251.89,253.35,251.74,253.05,7423.0,251.89,253.35,251.74,253.05,7423.0
2020-06-10 12:00:00,252.67,253.19,252.32,252.94,1838.0,252.67,253.19,252.32,252.94,1838.0
2020-06-10 12:30:00,252.67,253.15,252.62,253.14,2341.0,252.67,253.15,252.62,253.14,2341.0
2020-06-10 13:00:00,252.94,253.31,252.44,252.45,1601.0,252.94,253.31,252.44,252.45,1601.0
2020-06-10 13:30:00,252.52,252.99,252.25,252.98,1600.0,252.52,252.99,252.25,252.98,1600.0
2020-06-10 14:00:00,252.83,254.64,252.0,254.11,5171.0,252.83,254.64,252.0,254.11,5171.0
2020-06-10 14:30:00,253.9,253.9,252.51,253.05,2044.0,253.9,253.9,252.51,253.05,2044.0
2020-06-10 15:00:00,252.83,254.03,252.83,253.43,7100.0,252.83,254.03,252.83,253.43,7100.0
2020-06-10 15:30:00,254.54,254.83,252.09,253.21,36211.0,254.54,254.83,252.09,253.21,36211.0
2020-06-11 09:30:00,246.87,247.14,245.81,246.24,2957.0,246.87,247.14,245.81,246.24,2957.0
2020-06-11 10:00:00,246.74,246.74,245.09,245.43,2100.0,246.74,246.74,245.09,245.43,2100.0
2020-06-11 10:30:00,244.88,246.91,243.26,243.26,3100.0,244.88,246.91,243.26,243.26,3100.0
2020-06-11 11:00:00,243.36,244.06,242.09,242.79,2850.0,243.36,244.06,242.09,242.79,2850.0
2020-06-11 11:30:00,242.06,242.07,241.59,241.86,1534.0,242.06,242.07,241.59,241.86,1534.0
2020-06-11 12:00:00,241.8,241.8,239.34,240.04,2147.0,241.8,241.8,239.34,240.04,2147.0
2020-06-11 12:30:00,240.27,241.61,240.04,240.04,1505.0,240.27,241.61,240.04,240.04,1505.0
2020-06-11 13:00:00,240.72,242.04,240.3,240.3,1298.0,240.72,242.04,240.3,240.3,1298.0
2020-06-11 13:30:00,240.13,240.4,239.17,240.4,2100.0,240.13,240.4,239.17,240.4,2100.0
2020-06-11 14:00:00,240.13,240.63,239.39,240.63,1886.0,240.13,240.63,239.39,240.63,1886.0
2020-06-11 14:30:00,240.16,240.59,239.11,240.59,11905.0,240.16,240.59,239.11,240.59,11905.0
2020-06-11 15:00:00,240.42,240.48,238.53,238.72,3710.0,240.42,240.48,238.53,238.72,3710.0
2020-06-11 15:30:00,239.29,240.05,238.18,238.65,16920.0,239.29,240.05,238.18,238.65,16920.0
2020-06-12 09:30:00,244.95,248.27,242.77,245.81,6132.0,244.95,248.27,242.77,245.81,6132.0
2020-06-12 10:00:00,245.49,247.33,243.88,243.98,4504.0,245.49,247.33,243.88,243.98,4504.0
2020-06-12 10:30:00,243.69,244.75,242.74,244.5,10117.0,243.69,244.75,242.74,244.5,10117.0
2020-06-12 11:00:00,244.21,244.21,241.62,243.26,13410.0,244.21,244.21,241.62,243.26,13410.0
2020-06-12 11:30:00,242.94,243.59,242.59,243.11,2698.0,242.94,243.59,242.59,243.11,2698.0
2020-06-12 12:00:00,243.81,244.25,242.9,243.15,1900.0,243.81,244.25,242.9,243.15,1900.0
2020-06-12 12:30:00,242.53,243.62,242.51,243.45,2200.0,242.53,243.62,242.51,243.45,2200.0
2020-06-12 13:00:00,243.46,243.7,241.37,241.37,5200.0,243.46,243.7,241.37,241.37,5200.0
2020-06-12 13:30:00,241.27,241.27,237.97,238.04,7601.0,241.27,241.27,237.97,238.04,7601.0
2020-06-12 14:00:00,237.41,239.72,237.0,239.52,3049.0,237.41,239.72,237.0,239.52,3049.0
2020-06-12 14:30:00,239.61,241.55,239.03,240.64,3627.0,239.61,241.55,239.03,240.64,3627.0
2020-06-12 15:00:00,240.63,241.09,239.59,239.59,2727.0,240.63,241.09,239.59,239.59,2727.0
2020-06-12 15:30:00,239.71,242.91,239.35,241.08,17336.0,239.71,242.91,239.35,241.08,17336.0
2020-06-15 09:30:00,236.12,236.12,230.3,235.37,4276.0,236.12,236.12,230.3,235.37,4276.0
2020-06-15 10:00:00,235.97,236.52,233.36,233.42,4370.0,235.97,236.52,233.36,233.42,4370.0
2020-06-15 10:30:00,233.61,234.5,232.68,233.81,2231.0,233.61,234.5,232.68,233.81,2231.0
2020-06-15 11:00:00,233.3,234.35,233.21,233.85,1903.0,233.3,234.35,233.21,233.85,1903.0
2020-06-15 11:30:00,233.4,233.9,232.36,232.64,1600.0,233.4,233.9,232.36,232.64,1600.0
2020-06-15 12:00:00,233.39,235.21,233.39,234.65,5608.0,233.39,235.21,233.39,234.65,5608.0
2020-06-15 12:30:00,234.4,236.87,234.4,236.25,7288.0,234.4,236.87,234.4,236.25,7288.0
2020-06-15 13:00:00,236.19,236.69,236.12,236.26,7024.0,236.19,236.69,236.12,236.26,7024.0
2020-06-15 13:30:00,236.17,236.63,235.27,235.45,2951.0,236.17,236.63,235.27,235.45,2951.0
2020-06-15 14:00:00,235.59,238.96,235.59,238.96,1900.0,235.59,238.96,235.59,238.96,1900.0
2020-06-15 14:30:00,239.02,239.02,237.49,238.4,3501.0,239.02,239.02,237.49,238.4,3501.0
2020-06-15 15:00:00,237.85,238.34,237.22,237.41,4612.0,237.85,238.34,237.22,237.41,4612.0
2020-06-15 15:30:00,237.63,239.41,236.24,238.96,28010.0,237.63,239.41,236.24,238.96,28010.0
2020-06-16 09:30:00,233.1,245.29,233.1,244.36,27900.0,233.1,245.29,233.1,244.36,27900.0
2020-06-16 10:00:00,244.79,247.78,244.78,246.59,3599.0,244.79,247.78,244.78,246.59,3599.0
2020-06-16 10:30:00,246.73,249.19,245.6,245.6,8274.0,246.73,249.19,245.6,245.6,8274.0
2020-06-16 11:00:00,245.0,247.71,244.5,247.61,1810.0,245.0,247.71,244.5,247.61,1810.0
2020-06-16 11:30:00,246.46,247.96,245.72,246.06,6614.0,246.46,247.96,245.72,246.06,6614.0
2020-06-16 12:00:00,245.76,246.47,245.55,246.47,2634.0,245.76,246.47,245.55,246.47,2634.0
2020-06-16 12:30:00,246.4,247.47,246.4,246.82,1551.0,246.4,247.47,246.4,246.82,1551.0
2020-06-16 13:00:00,246.69,246.85,245.17,245.95,3997.0,246.69,246.85,245.17,245.95,3997.0
2020-06-16 13:30:00,245.65,245.65,243.54,243.55,7483.0,245.65,245.65,243.54,243.55,7483.0
2020-06-16 14:00:00,243.52,244.9,243.52,244.16,2520.0,243.52,244.9,243.52,244.16,2520.0
2020-06-16 14:30:00,244.85,245.53,244.57,245.01,3190.0,244.85,245.53,244.57,245.01,3190.0
2020-06-16 15:00:00,245.27,245.94,243.44,245.16,4726.0,245.27,245.94,243.44,245.16,4726.0
2020-06-16 15:30:00,245.46,245.67,243.64,244.98,25727.0,245.46,245.67,243.64,244.98,25727.0
2020-06-17 09:30:00,246.25,246.25,243.65,244.21,1853.0,246.25,246.25,243.65,244.21,1853.0
2020-06-17 10:00:00,243.9,244.91,243.25,243.93,4623.0,243.9,244.91,243.25,243.93,4623.0
2020-06-17 10:30:00,243.92,244.77,243.92,244.77,1807.0,243.92,244.77,243.92,244.77,1807.0
2020-06-17 11:00:00,244.73,244.87,244.06,244.32,2553.0,244.73,244.87,244.06,244.32,2553.0
2020-06-17 11:30:00,244.11,246.49,244.11,245.94,2987.0,244.11,246.49,244.11,245.94,2987.0
2020-06-17 12:00:00,245.89,246.38,245.04,246.38,5754.0,245.89,246.38,245.04,246.38,5754.0
2020-06-17 12:30:00,247.11,247.84,246.89,247.28,2904.0,247.11,247.84,246.89,247.28,2904.0
2020-06-17 13:00:00,247.25,248.58,246.87,248.56,2540.0,247.25,248.58,246.87,248.56,2540.0
2020-06-17 13:30:00,248.67,248.82,248.03,248.74,2148.0,248.67,248.82,248.03,248.74,2148.0
2020-06-17 14:00:00,248.52,248.57,247.55,247.81,2749.0,248.52,248.57,247.55,247.81,2749.0
2020-06-17 14:30:00,247.84,248.48,247.58,248.02,5129.0,247.84,248.48,247.58,248.02,5129.0
2020-06-17 15:00:00,247.9,248.04,245.54,246.0,4139.0,247.9,248.04,245.54,246.0,4139.0
2020-06-17 15:30:00,246.18,246.59,245.12,246.58,16703.0,246.18,246.59,245.12,246.58,16703.0
2020-06-18 09:30:00,244.06,245.83,244.06,245.83,1273.0,244.06,245.83,244.06,245.83,1273.0
2020-06-18 10:00:00,244.73,245.39,243.64,245.39,2032.0,244.73,245.39,243.64,245.39,2032.0
2020-06-18 10:30:00,244.7,245.39,244.06,245.16,11360.0,244.7,245.39,244.06,245.16,11360.0
2020-06-18 11:00:00,245.59,245.59,243.04,243.05,3119.0,245.59,245.59,243.04,243.05,3119.0
2020-06-18 11:30:00,243.27,243.29,241.54,241.73,1100.0,243.27,243.29,241.54,241.73,1100.0
2020-06-18 12:00:00,241.63,242.07,241.04,241.49,2074.0,241.63,242.07,241.04,241.49,2074.0
2020-06-18 12:30:00,241.04,241.21,240.35,241.15,3200.0,241.04,241.21,240.35,241.15,3200.0
2020-06-18 13:00:00,240.94,240.94,239.93,240.29,2999.0,240.94,240.94,239.93,240.29,2999.0
2020-06-18 13:30:00,240.8,242.26,240.6,242.03,2317.0,240.8,242.26,240.6,242.03,2317.0
2020-06-18 14:00:00,241.39,241.81,241.08,241.47,3224.0,241.39,241.81,241.08,241.47,3224.0
2020-06-18 14:30:00,241.23,242.15,241.11,241.78,4766.0,241.23,242.15,241.11,241.78,4766.0
2020-06-18 15:00:00,241.41,242.56,241.26,242.48,5961.0,241.41,242.56,241.26,242.48,5961.0
2020-06-18 15:30:00,242.6,243.79,242.4,243.11,33306.0,242.6,243.79,242.4,243.11,33306.0
2020-06-19 09:30:00,244.18,244.18,242.47,242.48,18706.0,244.18,244.18,242.47,242.48,18706.0
2020-06-19 10:00:00,243.12,246.25,243.12,244.53,18658.0,243.12,246.25,243.12,244.53,18658.0
2020-06-19 10:30:00,244.43,244.97,243.37,243.81,4575.0,244.43,244.97,243.37,243.81,4575.0
2020-06-19 11:00:00,243.7,245.31,243.51,243.6,4319.0,243.7,245.31,243.51,243.6,4319.0
2020-06-19 11:30:00,243.33,244.28,243.21,243.72,4031.0,243.33,244.28,243.21,243.72,4031.0
2020-06-19 12:00:00,243.39,243.39,238.82,240.53,8091.0,243.39,243.39,238.82,240.53,8091.0
2020-06-19 12:30:00,240.8,241.44,240.45,241.32,4725.0,240.8,241.44,240.45,241.32,4725.0
2020-06-19 13:00:00,241.56,243.16,240.31,240.31,2856.0,241.56,243.16,240.31,240.31,2856.0
2020-06-19 13:30:00,239.97,240.47,239.49,239.49,1409.0,239.97,240.47,239.49,239.49,1409.0
2020-06-19 14:00:00,239.24,239.49,238.4,238.41,2601.0,239.24,239.49,238.4,238.41,2601.0
2020-06-19 14:30:00,238.41,239.89,238.11,239.24,2506.0,238.41,239.89,238.11,239.24,2506.0
2020-06-19 15:00:00,238.95,239.94,238.71,239.94,2042.0,238.95,239.94,238.71,239.94,2042.0
2020-06-19 15:30:00,239.36,240.62,236.46,237.18,48126.0,239.36,240.62,236.46,237.18,48126.0
2020-06-22 09:30:00,238.37,238.66,235.58,236.72,9862.0,238.37,238.66,235.58,236.72,9862.0
2020-06-22 10:00:00,236.73,237.3,235.01,236.01,8112.0,236.73,237.3,235.01,236.01,8112.0
2020-06-22 10:30:00,236.17,236.17,235.55,235.93,860.0,236.17,236.17,235.55,235.93,860.0
2020-06-22 11:00:00,235.33,236.01,235.17,235.17,1616.0,235.33,236.01,235.17,235.17,1616.0
2020-06-22 11:30:00,235.66,236.14,235.0,235.36,6607.0,235.66,236.14,235.0,235.36,6607.0
2020-06-22 12:00:00,235.36,236.32,235.36,236.02,3313.0,235.36,236.32,235.36,236.02,3313.0
2020-06-22 12:30:00,235.64,236.48,235.0,236.11,12771.0,235.64,236.48,235.0,236.11,12771.0
2020-06-22 13:00:00,235.66,236.23,235.37,235.76,2453.0,235.66,236.23,235.37,235.76,2453.0
2020-06-22 13:30:00,235.27,235.82,235.0,235.39,3785.0,235.27,235.82,235.0,235.39,3785.0
2020-06-22 14:00:00,235.26,235.46,234.5,235.18,6899.0,235.26,235.46,234.5,235.18,6899.0
2020-06-22 14:30:00,235.38,236.31,235.38,236.07,2200.0,235.38,236.31,235.38,236.07,2200.0
2020-06-22 15:00:00,236.02,236.02,234.29,234.44,3200.0,236.02,236.02,234.29,234.44,3200.0
2020-06-22 15:30:00,234.36,235.87,234.17,235.29,12673.0,234.36,235.87,234.17,235.29,12673.0
2020-06-23 09:30:00,237.38,237.38,235.12,235.12,2058.0,237.38,237.38,235.12,235.12,2058.0
2020-06-23 10:00:00,234.26,235.06,234.15,235.06,2100.0,234.26,235.06,234.15,235.06,2100.0
2020-06-23 10:30:00,235.07,235.07,233.58,233.62,1826.0,235.07,235.07,233.58,233.62,1826.0
2020-06-23 11:00:00,233.62,234.23,233.61,234.23,2080.0,233.62,234.23,233.61,234.23,2080.0
2020-06-23 11:30:00,233.57,233.57,232.89,233.29,1737.0,233.57,233.57,232.89,233.29,1737.0
2020-06-23 12:00:00,233.72,234.24,233.7,233.7,2176.0,233.72,234.24,233.7,233.7,2176.0
2020-06-23 12:30:00,233.72,234.66,233.5,234.46,7138.0,233.72,234.66,233.5,234.46,7138.0
2020-06-23 13:00:00,234.71,235.64,234.58,235.63,5200.0,234.71,235.64,234.58,235.63,5200.0
2020-06-23 13:30:00,235.58,236.66,235.38,236.56,9780.0,235.58,236.66,235.38,236.56,9780.0
2020-06-23 14:00:00,236.55,236.55,234.82,235.63,7735.0,236.55,236.55,234.82,235.63,7735.0
2020-06-23 14:30:00,235.6,235.77,234.59,234.85,6518.0,235.6,235.77,234.59,234.85,6518.0
2020-06-23 15:00:00,234.85,235.21,234.64,234.75,2000.0,234.85,235.21,234.64,234.75,2000.0
2020-06-23 15:30:00,234.66,235.07,233.4,233.58,22300.0,234.66,235.07,233.4,233.58,22300.0
2020-06-24 09:30:00,231.34,232.78,230.69,230.98,3246.0,231.34,232.78,230.69,230.98,3246.0
2020-06-24 10:00:00,230.3,230.52,227.81,229.23,6246.0,230.3,230.52,227.81,229.23,6246.0
2020-06-24 10:30:00,228.93,229.43,228.15,228.72,3204.0,228.93,229.43,228.15,228.72,3204.0
2020-06-24 11:00:00,228.3,229.28,225.85,226.31,2869.0,228.3,229.28,225.85,226.31,2869.0
2020-06-24 11:30:00,225.94,225.94,223.08,223.08,5408.0,225.94,225.94,223.08,223.08,5408.0
2020-06-24 12:00:00,223.97,225.34,223.94,224.37,3800.0,223.97,225.34,223.94,224.37,3800.0
2020-06-24 12:30:00,224.24,225.98,224.24,225.79,2360.0,224.24,225.98,224.24,225.79,2360.0
2020-06-24 13:00:00,225.49,226.09,224.01,224.01,2539.0,225.49,226.09,224.01,224.01,2539.0
2020-06-24 13:30:00,224.15,224.78,223.85,224.17,3260.0,224.15,224.78,223.85,224.17,3260.0
2020-06-24 14:00:00,224.2,224.88,223.6,224.88,1804.0,224.2,224.88,223.6,224.88,1804.0
2020-06-24 14:30:00,224.93,225.17,224.47,224.49,3075.0,224.93,225.17,224.47,224.49,3075.0
2020-06-24 15:00:00,224.74,225.94,224.24,225.43,7750.0,224.74,225.94,224.24,225.43,7750.0
2020-06-24 15:30:00,225.59,225.74,224.42,224.59,19145.0,225.59,225.74,224.42,224.59,19145.0
2020-06-25 09:30:00,223.21,223.21,219.91,220.2,2644.0,223.21,223.21,219.91,220.2,2644.0
2020-06-25 10:00:00,220.68,221.18,220.0,220.42,4860.0,220.68,221.18,220.0,220.42,4860.0
2020-06-25 10:30:00,220.52,220.52,217.29,217.29,5586.0,220.52,220.52,217.29,217.29,5586.0
2020-06-25 11:00:00,217.3,219.1,217.06,218.28,8701.0,217.3,219.1,217.06,218.28,8701.0
2020-06-25 11:30:00,218.41,218.43,216.86,217.13,5957.0,218.41,218.43,216.86,217.13,5957.0
2020-06-25 12:00:00,217.01,217.52,215.46,215.46,7897.0,217.01,217.52,215.46,215.46,7897.0
2020-06-25 12:30:00,215.38,216.28,215.1,215.78,7706.0,215.38,216.28,215.1,215.78,7706.0
2020-06-25 13:00:00,215.65,215.88,215.01,215.17,5862.0,215.65,215.88,215.01,215.17,5862.0
2020-06-25 13:30:00,215.21,216.93,215.15,215.75,7069.0,215.21,216.93,215.15,215.75,7069.0
2020-06-25 14:00:00,215.74,216.7,215.49,215.71,10770.0,215.74,216.7,215.49,215.71,10770.0
2020-06-25 14:30:00,215.66,215.79,215.17,215.66,9860.0,215.66,215.79,215.17,215.66,9860.0
2020-06-25 15:00:00,215.51,218.01,215.42,217.44,28640.0,215.51,218.01,215.42,217.44,28640.0
2020-06-25 15:30:00,217.39,219.58,217.2,219.16,74172.0,217.39,219.58,217.2,219.16,74172.0
2020-06-26 09:30:00,218.04,221.18,218.04,219.1,14118.0,218.04,221.18,218.04,219.1,14118.0
2020-06-26 10:00:00,219.36,219.36,216.55,217.14,7847.0,219.36,219.36,216.55,217.14,7847.0
2020-06-26 10:30:00,217.89,218.09,216.63,217.54,4505.0,217.89,218.09,216.63,217.54,4505.0
2020-06-26 11:00:00,217.62,218.52,217.35,217.82,3160.0,217.62,218.52,217.35,217.82,3160.0
2020-06-26 11:30:00,218.18,218.23,217.36,218.07,5989.0,218.18,218.23,217.36,218.07,5989.0
2020-06-26 12:00:00,217.89,218.11,217.32,217.95,7280.0,217.89,218.11,217.32,217.95,7280.0
2020-06-26 12:30:00,217.89,217.89,215.77,216.0,6867.0,217.89,217.89,215.77,216.0,6867.0
2020-06-26 13:00:00,216.46,217.91,216.46,217.43,3660.0,216.46,217.91,216.46,217.43,3660.0
2020-06-26 13:30:00,217.64,217.85,216.74,216.81,12207.0,217.64,217.85,216.74,216.81,12207.0
2020-06-26 14:00:00,217.09,217.94,216.86,217.08,4846.0,217.09,217.94,216.86,217.08,4846.0
2020-06-26 14:30:00,217.05,217.05,215.34,215.73,11037.0,217.05,217.05,215.34,215.73,11037.0
2020-06-26 15:00:00,215.82,216.23,215.3,216.23,8470.0,215.82,216.23,215.3,216.23,8470.0
2020-06-26 15:30:00,216.07,216.99,214.9,215.1,28698.0,216.07,216.99,214.9,215.1,28698.0
2020-06-29 09:30:00,215.02,216.17,210.24,210.44,15916.0,215.02,216.17,210.24,210.44,15916.0
2020-06-29 10:00:00,210.5,212.47,210.01,212.44,28667.0,210.5,212.47,210.01,212.44,28667.0
2020-06-29 10:30:00,212.5,213.26,211.95,213.09,20196.0,212.5,213.26,211.95,213.09,20196.0
2020-06-29 11:00:00,213.3,214.4,212.71,214.4,9114.0,213.3,214.4,212.71,214.4,9114.0
2020-06-29 11:30:00,214.51,215.56,214.5,215.46,7368.0,214.51,215.56,214.5,215.46,7368.0
2020-06-29 12:00:00,215.61,216.79,215.43,216.78,7704.0,215.61,216.79,215.43,216.78,7704.0
2020-06-29 12:30:00,216.84,218.16,216.71,217.58,3827.0,216.84,218.16,216.71,217.58,3827.0
2020-06-29 13:00:00,217.55,219.21,217.41,219.21,10214.0,217.55,219.21,217.41,219.21,10214.0
2020-06-29 13:30:00,219.48,220.3,219.08,220.3,4255.0,219.48,220.3,219.08,220.3,4255.0
2020-06-29 14:00:00,220.31,220.54,219.41,219.68,7749.0,220.31,220.54,219.41,219.68,7749.0
2020-06-29 14:30:00,219.74,220.05,218.4,218.4,6922.0,219.74,220.05,218.4,218.4,6922.0
2020-06-29 15:00:00,218.45,218.86,217.49,218.75,7365.0,218.45,218.86,217.49,218.75,7365.0
2020-06-29 15:30:00,218.87,219.49,218.47,219.11,34864.0,218.87,219.49,218.47,219.11,34864.0
2020-06-30 09:30:00,218.75,219.82,218.6,219.26,5592.0,218.75,219.82,218.6,219.26,5592.0
2020-06-30 10:00:00,219.24,219.71,217.24,217.55,3918.0,219.24,219.71,217.24,217.55,3918.0
2020-06-30 10:30:00,217.55,217.56,216.26,217.03,7746.0,217.55,217.56,216.26,217.03,7746.0
2020-06-30 11:00:00,217.0,217.37,216.4,217.13,21997.0,217.0,217.37,216.4,217.13,21997.0
2020-06-30 11:30:00,217.06,218.46,216.21,217.87,12428.0,217.06,218.46,216.21,217.87,12428.0
2020-06-30 12:00:00,217.99,218.54,217.75,217.75,7927.0,217.99,218.54,217.75,217.75,7927.0
2020-06-30 12:30:00,217.69,217.93,216.56,217.47,6489.0,217.69,217.93,216.56,217.47,6489.0
2020-06-30 13:00:00,217.27,217.68,216.68,217.56,3860.0,217.27,217.68,216.68,217.56,3860.0
2020-06-30 13:30:00,217.56,218.08,217.19,217.61,6422.0,217.56,218.08,217.19,217.61,6422.0
2020-06-30 14:00:00,217.67,217.67,216.98,217.26,6353.0,217.67,217.67,216.98,217.26,6353.0
2020-06-30 14:30:00,217.3,217.3,216.6,216.73,7574.0,217.3,217.3,216.6,216.73,7574.0
2020-06-30 15:00:00,216.52,217.53,216.51,217.14,14705.0,216.52,217.53,216.51,217.14,14705.0
2020-06-30 15:30:00,217.12,218.38,216.67,216.88,67408.0,217.12,218.38,216.67,216.88,67408.0
2020-07-01 09:30:00,216.55,218.07,211.67,212.22,11153.0,216.55,218.07,211.67,212.22,11153.0
2020-07-01 10:00:00,212.5,217.0,212.5,216.91,9610.0,212.5,217.0,212.5,216.91,9610.0
2020-07-01 10:30:00,217.0,217.28,214.56,215.76,9476.0,217.0,217.28,214.56,215.76,9476.0
2020-07-01 11:00:00,215.37,216.26,214.83,214.83,6697.0,215.37,216.26,214.83,214.83,6697.0
2020-07-01 11:30:00,214.99,215.24,214.76,215.05,6435.0,214.99,215.24,214.76,215.05,6435.0
2020-07-01 12:00:00,214.86,216.64,214.16,216.47,3198.0,214.86,216.64,214.16,216.47,3198.0
2020-07-01 12:30:00,216.47,217.39,216.34,216.77,14530.0,216.47,217.39,216.34,216.77,14530.0
2020-07-01 13:00:00,216.65,218.72,216.65,218.7,10949.0,216.65,218.72,216.65,218.7,10949.0
2020-07-01 13:30:00,218.71,219.46,217.07,217.27,16869.0,218.71,219.46,217.07,217.27,16869.0
2020-07-01 14:00:00,216.94,217.99,216.56,216.98,15333.0,216.94,217.99,216.56,216.98,15333.0
2020-07-01 14:30:00,217.15,217.96,217.07,217.63,17411.0,217.15,217.96,217.07,217.63,17411.0
2020-07-01 15:00:00,217.64,219.02,217.64,219.02,17937.0,217.64,219.02,217.64,219.02,17937.0
2020-07-01 15:30:00,219.16,219.59,218.0,218.48,45080.0,219.16,219.59,218.0,218.48,45080.0
2020-07-02 09:30:00,222.31,222.65,220.89,222.12,2655.0,222.31,222.65,220.89,222.12,2655.0
2020-07-02 10:00:00,221.94,221.96,219.9,220.3,4867.0,221.94,221.96,219.9,220.3,4867.0
2020-07-02 10:30:00,220.41,221.88,219.75,219.75,4872.0,220.41,221.88,219.75,219.75,4872.0
2020-07-02 11:00:00,219.51,220.76,219.12,219.9,3531.0,219.51,220.76,219.12,219.9,3531.0
2020-07-02 11:30:00,219.81,220.96,219.8,220.96,3835.0,219.81,220.96,219.8,220.96,3835.0
2020-07-02 12:00:00,220.98,221.43,220.39,221.33,3791.0,220.98,221.43,220.39,221.33,3791.0
2020-07-02 12:30:00,221.2,221.82,221.19,221.82,6065.0,221.2,221.82,221.19,221.82,6065.0
2020-07-02 13:00:00,221.83,222.53,221.68,222.53,6799.0,221.83,222.53,221.68,222.53,6799.0
2020-07-02 13:30:00,222.36,223.0,221.71,221.71,7751.0,222.36,223.0,221.71,221.71,7751.0
2020-07-02 14:00:00,221.64,221.74,221.08,221.67,8874.0,221.64,221.74,221.08,221.67,8874.0
2020-07-02 14:30:00,221.8,222.21,221.35,221.51,7665.0,221.8,222.21,221.35,221.51,7665.0
2020-07-02 15:00:00,221.51,221.51,220.61,220.61,7263.0,221.51,221.51,220.61,220.61,7263.0
2020-07-02 15:30:00,220.76,220.76,218.67,219.3,17914.0,220.76,220.76,218.67,219.3,17914.0
2020-07-06 09:30:00,222.26,222.94,220.58,220.98,3914.0,222.26,222.94,220.58,220.98,3914.0
2020-07-06 10:00:00,220.59,220.59,217.92,218.59,3901.0,220.59,220.59,217.92,218.59,3901.0
2020-07-06 10:30:00,218.63,218.76,218.0,218.0,3280.0,218.63,218.76,218.0,218.0,3280.0
2020-07-06 11:00:00,218.0,219.0,217.81,217.9,10404.0,218.0,219.0,217.81,217.9,10404.0
2020-07-06 11:30:00,217.92,217.92,216.29,216.39,5959.0,217.92,217.92,216.29,216.39,5959.0
2020-07-06 12:00:00,216.33,216.61,214.43,214.84,6845.0,216.33,216.61,214.43,214.84,6845.0
2020-07-06 12:30:00,214.94,215.08,213.76,213.95,4004.0,214.94,215.08,213.76,213.95,4004.0
2020-07-06 13:00:00,214.03,214.63,213.21,213.96,4947.0,214.03,214.63,213.21,213.96,4947.0
2020-07-06 13:30:00,213.95,213.95,213.31,213.31,2882.0,213.95,213.95,213.31,213.31,2882.0
2020-07-06 14:00:00,213.39,213.41,211.91,211.98,6338.0,213.39,213.41,211.91,211.98,6338.0
2020-07-06 14:30:00,212.11,212.19,211.16,211.39,5573.0,212.11,212.19,211.16,211.39,5573.0
2020-07-06 15:00:00,211.25,211.34,210.25,210.39,5724.0,211.25,211.34,210.25,210.39,5724.0
2020-07-06 15:30:00,210.27,211.13,210.07,210.88,20192.0,210.27,211.13,210.07,210.88,20192.0
2020-07-07 09:30:00,209.47,209.92,208.68,209.57,6025.0,209.47,209.92,208.68,209.57,6025.0
2020-07-07 10:00:00,209.42,210.16,209.02,209.02,6016.0,209.42,210.16,209.02,209.02,6016.0
2020-07-07 10:30:00,209.0,209.48,208.12,209.48,9738.0,209.0,209.48,208.12,209.48,9738.0
2020-07-07 11:00:00,209.37,209.63,209.0,209.17,7743.0,209.37,209.63,209.0,209.17,7743.0
2020-07-07 11:30:00,209.0,210.44,208.85,209.86,11786.0,209.0,210.44,208.85,209.86,11786.0
2020-07-07 12:00:00,209.78,209.8,208.62,208.95,3945.0,209.78,209.8,208.62,208.95,3945.0
2020-07-07 12:30:00,209.16,209.16,207.54,207.6,2200.0,209.16,209.16,207.54,207.6,2200.0
2020-07-07 13:00:00,207.57,207.94,206.86,207.94,5342.0,207.57,207.94,206.86,207.94,5342.0
2020-07-07 13:30:00,207.9,208.48,207.9,208.24,1001.0,207.9,208.48,207.9,208.24,1001.0
2020-07-07 14:00:00,208.24,208.31,207.38,207.39,2400.0,208.24,208.31,207.38,207.39,2400.0
2020-07-07 14:30:00,207.44,207.63,207.26,207.4,13130.0,207.44,207.63,207.26,207.4,13130.0
2020-07-07 15:00:00,207.38,208.0,206.25,206.29,23272.0,207.38,208.0,206.25,206.29,23272.0
2020-07-07 15:30:00,206.34,206.35,204.57,205.0,65566.0,206.34,206.35,204.57,205.0,65566.0
2020-07-08 09:30:00,201.47,202.89,200.86,202.59,13395.0,201.47,202.89,200.86,202.59,13395.0
2020-07-08 10:00:00,202.61,202.65,200.69,201.24,13741.0,202.61,202.65,200.69,201.24,13741.0
2020-07-08 10:30:00,201.16,202.41,200.94,202.03,5843.0,201.16,202.41,200.94,202.03,5843.0
2020-07-08 11:00:00,202.04,202.04,198.79,198.96,8268.0,202.04,202.04,198.79,198.96,8268.0
2020-07-08 11:30:00,199.22,201.31,199.03,201.26,9130.0,199.22,201.31,199.03,201.26,9130.0
2020-07-08 12:00:00,200.96,201.5,200.86,201.38,6909.0,200.96,201.5,200.86,201.38,6909.0
2020-07-08 12:30:00,201.4,201.84,201.18,201.79,8864.0,201.4,201.84,201.18,201.79,8864.0
2020-07-08 13:00:00,201.68,201.81,201.14,201.28,6513.0,201.68,201.81,201.14,201.28,6513.0
2020-07-08 13:30:00,201.25,201.28,200.72,200.87,9228.0,201.25,201.28,200.72,200.87,9228.0
2020-07-08 14:00:00,200.63,201.64,200.02,200.55,14134.0,200.63,201.64,200.02,200.55,14134.0
2020-07-08 14:30:00,201.04,201.74,200.67,201.46,7908.0,201.04,201.74,200.67,201.46,7908.0
2020-07-08 15:00:00,201.62,202.37,201.1,201.93,10713.0,201.62,202.37,201.1,201.93,10713.0
2020-07-08 15:30:00,201.92,203.05,201.85,202.95,52101.0,201.92,203.05,201.85,202.95,52101.0
2020-07-09 09:30:00,202.9,203.1,202.26,202.53,4946.0,202.9,203.1,202.26,202.53,4946.0
2020-07-09 10:00:00,202.66,202.71,200.61,201.19,6600.0,202.66,202.71,200.61,201.19,6600.0
2020-07-09 10:30:00,200.89,201.35,198.56,198.96,6002.0,200.89,201.35,198.56,198.96,6002.0
2020-07-09 11:00:00,198.4,198.63,196.65,197.18,5442.0,198.4,198.63,196.65,197.18,5442.0
2020-07-09 11:30:00,197.21,197.54,196.3,196.92,7378.0,197.21,197.54,196.3,196.92,7378.0
2020-07-09 12:00:00,197.06,198.23,196.92,197.73,8113.0,197.06,198.23,196.92,197.73,8113.0
2020-07-09 12:30:00,197.58,198.3,196.84,197.7,26157.0,197.58,198.3,196.84,197.7,26157.0
2020-07-09 13:00:00,197.57,198.23,196.68,197.24,11690.0,197.57,198.23,196.68,197.24,11690.0
2020-07-09 13:30:00,197.27,197.54,196.19,196.27,7003.0,197.27,197.54,196.19,196.27,7003.0
2020-07-09 14:00:00,196.42,197.64,196.27,197.26,8543.0,196.42,197.64,196.27,197.26,8543.0
2020-07-09 14:30:00,197.47,197.7,196.07,196.59,12778.0,197.47,197.7,196.07,196.59,12778.0
2020-07-09 15:00:00,196.7,196.72,194.77,194.77,22085.0,196.7,196.72,194.77,194.77,22085.0
2020-07-09 15:30:00,194.8,197.62,194.08,195.65,56476.0,194.8,197.62,194.08,195.65,56476.0
2020-07-10 09:30:00,194.8,196.48,194.19,195.07,5489.0,194.8,196.48,194.19,195.07,5489.0
2020-07-10 10:00:00,195.83,196.82,195.22,196.3,2416.0,195.83,196.82,195.22,196.3,2416.0
2020-07-10 10:30:00,196.4,200.31,196.4,199.82,38932.0,196.4,200.31,196.4,199.82,38932.0
2020-07-10 11:00:00,199.8,200.91,199.54,200.47,6927.0,199.8,200.91,199.54,200.47,6927.0
2020-07-10 11:30:00,200.45,200.45,199.57,200.37,2703.0,200.45,200.45,199.57,200.37,2703.0
2020-07-10 12:00:00,200.35,200.98,200.35,200.46,2735.0,200.35,200.98,200.35,200.46,2735.0
2020-07-10 12:30:00,200.38,200.45,200.03,200.43,2844.0,200.38,200.45,200.03,200.43,2844.0
2020-07-10 13:00:00,200.28,200.59,199.67,199.97,2950.0,200.28,200.59,199.67,199.97,2950.0
2020-07-10 13:30:00,200.03,200.19,199.81,200.0,2274.0,200.03,200.19,199.81,200.0,2274.0
2020-07-10 14:00:00,200.08,200.33,199.19,199.62,3758.0,200.08,200.33,199.19,199.62,3758.0
2020-07-10 14:30:00,199.73,199.78,199.08,199.09,3257.0,199.73,199.78,199.08,199.09,3257.0
2020-07-10 15:00:00,199.04,199.96,198.84,199.81,6194.0,199.04,199.96,198.84,199.81,6194.0
2020-07-10 15:30:00,199.86,199.87,198.9,199.56,24371.0,199.86,199.87,198.9,199.56,24371.0
2020-07-13 09:30:00,201.48,201.62,199.61,200.0,4356.0,201.48,201.62,199.61,200.0,4356.0
2020-07-13 10:00:00,199.67,199.99,199.04,199.94,3113.0,199.67,199.99,199.04,199.94,3113.0
2020-07-13 10:30:00,199.84,199.85,198.46,199.01,4088.0,199.84,199.85,198.46,199.01,4088.0
2020-07-13 11:00:00,198.96,199.55,198.96,199.12,1177.0,198.96,199.55,198.96,199.12,1177.0
2020-07-13 11:30:00,198.8,199.13,198.35,199.13,3100.0,198.8,199.13,198.35,199.13,3100.0
2020-07-13 12:00:00,198.75,199.0,198.17,198.22,2492.0,198.75,199.0,198.17,198.22,2492.0
2020-07-13 12:30:00,198.09,198.32,197.86,198.2,2752.0,198.09,198.32,197.86,198.2,2752.0
2020-07-13 13:00:00,198.41,199.4,198.41,199.04,3259.0,198.41,199.4,198.41,199.04,3259.0
2020-07-13 13:30:00,198.99,199.85,198.99,199.5,1803.0,198.99,199.85,198.99,199.5,1803.0
2020-07-13 14:00:00,199.28,200.58,199.18,199.89,18416.0,199.28,200.58,199.18,199.89,18416.0
2020-07-13 14:30:00,199.8,201.5,199.79,200.96,15021.0,199.8,201.5,199.79,200.96,15021.0
2020-07-13 15:00:00,200.94,200.94,197.87,197.91,22509.0,200.94,200.94,197.87,197.91,22509.0
2020-07-13 15:30:00,197.84,198.01,195.74,196.3,47652.0,197.84,198.01,195.74,196.3,47652.0
2020-07-14 09:30:00,195.89,196.83,194.4,195.43,14385.0,195.89,196.83,194.4,195.43,14385.0
2020-07-14 10:00:00,195.8,196.63,194.01,196.34,4482.0,195.8,196.63,194.01,196.34,4482.0
2020-07-14 10:30:00,196.33,196.46,195.72,196.03,6307.0,196.33,196.46,195.72,196.03,6307.0
2020-07-14 11:00:00,195.83,195.86,190.16,192.1,40451.0,195.83,195.86,190.16,192.1,40451.0
2020-07-14 11:30:00,191.81,194.28,191.75,192.71,6463.0,191.81,194.28,191.75,192.71,6463.0
2020-07-14 12:00:00,192.6,193.03,192.19,192.79,5266.0,192.6,193.03,192.19,192.79,5266.0
2020-07-14 12:30:00,192.85,193.1,191.69,191.74,5526.0,192.85,193.1,191.69,191.74,5526.0
2020-07-14 13:00:00,191.8,192.26,191.7,192.17,7523.0,191.8,192.26,191.7,192.17,7523.0
2020-07-14 13:30:00,192.16,193.14,192.16,192.39,6064.0,192.16,193.14,192.16,192.39,6064.0
2020-07-14 14:00:00,192.14,193.15,192.14,192.49,8957.0,192.14,193.15,192.14,192.49,8957.0
2020-07-14 14:30:00,192.44,192.88,192.12,192.4,5660.0,192.44,192.88,192.12,192.4,5660.0
2020-07-14 15:00:00,192.31,193.29,191.53,193.02,23258.0,192.31,193.29,191.53,193.02,23258.0
2020-07-14 15:30:00,193.03,194.65,192.67,194.43,35073.0,193.03,194.65,192.67,194.43,35073.0
2020-07-15 09:30:00,196.82,197.98,195.07,196.59,55922.0,196.82,197.98,195.07,196.59,55922.0
2020-07-15 10:00:00,196.39,196.96,194.43,194.86,32847.0,196.39,196.96,194.43,194.86,32847.0
2020-07-15 10:30:00,194.96,195.38,194.09,194.93,42785.0,194.96,195.38,194.09,194.93,42785.0
2020-07-15 11:00:00,194.78,195.74,194.39,195.3,32334.0,194.78,195.74,194.39,195.3,32334.0
2020-07-15 11:30:00,195.15,195.73,193.44,193.73,29973.0,195.15,195.73,193.44,193.73,29973.0
2020-07-15 12:00:00,193.79,196.22,193.79,196.06,6306.0,193.79,196.22,193.79,196.06,6306.0
2020-07-15 12:30:00,196.33,197.85,195.94,197.85,5133.0,196.33,197.85,195.94,197.85,5133.0
2020-07-15 13:00:00,197.79,198.73,197.61,198.05,3313.0,197.79,198.73,197.61,198.05,3313.0
2020-07-15 13:30:00,198.15,198.68,198.08,198.6,5168.0,198.15,198.68,198.08,198.6,5168.0
2020-07-15 14:00:00,198.71,200.43,198.54,199.81,9814.0,198.71,200.43,198.54,199.81,9814.0
2020-07-15 14:30:00,199.88,199.88,198.89,199.03,7561.0,199.88,199.88,198.89,199.03,7561.0
2020-07-15 15:00:00,198.88,199.14,198.22,199.14,10850.0,198.88,199.14,198.22,199.14,10850.0
2020-07-15 15:30:00,199.22,199.88,198.36,199.45,37401.0,199.22,199.88,198.36,199.45,37401.0
2020-07-16 09:30:00,198.56,199.46,197.28,199.2,14473.0,198.56,199.46,197.28,199.2,14473.0
2020-07-16 10:00:00,198.92,199.25,198.2,198.96,5535.0,198.92,199.25,198.2,198.96,5535.0
2020-07-16 10:30:00,198.82,199.47,197.97,197.97,14653.0,198.82,199.47,197.97,197.97,14653.0
2020-07-16 11:00:00,197.71,197.84,196.75,196.75,4199.0,197.71,197.84,196.75,196.75,4199.0
2020-07-16 11:30:00,197.12,197.12,195.92,196.17,2375.0,197.12,197.12,195.92,196.17,2375.0
2020-07-16 12:00:00,196.2,196.2,195.35,195.4,2898.0,196.2,196.2,195.35,195.4,2898.0
2020-07-16 12:30:00,195.29,195.79,195.12,195.57,2379.0,195.29,195.79,195.12,195.57,2379.0
2020-07-16 13:00:00,195.46,195.73,195.3,195.69,2495.0,195.46,195.73,195.3,195.69,2495.0
2020-07-16 13:30:00,195.93,196.0,195.23,195.27,2847.0,195.93,196.0,195.23,195.27,2847.0
2020-07-16 14:00:00,195.24,196.17,195.24,196.16,3582.0,195.24,196.17,195.24,196.16,3582.0
2020-07-16 14:30:00,196.07,196.12,194.46,194.51,5129.0,196.07,196.12,194.46,194.51,5129.0
2020-07-16 15:00:00,194.81,195.34,194.58,195.32,4620.0,194.81,195.34,194.58,195.32,4620.0
2020-07-16 15:30:00,195.24,195.93,195.12,195.39,17277.0,195.24,195.93,195.12,195.39,17277.0
2020-07-17 09:30:00,195.6,196.41,195.6,195.77,3569.0,195.6,196.41,195.6,195.77,3569.0
2020-07-17 10:00:00,195.78,195.78,194.28,194.63,1909.0,195.78,195.78,194.28,194.63,1909.0
2020-07-17 10:30:00,194.64,195.9,194.32,195.76,3084.0,194.64,195.9,194.32,195.76,3084.0
2020-07-17 11:00:00,196.01,196.23,195.61,195.65,5551.0,196.01,196.23,195.61,195.65,5551.0
2020-07-17 11:30:00,195.66,196.18,195.49,196.02,4530.0,195.66,196.18,195.49,196.02,4530.0
2020-07-17 12:00:00,196.3,197.1,196.3,196.74,3227.0,196.3,197.1,196.3,196.74,3227.0
2020-07-17 12:30:00,196.88,196.9,196.48,196.51,3941.0,196.88,196.9,196.48,196.51,3941.0
2020-07-17 13:00:00,196.53,197.01,196.38,196.9,4225.0,196.53,197.01,196.38,196.9,4225.0
2020-07-17 13:30:00,196.92,197.09,196.59,196.67,3397.0,196.92,197.09,196.59,196.67,3397.0
2020-07-17 14:00:00,196.71,197.58,196.7,197.45,6800.0,196.71,197.58,196.7,197.45,6800.0
2020-07-17 14:30:00,197.45,197.87,197.44,197.62,4015.0,197.45,197.87,197.44,197.62,4015.0
2020-07-17 15:00:00,197.38,197.63,197.0,197.06,7049.0,197.38,197.63,197.0,197.06,7049.0
2020-07-17 15:30:00,197.23,197.77,197.0,197.52,18274.0,197.23,197.77,197.0,197.52,18274.0
2020-07-20 09:30:00,197.32,198.94,196.31,198.06,11025.0,197.32,198.94,196.31,198.06,11025.0
2020-07-20 10:00:00,198.64,199.57,198.34,199.42,3955.0,198.64,199.57,198.34,199.42,3955.0
2020-07-20 10:30:00,199.17,199.51,198.7,199.4,1351.0,199.17,199.51,198.7,199.4,1351.0
2020-07-20 11:00:00,199.31,199.51,198.34,198.86,3391.0,199.31,199.51,198.34,198.86,3391.0
2020-07-20 11:30:00,198.66,198.68,198.36,198.68,1900.0,198.66,198.68,198.36,198.68,1900.0
2020-07-20 12:00:00,198.78,199.22,198.33,198.74,4104.0,198.78,199.22,198.33,198.74,4104.0
2020-07-20 12:30:00,198.75,199.14,198.42,199.14,3074.0,198.75,199.14,198.42,199.14,3074.0
2020-07-20 13:00:00,199.18,200.06,199.14,200.05,4200.0,199.18,200.06,199.14,200.05,4200.0
2020-07-20 13:30:00,199.92,201.2,199.9,201.17,1835.0,199.92,201.2,199.9,201.17,1835.0
2020-07-20 14:00:00,201.17,201.35,200.95,201.34,4306.0,201.17,201.35,200.95,201.34,4306.0
2020-07-20 14:30:00,201.23,201.94,201.14,201.74,6892.0,201.23,201.94,201.14,201.74,6892.0
2020-07-20 15:00:00,201.68,202.07,201.33,202.04,5852.0,201.68,202.07,201.33,202.04,5852.0
2020-07-20 15:30:00,201.97,203.44,201.96,202.37,64277.0,201.97,203.44,201.96,202.37,64277.0
2020-07-21 09:30:00,202.7,205.4,202.7,205.4,5486.0,202.7,205.4,202.7,205.4,5486.0
2020-07-21 10:00:00,205.01,205.48,202.55,202.55,6848.0,205.01,205.48,202.55,202.55,6848.0
2020-07-21 10:30:00,202.75,204.08,202.64,204.08,5686.0,202.75,204.08,202.64,204.08,5686.0
2020-07-21 11:00:00,203.72,204.38,203.06,203.92,4000.0,203.72,204.38,203.06,203.92,4000.0
2020-07-21 11:30:00,204.03,205.25,203.45,204.93,12325.0,204.03,205.25,203.45,204.93,12325.0
2020-07-21 12:00:00,204.92,205.19,204.03,204.35,7669.0,204.92,205.19,204.03,204.35,7669.0
2020-07-21 12:30:00,204.3,204.45,203.74,204.45,3750.0,204.3,204.45,203.74,204.45,3750.0
2020-07-21 13:00:00,204.38,204.68,203.93,204.06,6262.0,204.38,204.68,203.93,204.06,6262.0
2020-07-21 13:30:00,203.95,204.39,203.62,203.95,12357.0,203.95,204.39,203.62,203.95,12357.0
2020-07-21 14:00:00,203.83,204.33,203.6,203.65,12963.0,203.83,204.33,203.6,203.65,12963.0
2020-07-21 14:30:00,203.87,204.32,203.6,203.84,11578.0,203.87,204.32,203.6,203.84,11578.0
2020-07-21 15:00:00,203.82,203.9,202.22,202.54,10999.0,203.82,203.9,202.22,202.54,10999.0
2020-07-21 15:30:00,202.7,203.48,202.21,203.36,38333.0,202.7,203.48,202.21,203.36,38333.0
2020-07-22 09:30:00,203.43,207.06,203.43,206.18,6360.0,203.43,207.06,203.43,206.18,6360.0
2020-07-22 10:00:00,206.15,206.31,204.86,205.08,2893.0,206.15,206.31,204.86,205.08,2893.0
2020-07-22 10:30:00,205.58,205.91,204.2,204.57,3999.0,205.58,205.91,204.2,204.57,3999.0
2020-07-22 11:00:00,204.61,205.35,204.54,205.35,1600.0,204.61,205.35,204.54,205.35,1600.0
2020-07-22 11:30:00,205.36,205.62,204.95,205.5,3701.0,205.36,205.62,204.95,205.5,3701.0
2020-07-22 12:00:00,205.5,206.15,205.42,206.15,1600.0,205.5,206.15,205.42,206.15,1600.0
2020-07-22 12:30:00,206.18,206.41,205.89,206.39,3826.0,206.18,206.41,205.89,206.39,3826.0
2020-07-22 13:00:00,206.44,206.78,206.18,206.46,4432.0,206.44,206.78,206.18,206.46,4432.0
2020-07-22 13:30:00,206.44,206.97,206.2,206.88,4875.0,206.44,206.97,206.2,206.88,4875.0
2020-07-22 14:00:00,207.0,207.52,206.87,206.99,9571.0,207.0,207.52,206.87,206.99,9571.0
2020-07-22 14:30:00,207.0,208.03,206.85,207.86,13502.0,207.0,208.03,206.85,207.86,13502.0
2020-07-22 15:00:00,207.7,208.67,207.62,208.16,18660.0,207.7,208.67,207.62,208.16,18660.0
2020-07-22 15:30:00,208.15,208.95,207.5,208.14,48789.0,208.15,208.95,207.5,208.14,48789.0
2020-07-23 09:30:00,207.16,209.81,206.77,209.01,3480.0,207.16,209.81,206.77,209.01,3480.0
2020-07-23 10:00:00,209.01,209.07,208.33,208.35,1000.0,209.01,209.07,208.33,208.35,1000.0
2020-07-23 10:30:00,208.12,209.3,208.11,209.3,3522.0,208.12,209.3,208.11,209.3,3522.0
2020-07-23 11:00:00,208.94,210.85,208.85,210.68,4612.0,208.94,210.85,208.85,210.68,4612.0
2020-07-23 11:30:00,210.6,211.28,210.6,211.0,4379.0,210.6,211.28,210.6,211.0,4379.0
2020-07-23 12:00:00,211.2,211.23,209.12,209.76,2901.0,211.2,211.23,209.12,209.76,2901.0
2020-07-23 12:30:00,209.5,209.5,208.57,208.93,1314.0,209.5,209.5,208.57,208.93,1314.0
2020-07-23 13:00:00,208.93,209.01,207.46,207.62,3600.0,208.93,209.01,207.46,207.62,3600.0
2020-07-23 13:30:00,207.41,207.45,206.07,206.24,4336.0,207.41,207.45,206.07,206.24,4336.0
2020-07-23 14:00:00,205.88,206.86,205.39,206.49,6573.0,205.88,206.86,205.39,206.49,6573.0
2020-07-23 14:30:00,206.47,207.28,206.08,206.09,13527.0,206.47,207.28,206.08,206.09,13527.0
2020-07-23 15:00:00,206.15,206.22,205.7,205.8,13632.0,206.15,206.22,205.7,205.8,13632.0
2020-07-23 15:30:00,205.63,206.19,205.25,206.14,26192.0,205.63,206.19,205.25,206.14,26192.0
2020-07-24 09:30:00,205.01,205.51,204.58,204.58,2702.0,205.01,205.51,204.58,204.58,2702.0
2020-07-24 10:00:00,205.43,206.37,205.11,206.37,7600.0,205.43,206.37,205.11,206.37,7600.0
2020-07-24 10:30:00,206.75,207.09,205.87,206.93,4001.0,206.75,207.09,205.87,206.93,4001.0
2020-07-24 11:00:00,207.44,207.44,206.42,206.51,1100.0,207.44,207.44,206.42,206.51,1100.0
2020-07-24 11:30:00,206.5,206.53,205.4,205.92,1542.0,206.5,206.53,205.4,205.92,1542.0
2020-07-24 12:00:00,205.34,205.34,204.83,205.0,3427.0,205.34,205.34,204.83,205.0,3427.0
2020-07-24 12:30:00,204.85,205.18,204.04,204.04,2909.0,204.85,205.18,204.04,204.04,2909.0
2020-07-24 13:00:00,204.27,204.51,204.15,204.51,1544.0,204.27,204.51,204.15,204.51,1544.0
2020-07-24 13:30:00,204.72,205.01,204.58,204.76,3200.0,204.72,205.01,204.58,204.76,3200.0
2020-07-24 14:00:00,204.79,205.71,204.79,205.49,4100.0,204.79,205.71,204.79,205.49,4100.0
2020-07-24 14:30:00,205.21,205.74,204.83,204.86,3636.0,205.21,205.74,204.83,204.86,3636.0
2020-07-24 15:00:00,205.04,205.27,204.43,204.43,6708.0,205.04,205.27,204.43,204.43,6708.0
2020-07-24 15:30:00,204.27,204.99,204.17,204.58,16861.0,204.27,204.99,204.17,204.58,16861.0
2020-07-27 09:30:00,204.08,207.82,203.69,205.13,4429.0,204.08,207.82,203.69,205.13,4429.0
2020-07-27 10:00:00,205.09,205.09,203.55,204.05,1410.0,205.09,205.09,203.55,204.05,1410.0
2020-07-27 10:30:00,203.54,203.76,202.57,202.57,1654.0,203.54,203.76,202.57,202.57,1654.0
2020-07-27 11:00:00,202.59,202.9,202.16,202.16,2040.0,202.59,202.9,202.16,202.16,2040.0
2020-07-27 11:30:00,202.08,202.08,201.02,201.49,1630.0,202.08,202.08,201.02,201.49,1630.0
2020-07-27 12:00:00,200.95,201.5,200.95,201.14,2575.0,200.95,201.5,200.95,201.14,2575.0
2020-07-27 12:30:00,201.99,202.43,201.35,202.14,3292.0,201.99,202.43,201.35,202.14,3292.0
2020-07-27 13:00:00,202.52,202.55,201.89,202.1,4290.0,202.52,202.55,201.89,202.1,4290.0
2020-07-27 13:30:00,202.05,202.05,201.16,201.41,8089.0,202.05,202.05,201.16,201.41,8089.0
2020-07-27 14:00:00,201.84,202.53,201.74,201.81,4803.0,201.84,202.53,201.74,201.81,4803.0
2020-07-27 14:30:00,201.9,202.32,201.69,201.69,6559.0,201.9,202.32,201.69,201.69,6559.0
2020-07-27 15:00:00,201.75,202.53,201.75,202.26,7150.0,201.75,202.53,201.75,202.26,7150.0
2020-07-27 15:30:00,202.28,202.46,201.28,201.41,32674.0,202.28,202.46,201.28,201.41,32674.0
2020-07-28 09:30:00,201.0,202.86,201.0,202.53,4157.0,201.0,202.86,201.0,202.53,4157.0
2020-07-28 10:00:00,202.52,203.18,201.65,202.24,4132.0,202.52,203.18,201.65,202.24,4132.0
2020-07-28 10:30:00,202.71,202.71,201.5,202.03,2138.0,202.71,202.71,201.5,202.03,2138.0
2020-07-28 11:00:00,202.21,203.01,201.8,202.46,2411.0,202.21,203.01,201.8,202.46,2411.0
2020-07-28 11:30:00,202.37,203.02,202.34,202.61,3452.0,202.37,203.02,202.34,202.61,3452.0
2020-07-28 12:00:00,202.43,202.6,201.99,202.17,2577.0,202.43,202.6,201.99,202.17,2577.0
2020-07-28 12:30:00,202.06,202.36,201.69,202.23,2996.0,202.06,202.36,201.69,202.23,2996.0
2020-07-28 13:00:00,202.1,202.33,201.89,202.22,3880.0,202.1,202.33,201.89,202.22,3880.0
2020-07-28 13:30:00,202.29,202.31,201.67,202.0,6164.0,202.29,202.31,201.67,202.0,6164.0
2020-07-28 14:00:00,201.88,201.97,201.04,201.24,14885.0,201.88,201.97,201.04,201.24,14885.0
2020-07-28 14:30:00,201.19,201.4,200.82,200.99,8682.0,201.19,201.4,200.82,200.99,8682.0
2020-07-28 15:00:00,201.05,201.21,200.78,201.05,3878.0,201.05,201.21,200.78,201.05,3878.0
2020-07-28 15:30:00,200.76,200.76,198.96,198.97,45079.0,200.76,200.76,198.96,198.97,45079.0
2020-07-29 09:30:00,199.9,201.37,199.28,199.6,5418.0,199.9,201.37,199.28,199.6,5418.0
2020-07-29 10:00:00,200.16,200.35,199.46,199.9,2235.0,200.16,200.35,199.46,199.9,2235.0
2020-07-29 10:30:00,200.08,200.35,199.51,199.51,2316.0,200.08,200.35,199.51,199.51,2316.0
2020-07-29 11:00:00,199.37,199.48,198.48,198.48,3901.0,199.37,199.48,198.48,198.48,3901.0
2020-07-29 11:30:00,198.58,200.41,198.32,200.15,11910.0,198.58,200.41,198.32,200.15,11910.0
2020-07-29 12:00:00,200.2,200.21,199.81,200.15,4560.0,200.2,200.21,199.81,200.15,4560.0
2020-07-29 12:30:00,200.37,201.2,200.32,201.03,3262.0,200.37,201.2,200.32,201.03,3262.0
2020-07-29 13:00:00,201.09,202.29,200.88,201.77,3623.0,201.09,202.29,200.88,201.77,3623.0
2020-07-29 13:30:00,201.62,201.63,200.87,200.88,4464.0,201.62,201.63,200.87,200.88,4464.0
2020-07-29 14:00:00,201.09,201.68,200.49,201.01,5882.0,201.09,201.68,200.49,201.01,5882.0
2020-07-29 14:30:00,200.97,202.63,200.95,202.61,10597.0,200.97,202.63,200.95,202.61,10597.0
2020-07-29 15:00:00,202.53,203.98,202.0,203.35,43298.0,202.53,203.98,202.0,203.35,43298.0
2020-07-29 15:30:00,203.76,203.81,202.97,203.21,9731.0,203.76,203.81,202.97,203.21,9731.0
2020-07-30 09:30:00,200.92,202.11,200.71,200.71,2869.0,200.92,202.11,200.71,200.71,2869.0
2020-07-30 10:00:00,200.04,200.93,198.92,200.93,5574.0,200.04,200.93,198.92,200.93,5574.0
2020-07-30 10:30:00,201.34,202.2,201.15,201.42,2664.0,201.34,202.2,201.15,201.42,2664.0
2020-07-30 11:00:00,201.27,203.05,201.27,203.05,3025.0,201.27,203.05,201.27,203.05,3025.0
2020-07-30 11:30:00,202.78,203.1,202.49,202.7,3408.0,202.78,203.1,202.49,202.7,3408.0
2020-07-30 12:00:00,202.85,203.77,202.64,203.71,5466.0,202.85,203.77,202.64,203.71,5466.0
2020-07-30 12:30:00,203.86,204.23,203.67,203.81,3351.0,203.86,204.23,203.67,203.81,3351.0
2020-07-30 13:00:00,203.72,204.25,203.67,203.87,3271.0,203.72,204.25,203.67,203.87,3271.0
2020-07-30 13:30:00,203.53,204.18,203.51,203.89,3725.0,203.53,204.18,203.51,203.89,3725.0
2020-07-30 14:00:00,203.77,204.49,203.41,204.17,7521.0,203.77,204.49,203.41,204.17,7521.0
2020-07-30 14:30:00,204.19,204.51,203.97,203.97,3561.0,204.19,204.51,203.97,203.97,3561.0
2020-07-30 15:00:00,204.05,204.45,203.52,204.08,19002.0,204.05,204.45,203.52,204.08,19002.0
2020-07-30 15:30:00,204.44,204.98,203.94,204.55,22466.0,204.44,204.98,203.94,204.55,22466.0
2020-07-31 09:30:00,205.05,205.05,202.32,203.16,11169.0,205.05,205.05,202.32,203.16,11169.0
2020-07-31 10:00:00,203.03,203.25,202.12,202.65,4326.0,203.03,203.25,202.12,202.65,4326.0
2020-07-31 10:30:00,202.63,204.7,202.57,204.69,8112.0,202.63,204.7,202.57,204.69,8112.0
2020-07-31 11:00:00,204.59,205.04,203.2,204.71,4227.0,204.59,205.04,203.2,204.71,4227.0
2020-07-31 11:30:00,204.69,205.25,203.88,203.89,2575.0,204.69,205.25,203.88,203.89,2575.0
2020-07-31 12:00:00,203.78,205.01,203.75,204.84,7467.0,203.78,205.01,203.75,204.84,7467.0
2020-07-31 12:30:00,204.74,205.05,204.43,205.05,6067.0,204.74,205.05,204.43,205.05,6067.0
2020-07-31 13:00:00,205.43,206.59,205.23,206.37,3424.0,205.43,206.59,205.23,206.37,3424.0
2020-07-31 13:30:00,206.25,206.52,205.75,206.25,4455.0,206.25,206.52,205.75,206.25,4455.0
2020-07-31 14:00:00,206.24,206.33,205.17,205.42,3006.0,206.24,206.33,205.17,205.42,3006.0
2020-07-31 14:30:00,205.43,206.02,205.18,205.97,3938.0,205.43,206.02,205.18,205.97,3938.0
2020-07-31 15:00:00,206.01,206.44,205.73,206.44,6333.0,206.01,206.44,205.73,206.44,6333.0
2020-07-31 15:30:00,206.54,207.96,206.23,207.67,36646.0,206.54,207.96,206.23,207.67,36646.0
2020-08-03 09:30:00,208.51,210.0,208.18,209.84,16865.0,208.51,210.0,208.18,209.84,16865.0
2020-08-03 10:00:00,210.0,210.78,209.63,209.79,4077.0,210.0,210.78,209.63,209.79,4077.0
2020-08-03 10:30:00,209.36,209.82,206.86,206.97,7955.0,209.36,209.82,206.86,206.97,7955.0
2020-08-03 11:00:00,207.03,209.19,206.91,209.14,6175.0,207.03,209.19,206.91,209.14,6175.0
2020-08-03 11:30:00,209.3,210.11,209.22,209.8,2833.0,209.3,210.11,209.22,209.8,2833.0
2020-08-03 12:00:00,209.49,210.19,209.41,210.18,7221.0,209.49,210.19,209.41,210.18,7221.0
2020-08-03 12:30:00,210.04,210.21,209.4,209.85,1633.0,210.04,210.21,209.4,209.85,1633.0
2020-08-03 13:00:00,209.62,210.46,209.62,210.36,2668.0,209.62,210.46,209.62,210.36,2668.0
2020-08-03 13:30:00,210.5,211.29,210.46,211.28,7760.0,210.5,211.29,210.46,211.28,7760.0
2020-08-03 14:00:00,211.55,211.67,211.22,211.56,4567.0,211.55,211.67,211.22,211.56,4567.0
2020-08-03 14:30:00,211.63,212.08,211.63,211.79,4550.0,211.63,212.08,211.63,211.79,4550.0
2020-08-03 15:00:00,211.64,211.76,211.2,211.68,12199.0,211.64,211.76,211.2,211.68,12199.0
2020-08-03 15:30:00,211.67,211.93,211.08,211.69,50037.0,211.67,211.93,211.08,211.69,50037.0
2020-08-04 09:30:00,210.01,211.58,210.01,211.23,16982.0,210.01,211.58,210.01,211.23,16982.0
2020-08-04 10:00:00,211.0,211.96,208.95,209.33,6019.0,211.0,211.96,208.95,209.33,6019.0
2020-08-04 10:30:00,209.03,209.96,208.65,209.35,10263.0,209.03,209.96,208.65,209.35,10263.0
2020-08-04 11:00:00,209.37,209.87,208.21,208.22,26507.0,209.37,209.87,208.21,208.22,26507.0
2020-08-04 11:30:00,208.11,208.11,207.47,207.5,7522.0,208.11,208.11,207.47,207.5,7522.0
2020-08-04 12:00:00,207.36,207.82,207.14,207.74,2593.0,207.36,207.82,207.14,207.74,2593.0
2020-08-04 12:30:00,207.76,207.9,207.35,207.45,2676.0,207.76,207.9,207.35,207.45,2676.0
2020-08-04 13:00:00,207.65,208.74,207.65,208.58,13180.0,207.65,208.74,207.65,208.58,13180.0
2020-08-04 13:30:00,208.4,208.4,206.96,206.96,5700.0,208.4,208.4,206.96,206.96,5700.0
2020-08-04 14:00:00,206.97,207.46,206.77,206.77,5518.0,206.97,207.46,206.77,206.77,5518.0
2020-08-04 14:30:00,206.28,206.87,206.26,206.65,3874.0,206.28,206.87,206.26,206.65,3874.0
2020-08-04 15:00:00,206.78,206.91,205.85,206.28,5155.0,206.78,206.91,205.85,206.28,5155.0
2020-08-04 15:30:00,206.34,206.82,206.03,206.41,32925.0,206.34,206.82,206.03,206.41,32925.0
2020-08-05 09:30:00,207.96,209.44,207.43,208.87,25683.0,207.96,209.44,207.43,208.87,25683.0
2020-08-05 10:00:00,208.66,209.01,207.34,207.34,2862.0,208.66,209.01,207.34,207.34,2862.0
2020-08-05 10:30:00,207.41,208.22,207.25,208.22,4215.0,207.41,208.22,207.25,208.22,4215.0
2020-08-05 11:00:00,208.13,208.67,207.02,207.02,5771.0,208.13,208.67,207.02,207.02,5771.0
2020-08-05 11:30:00,206.92,208.12,206.92,207.75,2966.0,206.92,208.12,206.92,207.75,2966.0
2020-08-05 12:00:00,207.57,207.72,207.01,207.01,1704.0,207.57,207.72,207.01,207.01,1704.0
2020-08-05 12:30:00,206.99,207.09,206.06,206.06,4674.0,206.99,207.09,206.06,206.06,4674.0
2020-08-05 13:00:00,206.18,206.56,206.04,206.05,1347.0,206.18,206.56,206.04,206.05,1347.0
2020-08-05 13:30:00,206.09,206.52,205.79,205.79,3724.0,206.09,206.52,205.79,205.79,3724.0
2020-08-05 14:00:00,205.75,206.01,205.4,205.93,1726.0,205.75,206.01,205.4,205.93,1726.0
2020-08-05 14:30:00,205.85,206.33,205.64,205.69,3447.0,205.85,206.33,205.64,205.69,3447.0
2020-08-05 15:00:00,205.83,206.17,205.77,206.11,6405.0,205.83,206.17,205.77,206.11,6405.0
2020-08-05 15:30:00,205.88,206.12,205.19,205.48,23849.0,205.88,206.12,205.19,205.48,23849.0
2020-08-06 09:30:00,204.89,206.16,203.95,205.15,7370.0,204.89,206.16,203.95,205.15,7370.0
2020-08-06 10:00:00,205.49,205.53,204.46,205.53,3386.0,205.49,205.53,204.46,205.53,3386.0
2020-08-06 10:30:00,205.5,205.6,205.05,205.19,7144.0,205.5,205.6,205.05,205.19,7144.0
2020-08-06 11:00:00,204.85,205.02,204.11,204.22,3906.0,204.85,205.02,204.11,204.22,3906.0
2020-08-06 11:30:00,204.34,204.54,204.22,204.45,3705.0,204.34,204.54,204.22,204.45,3705.0
2020-08-06 12:00:00,204.58,206.08,204.13,205.65,20857.0,204.58,206.08,204.13,205.65,20857.0
2020-08-06 12:30:00,205.76,206.04,205.45,206.04,5918.0,205.76,206.04,205.45,206.04,5918.0
2020-08-06 13:00:00,206.11,206.11,205.63,205.7,5124.0,206.11,206.11,205.63,205.7,5124.0
2020-08-06 13:30:00,205.64,205.73,205.0,205.21,5873.0,205.64,205.73,205.0,205.21,5873.0
2020-08-06 14:00:00,205.36,206.11,205.36,205.84,5200.0,205.36,206.11,205.36,205.84,5200.0
2020-08-06 14:30:00,205.9,206.89,205.81,206.29,4308.0,205.9,206.89,205.81,206.29,4308.0
2020-08-06 15:00:00,206.38,206.45,205.54,206.28,14397.0,206.38,206.45,205.54,206.28,14397.0
2020-08-06 15:30:00,206.26,206.82,206.03,206.29,43577.0,206.26,206.82,206.03,206.29,43577.0
2020-08-07 09:30:00,202.48,207.84,202.48,207.34,17408.0,202.48,207.84,202.48,207.34,17408.0
2020-08-07 10:00:00,207.48,208.29,207.11,207.5,9707.0,207.48,208.29,207.11,207.5,9707.0
2020-08-07 10:30:00,207.5,208.05,207.01,207.54,8252.0,207.5,208.05,207.01,207.54,8252.0
2020-08-07 11:00:00,207.44,207.81,207.21,207.34,6880.0,207.44,207.81,207.21,207.34,6880.0
2020-08-07 11:30:00,207.57,207.76,206.81,207.02,22579.0,207.57,207.76,206.81,207.02,22579.0
2020-08-07 12:00:00,207.03,208.46,206.9,208.4,7266.0,207.03,208.46,206.9,208.4,7266.0
2020-08-07 12:30:00,208.51,209.75,208.5,209.61,8816.0,208.51,209.75,208.5,209.61,8816.0
2020-08-07 13:00:00,209.42,209.6,208.75,208.91,8364.0,209.42,209.6,208.75,208.91,8364.0
2020-08-07 13:30:00,209.08,209.96,208.54,208.54,7802.0,209.08,209.96,208.54,208.54,7802.0
2020-08-07 14:00:00,208.54,208.69,207.79,208.63,8441.0,208.54,208.69,207.79,208.63,8441.0
2020-08-07 14:30:00,208.76,209.78,208.73,209.02,6996.0,208.76,209.78,208.73,209.02,6996.0
2020-08-07 15:00:00,209.08,209.66,208.78,209.05,6548.0,209.08,209.66,208.78,209.05,6548.0
2020-08-07 15:30:00,209.27,211.16,209.04,210.88,33733.0,209.27,211.16,209.04,210.88,33733.0
2020-08-10 09:30:00,210.65,212.99,210.65,212.93,73712.0,210.65,212.99,210.65,212.93,73712.0
2020-08-10 10:00:00,213.0,214.17,212.72,213.39,7169.0,213.0,214.17,212.72,213.39,7169.0
2020-08-10 10:30:00,213.47,213.66,212.0,212.35,5692.0,213.47,213.66,212.0,212.35,5692.0
2020-08-10 11:00:00,212.27,212.82,212.02,212.65,5440.0,212.27,212.82,212.02,212.65,5440.0
2020-08-10 11:30:00,212.4,213.2,212.4,213.03,3809.0,212.4,213.2,212.4,213.03,3809.0
2020-08-10 12:00:00,213.17,213.3,212.6,212.92,3506.0,213.17,213.3,212.6,212.92,3506.0
2020-08-10 12:30:00,212.82,212.96,212.02,212.91,5630.0,212.82,212.96,212.02,212.91,5630.0
2020-08-10 13:00:00,212.95,213.05,212.41,212.42,4994.0,212.95,213.05,212.41,212.42,4994.0
2020-08-10 13:30:00,212.25,213.16,212.25,213.16,9151.0,212.25,213.16,212.25,213.16,9151.0
2020-08-10 14:00:00,213.0,213.26,212.64,213.18,8132.0,213.0,213.26,212.64,213.18,8132.0
2020-08-10 14:30:00,213.06,213.22,212.91,213.0,6846.0,213.06,213.22,212.91,213.0,6846.0
2020-08-10 15:00:00,213.0,213.43,212.25,212.26,13435.0,213.0,213.43,212.25,212.26,13435.0
2020-08-10 15:30:00,212.24,212.38,210.89,211.08,30571.0,212.24,212.38,210.89,211.08,30571.0
2020-08-11 09:30:00,212.13,213.54,212.13,212.26,10625.0,212.13,213.54,212.13,212.26,10625.0
2020-08-11 10:00:00,212.26,212.44,211.6,212.17,1900.0,212.26,212.44,211.6,212.17,1900.0
2020-08-11 10:30:00,212.41,213.2,212.03,212.78,5295.0,212.41,213.2,212.03,212.78,5295.0
2020-08-11 11:00:00,212.73,214.41,212.73,214.41,7312.0,212.73,214.41,212.73,214.41,7312.0
2020-08-11 11:30:00,214.23,214.29,213.37,214.01,8116.0,214.23,214.29,213.37,214.01,8116.0
2020-08-11 12:00:00,214.14,214.48,214.03,214.36,7307.0,214.14,214.48,214.03,214.36,7307.0
2020-08-11 12:30:00,214.37,214.72,214.25,214.34,8791.0,214.37,214.72,214.25,214.34,8791.0
2020-08-11 13:00:00,214.44,215.47,214.21,215.47,4706.0,214.44,215.47,214.21,215.47,4706.0
2020-08-11 13:30:00,215.49,215.9,215.31,215.78,11758.0,215.49,215.9,215.31,215.78,11758.0
2020-08-11 14:00:00,215.78,215.78,214.14,214.52,9210.0,215.78,215.78,214.14,214.52,9210.0
2020-08-11 14:30:00,214.65,215.3,214.49,215.14,6808.0,214.65,215.3,214.49,215.14,6808.0
2020-08-11 15:00:00,215.03,215.28,213.58,213.87,10303.0,215.03,215.28,213.58,213.87,10303.0
2020-08-11 15:30:00,213.51,214.24,212.36,212.52,32264.0,213.51,214.24,212.36,212.52,32264.0
2020-08-12 09:30:00,214.79,216.5,213.81,215.62,11774.0,214.79,216.5,213.81,215.62,11774.0
2020-08-12 10:00:00,215.62,215.9,214.52,215.18,7621.0,215.62,215.9,214.52,215.18,7621.0
2020-08-12 10:30:00,214.94,215.99,214.61,215.05,5172.0,214.94,215.99,214.61,215.05,5172.0
2020-08-12 11:00:00,214.9,215.25,213.02,214.0,6469.0,214.9,215.25,213.02,214.0,6469.0
2020-08-12 11:30:00,214.19,214.33,213.46,213.46,5400.0,214.19,214.33,213.46,213.46,5400.0
2020-08-12 12:00:00,213.46,213.74,213.36,213.55,6529.0,213.46,213.74,213.36,213.55,6529.0
2020-08-12 12:30:00,213.43,213.56,212.21,212.64,6806.0,213.43,213.56,212.21,212.64,6806.0
2020-08-12 13:00:00,212.66,212.66,211.7,212.1,5919.0,212.66,212.66,211.7,212.1,5919.0
2020-08-12 13:30:00,212.2,212.93,211.89,212.7,4700.0,212.2,212.93,211.89,212.7,4700.0
2020-08-12 14:00:00,212.63,213.19,212.27,212.69,4742.0,212.63,213.19,212.27,212.69,4742.0
2020-08-12 14:30:00,212.8,213.65,212.79,213.31,6733.0,212.8,213.65,212.79,213.31,6733.0
2020-08-12 15:00:00,213.37,214.38,213.32,214.21,8791.0,213.37,214.38,213.32,214.21,8791.0
2020-08-12 15:30:00,214.1,214.65,213.32,213.78,54638.0,214.1,214.65,213.32,213.78,54638.0
2020-08-13 09:30:00,220.11,229.17,218.51,227.92,73140.0,220.11,229.17,218.51,227.92,73140.0
2020-08-13 10:00:00,228.0,229.11,224.23,227.65,28596.0,228.0,229.11,224.23,227.65,28596.0
2020-08-13 10:30:00,227.61,227.77,224.37,225.43,29034.0,227.61,227.77,224.37,225.43,29034.0
2020-08-13 11:00:00,225.72,226.7,225.24,225.98,10814.0,225.72,226.7,225.24,225.98,10814.0
2020-08-13 11:30:00,225.97,226.59,224.78,225.2,7686.0,225.97,226.59,224.78,225.2,7686.0
2020-08-13 12:00:00,225.5,226.21,225.23,225.76,10852.0,225.5,226.21,225.23,225.76,10852.0
2020-08-13 12:30:00,225.73,225.82,224.81,225.13,12423.0,225.73,225.82,224.81,225.13,12423.0
2020-08-13 13:00:00,225.03,226.81,225.03,226.8,12343.0,225.03,226.81,225.03,226.8,12343.0
2020-08-13 13:30:00,226.69,226.69,224.23,224.63,34483.0,226.69,226.69,224.23,224.63,34483.0
2020-08-13 14:00:00,224.36,225.38,223.23,224.84,23615.0,224.36,225.38,223.23,224.84,23615.0
2020-08-13 14:30:00,225.17,226.59,224.32,226.4,29174.0,225.17,226.59,224.32,226.4,29174.0
2020-08-13 15:00:00,226.43,226.7,225.0,226.46,38450.0,226.43,226.7,225.0,226.46,38450.0
2020-08-13 15:30:00,226.6,226.68,224.6,224.94,88564.0,226.6,226.68,224.6,224.94,88564.0
2020-08-14 09:30:00,225.95,236.41,225.95,234.35,54591.0,225.95,236.41,225.95,234.35,54591.0
2020-08-14 10:00:00,234.41,236.36,233.93,235.94,17918.0,234.41,236.36,233.93,235.94,17918.0
2020-08-14 10:30:00,235.84,236.11,234.59,234.59,16162.0,235.84,236.11,234.59,234.59,16162.0
2020-08-14 11:00:00,234.39,234.47,232.86,233.86,9355.0,234.39,234.47,232.86,233.86,9355.0
2020-08-14 11:30:00,233.77,234.0,232.68,233.3,3913.0,233.77,234.0,232.68,233.3,3913.0
2020-08-14 12:00:00,233.48,233.48,232.12,232.26,6843.0,233.48,233.48,232.12,232.26,6843.0
2020-08-14 12:30:00,232.33,232.54,230.57,231.4,7530.0,232.33,232.54,230.57,231.4,7530.0
2020-08-14 13:00:00,231.22,231.22,229.42,230.54,5497.0,231.22,231.22,229.42,230.54,5497.0
2020-08-14 13:30:00,230.55,231.0,230.28,230.98,2665.0,230.55,231.0,230.28,230.98,2665.0
2020-08-14 14:00:00,230.43,230.86,230.27,230.32,4824.0,230.43,230.86,230.27,230.32,4824.0
2020-08-14 14:30:00,230.38,230.38,228.24,228.25,7335.0,230.38,230.38,228.24,228.25,7335.0
2020-08-14 15:00:00,228.09,229.4,228.09,228.78,6039.0,228.09,229.4,228.09,228.78,6039.0
2020-08-14 15:30:00,228.78,229.98,228.17,229.48,31688.0,228.78,229.98,228.17,229.48,31688.0
2020-08-17 09:30:00,230.65,232.09,230.19,230.76,7428.0,230.65,232.09,230.19,230.76,7428.0
2020-08-17 10:00:00,230.76,231.43,228.87,229.62,8456.0,230.76,231.43,228.87,229.62,8456.0
2020-08-17 10:30:00,229.75,231.51,229.75,231.33,3291.0,229.75,231.51,229.75,231.33,3291.0
2020-08-17 11:00:00,231.36,232.52,231.35,231.87,4455.0,231.36,232.52,231.35,231.87,4455.0
2020-08-17 11:30:00,231.87,232.35,231.4,231.44,3381.0,231.87,232.35,231.4,231.44,3381.0
2020-08-17 12:00:00,231.7,231.7,230.48,230.61,3122.0,231.7,231.7,230.48,230.61,3122.0
2020-08-17 12:30:00,230.47,230.47,229.65,229.65,3345.0,230.47,230.47,229.65,229.65,3345.0
2020-08-17 13:00:00,229.67,230.43,229.61,230.43,6869.0,229.67,230.43,229.61,230.43,6869.0
2020-08-17 13:30:00,230.34,230.82,230.16,230.45,7223.0,230.34,230.82,230.16,230.45,7223.0
2020-08-17 14:00:00,230.58,230.82,230.32,230.39,4192.0,230.58,230.82,230.32,230.39,4192.0
2020-08-17 14:30:00,230.34,230.38,229.9,229.96,2881.0,230.34,230.38,229.9,229.96,2881.0
2020-08-17 15:00:00,229.93,230.21,229.43,229.46,7160.0,229.93,230.21,229.43,229.46,7160.0
2020-08-17 15:30:00,229.52,230.19,229.18,229.41,44855.0,229.52,230.19,229.18,229.41,44855.0
2020-08-18 09:30:00,228.95,228.98,227.0,227.51,8386.0,228.95,228.98,227.0,227.51,8386.0
2020-08-18 10:00:00,227.86,228.22,226.31,226.35,5798.0,227.86,228.22,226.31,226.35,5798.0
2020-08-18 10:30:00,226.18,226.52,225.8,226.52,2200.0,226.18,226.52,225.8,226.52,2200.0
2020-08-18 11:00:00,226.42,228.76,226.42,228.59,8300.0,226.42,228.76,226.42,228.59,8300.0
2020-08-18 11:30:00,228.64,228.98,228.11,228.76,4106.0,228.64,228.98,228.11,228.76,4106.0
2020-08-18 12:00:00,228.92,229.19,228.33,228.51,1600.0,228.92,229.19,228.33,228.51,1600.0
2020-08-18 12:30:00,228.51,228.62,227.74,227.94,5141.0,228.51,228.62,227.74,227.94,5141.0
2020-08-18 13:00:00,228.23,228.47,228.04,228.25,5044.0,228.23,228.47,228.04,228.25,5044.0
2020-08-18 13:30:00,228.25,228.36,227.64,228.22,6576.0,228.25,228.36,227.64,228.22,6576.0
2020-08-18 14:00:00,228.15,228.17,227.21,227.21,3395.0,228.15,228.17,227.21,227.21,3395.0
2020-08-18 14:30:00,226.95,227.49,226.83,227.04,7439.0,226.95,227.49,226.83,227.04,7439.0
2020-08-18 15:00:00,227.02,227.24,226.8,226.8,7207.0,227.02,227.24,226.8,226.8,7207.0
2020-08-18 15:30:00,226.91,227.08,225.74,225.9,56228.0,226.91,227.08,225.74,225.9,56228.0
2020-08-19 09:30:00,225.21,226.17,224.15,224.54,6666.0,225.21,226.17,224.15,224.54,6666.0
2020-08-19 10:00:00,224.99,224.99,223.56,224.11,11355.0,224.99,224.99,223.56,224.11,11355.0
2020-08-19 10:30:00,224.2,227.39,224.18,226.99,19918.0,224.2,227.39,224.18,226.99,19918.0
2020-08-19 11:00:00,226.84,227.86,226.36,227.56,6198.0,226.84,227.86,226.36,227.56,6198.0
2020-08-19 11:30:00,227.32,228.3,227.29,228.04,9683.0,227.32,228.3,227.29,228.04,9683.0
2020-08-19 12:00:00,228.0,228.46,228.0,228.46,7808.0,228.0,228.46,228.0,228.46,7808.0
2020-08-19 12:30:00,228.52,228.65,228.36,228.57,3144.0,228.52,228.65,228.36,228.57,3144.0
2020-08-19 13:00:00,228.46,228.78,228.22,228.7,2400.0,228.46,228.78,228.22,228.7,2400.0
2020-08-19 13:30:00,228.88,229.15,228.67,229.15,2300.0,228.88,229.15,228.67,229.15,2300.0
2020-08-19 14:00:00,229.26,229.32,228.04,228.25,4102.0,229.26,229.32,228.04,228.25,4102.0
2020-08-19 14:30:00,228.56,229.66,228.46,229.54,6075.0,228.56,229.66,228.46,229.54,6075.0
2020-08-19 15:00:00,229.47,229.85,229.3,229.76,12947.0,229.47,229.85,229.3,229.76,12947.0
2020-08-19 15:30:00,229.63,229.74,227.96,228.37,29533.0,229.63,229.74,227.96,228.37,29533.0
2020-08-20 09:30:00,227.24,227.89,226.76,227.22,4022.0,227.24,227.89,226.76,227.22,4022.0
2020-08-20 10:00:00,227.7,227.76,227.09,227.42,2900.0,227.7,227.76,227.09,227.42,2900.0
2020-08-20 10:30:00,227.66,228.96,227.37,227.78,3836.0,227.66,228.96,227.37,227.78,3836.0
2020-08-20 11:00:00,227.51,227.89,227.31,227.79,1722.0,227.51,227.89,227.31,227.79,1722.0
2020-08-20 11:30:00,227.39,227.92,226.87,227.18,3559.0,227.39,227.92,226.87,227.18,3559.0
2020-08-20 12:00:00,226.82,227.94,226.82,227.81,2950.0,226.82,227.94,226.82,227.81,2950.0
2020-08-20 12:30:00,227.94,228.2,227.54,227.54,1300.0,227.94,228.2,227.54,227.54,1300.0
2020-08-20 13:00:00,227.86,228.28,227.52,227.84,3085.0,227.86,228.28,227.52,227.84,3085.0
2020-08-20 13:30:00,227.93,228.31,227.61,227.62,9209.0,227.93,228.31,227.61,227.62,9209.0
2020-08-20 14:00:00,227.83,229.16,227.8,228.96,28297.0,227.83,229.16,227.8,228.96,28297.0
2020-08-20 14:30:00,229.23,229.92,229.16,229.45,4330.0,229.23,229.92,229.16,229.45,4330.0
2020-08-20 15:00:00,229.62,229.99,228.92,228.92,17711.0,229.62,229.99,228.92,228.92,17711.0
2020-08-20 15:30:00,229.09,229.09,228.03,228.64,29488.0,229.09,229.09,228.03,228.64,29488.0
2020-08-21 09:30:00,229.52,229.52,228.05,228.82,2967.0,229.52,229.52,228.05,228.82,2967.0
2020-08-21 10:00:00,228.96,228.96,227.9,228.31,6418.0,228.96,228.96,227.9,228.31,6418.0
2020-08-21 10:30:00,228.09,230.4,228.09,230.11,4302.0,228.09,230.4,228.09,230.11,4302.0
2020-08-21 11:00:00,230.16,230.24,229.34,230.08,3103.0,230.16,230.24,229.34,230.08,3103.0
2020-08-21 11:30:00,229.92,230.93,229.9,230.86,5242.0,229.92,230.93,229.9,230.86,5242.0
2020-08-21 12:00:00,230.83,231.61,230.58,230.59,6220.0,230.83,231.61,230.58,230.59,6220.0
2020-08-21 12:30:00,230.47,230.54,230.18,230.18,3330.0,230.47,230.54,230.18,230.18,3330.0
2020-08-21 13:00:00,230.1,230.14,228.99,229.23,3500.0,230.1,230.14,228.99,229.23,3500.0
2020-08-21 13:30:00,229.34,230.8,229.21,230.8,7604.0,229.34,230.8,229.21,230.8,7604.0
2020-08-21 14:00:00,230.71,230.97,230.26,230.9,6259.0,230.71,230.97,230.26,230.9,6259.0
2020-08-21 14:30:00,230.79,231.68,230.71,231.62,7051.0,230.79,231.68,230.71,231.62,7051.0
2020-08-21 15:00:00,231.62,231.72,230.96,231.13,8864.0,231.62,231.72,230.96,231.13,8864.0
2020-08-21 15:30:00,231.13,232.37,230.99,232.18,31693.0,231.13,232.37,230.99,232.18,31693.0
2020-08-24 09:30:00,233.3,234.04,232.75,233.45,5854.0,233.3,234.04,232.75,233.45,5854.0
2020-08-24 10:00:00,233.5,234.89,233.5,234.69,4237.0,233.5,234.89,233.5,234.69,4237.0
2020-08-24 10:30:00,234.77,235.55,234.76,235.55,6904.0,234.77,235.55,234.76,235.55,6904.0
2020-08-24 11:00:00,235.46,236.31,235.02,235.32,9686.0,235.46,236.31,235.02,235.32,9686.0
2020-08-24 11:30:00,235.21,235.24,234.22,234.6,4109.0,235.21,235.24,234.22,234.6,4109.0
2020-08-24 12:00:00,234.58,235.44,234.37,234.37,6046.0,234.58,235.44,234.37,234.37,6046.0
2020-08-24 12:30:00,234.1,234.65,233.05,234.33,9347.0,234.1,234.65,233.05,234.33,9347.0
2020-08-24 13:00:00,234.19,234.75,233.78,233.78,3293.0,234.19,234.75,233.78,233.78,3293.0
2020-08-24 13:30:00,233.6,234.37,233.33,234.25,5125.0,233.6,234.37,233.33,234.25,5125.0
2020-08-24 14:00:00,234.18,234.41,234.0,234.2,2781.0,234.18,234.41,234.0,234.2,2781.0
2020-08-24 14:30:00,234.07,234.29,233.53,234.29,4413.0,234.07,234.29,233.53,234.29,4413.0
2020-08-24 15:00:00,234.31,234.44,233.8,234.13,3324.0,234.31,234.44,233.8,234.13,3324.0
2020-08-24 15:30:00,234.14,235.49,234.14,235.49,17812.0,234.14,235.49,234.14,235.49,17812.0
2020-08-25 09:30:00,235.65,237.22,234.73,237.12,6552.0,235.65,237.22,234.73,237.12,6552.0
2020-08-25 10:00:00,236.69,236.89,234.77,235.14,3848.0,236.69,236.89,234.77,235.14,3848.0
2020-08-25 10:30:00,234.89,234.89,234.24,234.65,3331.0,234.89,234.89,234.24,234.65,3331.0
2020-08-25 11:00:00,234.69,234.9,232.85,233.19,2837.0,234.69,234.9,232.85,233.19,2837.0
2020-08-25 11:30:00,232.86,232.94,231.79,232.29,2461.0,232.86,232.94,231.79,232.29,2461.0
2020-08-25 12:00:00,232.27,233.17,232.11,232.81,2555.0,232.27,233.17,232.11,232.81,2555.0
2020-08-25 12:30:00,232.7,232.96,232.62,232.84,1700.0,232.7,232.96,232.62,232.84,1700.0
2020-08-25 13:00:00,232.93,233.43,232.83,233.27,2300.0,232.93,233.43,232.83,233.27,2300.0
2020-08-25 13:30:00,233.78,233.84,233.07,233.07,2943.0,233.78,233.84,233.07,233.07,2943.0
2020-08-25 14:00:00,232.93,233.16,232.4,232.88,2163.0,232.93,233.16,232.4,232.88,2163.0
2020-08-25 14:30:00,233.06,234.16,232.84,233.96,5909.0,233.06,234.16,232.84,233.96,5909.0
2020-08-25 15:00:00,234.05,234.05,233.58,233.89,3300.0,234.05,234.05,233.58,233.89,3300.0
2020-08-25 15:30:00,234.04,234.22,233.16,233.77,14628.0,234.04,234.22,233.16,233.77,14628.0
2020-08-26 09:30:00,233.74,233.74,231.36,232.71,3430.0,233.74,233.74,231.36,232.71,3430.0
2020-08-26 10:00:00,232.92,233.3,231.51,231.51,1887.0,232.92,233.3,231.51,231.51,1887.0
2020-08-26 10:30:00,231.25,231.38,229.79,230.86,7319.0,231.25,231.38,229.79,230.86,7319.0
2020-08-26 11:00:00,230.98,231.32,230.67,231.17,5055.0,230.98,231.32,230.67,231.17,5055.0
2020-08-26 11:30:00,231.01,231.6,230.54,230.83,5924.0,231.01,231.6,230.54,230.83,5924.0
2020-08-26 12:00:00,230.81,230.95,230.38,230.78,3750.0,230.81,230.95,230.38,230.78,3750.0
2020-08-26 12:30:00,230.77,231.7,230.77,231.2,2914.0,230.77,231.7,230.77,231.2,2914.0
2020-08-26 13:00:00,231.45,231.61,230.97,230.97,4963.0,231.45,231.61,230.97,230.97,4963.0
2020-08-26 13:30:00,230.84,231.77,230.84,231.31,3142.0,230.84,231.77,230.84,231.31,3142.0
2020-08-26 14:00:00,231.31,232.23,231.21,232.11,4505.0,231.31,232.23,231.21,232.11,4505.0
2020-08-26 14:30:00,231.95,232.13,231.47,232.13,5404.0,231.95,232.13,231.47,232.13,5404.0
2020-08-26 15:00:00,232.06,232.74,231.82,232.6,8646.0,232.06,232.74,231.82,232.6,8646.0
2020-08-26 15:30:00,232.62,232.62,231.68,232.43,28829.0,232.62,232.62,231.68,232.43,28829.0
2020-08-27 09:30:00,232.96,233.04,231.04,233.04,10245.0,232.96,233.04,231.04,233.04,10245.0
2020-08-27 10:00:00,233.08,234.89,232.64,234.89,2816.0,233.08,234.89,232.64,234.89,2816.0
2020-08-27 10:30:00,235.12,235.51,234.95,235.12,3425.0,235.12,235.51,234.95,235.12,3425.0
2020-08-27 11:00:00,235.37,235.58,234.04,234.25,2830.0,235.37,235.58,234.04,234.25,2830.0
2020-08-27 11:30:00,234.11,235.27,234.09,234.73,3907.0,234.11,235.27,234.09,234.73,3907.0
2020-08-27 12:00:00,235.02,235.02,234.05,234.05,2520.0,235.02,235.02,234.05,234.05,2520.0
2020-08-27 12:30:00,234.1,234.3,233.67,233.98,3293.0,234.1,234.3,233.67,233.98,3293.0
2020-08-27 13:00:00,233.86,235.57,233.83,235.57,4297.0,233.86,235.57,233.83,235.57,4297.0
2020-08-27 13:30:00,235.54,235.6,235.26,235.52,2425.0,235.54,235.6,235.26,235.52,2425.0
2020-08-27 14:00:00,235.65,236.1,235.61,235.94,2399.0,235.65,236.1,235.61,235.94,2399.0
2020-08-27 14:30:00,235.97,235.97,235.16,235.7,3141.0,235.97,235.97,235.16,235.7,3141.0
2020-08-27 15:00:00,235.75,236.11,235.35,236.05,7523.0,235.75,236.11,235.35,236.05,7523.0
2020-08-27 15:30:00,235.7,236.04,235.14,235.48,16413.0,235.7,236.04,235.14,235.48,16413.0
2020-08-28 09:30:00,235.39,235.39,233.51,233.51,2062.0,235.39,235.39,233.51,233.51,2062.0
2020-08-28 10:00:00,233.28,234.03,233.28,233.6,1654.0,233.28,234.03,233.28,233.6,1654.0
2020-08-28 10:30:00,233.95,234.46,233.77,234.02,1800.0,233.95,234.46,233.77,234.02,1800.0
2020-08-28 11:00:00,234.41,235.56,234.28,235.06,6229.0,234.41,235.56,234.28,235.06,6229.0
2020-08-28 11:30:00,234.66,235.56,234.35,235.45,2850.0,234.66,235.56,234.35,235.45,2850.0
2020-08-28 12:00:00,235.58,235.59,235.09,235.09,2164.0,235.58,235.59,235.09,235.09,2164.0
2020-08-28 12:30:00,234.92,236.03,234.91,236.0,4298.0,234.92,236.03,234.91,236.0,4298.0
2020-08-28 13:00:00,235.8,235.8,234.66,234.77,1621.0,235.8,235.8,234.66,234.77,1621.0
2020-08-28 13:30:00,234.57,235.9,234.57,235.81,2869.0,234.57,235.9,234.57,235.81,2869.0
2020-08-28 14:00:00,235.78,235.78,234.91,234.93,3666.0,235.78,235.78,234.91,234.93,3666.0
2020-08-28 14:30:00,234.81,235.41,234.81,235.34,3101.0,234.81,235.41,234.81,235.34,3101.0
2020-08-28 15:00:00,235.53,236.04,235.51,236.0,4038.0,235.53,236.04,235.51,236.0,4038.0
2020-08-28 15:30:00,236.08,236.12,235.43,235.48,17373.0,236.08,236.12,235.43,235.48,17373.0
2020-08-31 09:30:00,234.96,234.96,232.12,232.42,2396.0,234.96,234.96,232.12,232.42,2396.0
2020-08-31 10:00:00,232.93,233.14,232.56,232.77,1226.0,232.93,233.14,232.56,232.77,1226.0
2020-08-31 10:30:00,232.93,233.86,232.76,233.74,3674.0,232.93,233.86,232.76,233.74,3674.0
2020-08-31 11:00:00,234.35,234.48,233.68,233.68,3100.0,234.35,234.48,233.68,233.68,3100.0
2020-08-31 11:30:00,233.9,234.93,233.9,234.59,1701.0,233.9,234.93,233.9,234.59,1701.0
2020-08-31 12:00:00,234.52,234.52,234.26,234.26,1107.0,234.52,234.52,234.26,234.26,1107.0
2020-08-31 12:30:00,234.03,234.38,233.92,234.38,1886.0,234.03,234.38,233.92,234.38,1886.0
2020-08-31 13:00:00,234.31,235.05,234.31,234.63,2001.0,234.31,235.05,234.31,234.63,2001.0
2020-08-31 13:30:00,234.69,234.79,234.47,234.67,3407.0,234.69,234.79,234.47,234.67,3407.0
2020-08-31 14:00:00,234.59,235.43,234.14,235.37,4881.0,234.59,235.43,234.14,235.37,4881.0
2020-08-31 14:30:00,235.45,235.9,235.34,235.55,3802.0,235.45,235.9,235.34,235.55,3802.0
2020-08-31 15:00:00,235.42,235.42,234.26,234.77,5400.0,235.42,235.42,234.26,234.77,5400.0
2020-08-31 15:30:00,234.82,235.55,233.97,233.97,23002.0,234.82,235.55,233.97,233.97,23002.0
2020-09-01 09:30:00,235.14,235.14,232.04,232.64,2651.0,235.14,235.14,232.04,232.64,2651.0
2020-09-01 10:00:00,233.64,235.3,233.2,234.65,6819.0,233.64,235.3,233.2,234.65,6819.0
2020-09-01 10:30:00,234.5,234.5,233.93,234.05,2000.0,234.5,234.5,233.93,234.05,2000.0
2020-09-01 11:00:00,233.86,234.77,233.85,233.91,3549.0,233.86,234.77,233.85,233.91,3549.0
2020-09-01 11:30:00,233.99,235.17,233.99,235.0,2900.0,233.99,235.17,233.99,235.0,2900.0
2020-09-01 12:00:00,235.22,236.12,235.22,236.01,2700.0,235.22,236.12,235.22,236.01,2700.0
2020-09-01 12:30:00,236.11,236.54,235.85,236.27,11500.0,236.11,236.54,235.85,236.27,11500.0
2020-09-01 13:00:00,236.27,236.35,235.78,236.09,4801.0,236.27,236.35,235.78,236.09,4801.0
2020-09-01 13:30:00,236.02,236.64,235.77,236.31,5488.0,236.02,236.64,235.77,236.31,5488.0
2020-09-01 14:00:00,236.29,236.81,236.19,236.79,4083.0,236.29,236.81,236.19,236.79,4083.0
2020-09-01 14:30:00,236.55,236.66,236.17,236.18,2600.0,236.55,236.66,236.17,236.18,2600.0
2020-09-01 15:00:00,236.06,236.26,236.01,236.13,11220.0,236.06,236.26,236.01,236.13,11220.0
2020-09-01 15:30:00,236.12,237.1,236.06,237.0,29286.0,236.12,237.1,236.06,237.0,29286.0
2020-09-02 09:30:00,238.0,239.27,237.71,239.24,4712.0,238.0,239.27,237.71,239.24,4712.0
2020-09-02 10:00:00,240.0,241.15,238.62,238.89,5969.0,240.0,241.15,238.62,238.89,5969.0
2020-09-02 10:30:00,239.0,239.55,238.83,238.88,3256.0,239.0,239.55,238.83,238.88,3256.0
2020-09-02 11:00:00,238.83,239.11,238.64,238.91,4688.0,238.83,239.11,238.64,238.91,4688.0
2020-09-02 11:30:00,239.17,239.64,238.97,239.54,2800.0,239.17,239.64,238.97,239.54,2800.0
2020-09-02 12:00:00,239.61,239.98,239.17,239.66,3304.0,239.61,239.98,239.17,239.66,3304.0
2020-09-02 12:30:00,239.61,240.11,239.45,240.03,1550.0,239.61,240.11,239.45,240.03,1550.0
2020-09-02 13:00:00,239.83,239.83,239.21,239.21,3114.0,239.83,239.83,239.21,239.21,3114.0
2020-09-02 13:30:00,239.22,240.07,239.19,239.8,3821.0,239.22,240.07,239.19,239.8,3821.0
2020-09-02 14:00:00,239.74,240.47,239.37,239.72,7020.0,239.74,240.47,239.37,239.72,7020.0
2020-09-02 14:30:00,239.69,239.82,239.2,239.44,4972.0,239.69,239.82,239.2,239.44,4972.0
2020-09-02 15:00:00,239.43,240.68,239.24,240.31,11073.0,239.43,240.68,239.24,240.31,11073.0
2020-09-02 15:30:00,240.23,241.2,240.15,240.32,17727.0,240.23,241.2,240.15,240.32,17727.0
2020-09-03 09:30:00,238.98,239.41,236.28,236.62,4365.0,238.98,239.41,236.28,236.62,4365.0
2020-09-03 10:00:00,236.59,236.64,233.85,234.05,3007.0,236.59,236.64,233.85,234.05,3007.0
2020-09-03 10:30:00,233.68,234.33,233.4,233.9,6098.0,233.68,234.33,233.4,233.9,6098.0
2020-09-03 11:00:00,234.01,234.01,229.71,230.9,7100.0,234.01,234.01,229.71,230.9,7100.0
2020-09-03 11:30:00,231.17,232.77,230.92,232.62,3420.0,231.17,232.77,230.92,232.62,3420.0
2020-09-03 12:00:00,231.92,232.5,231.53,231.53,2700.0,231.92,232.5,231.53,231.53,2700.0
2020-09-03 12:30:00,231.44,232.04,230.9,231.16,3298.0,231.44,232.04,230.9,231.16,3298.0
2020-09-03 13:00:00,230.92,232.34,230.41,232.34,3055.0,230.92,232.34,230.41,232.34,3055.0
2020-09-03 13:30:00,232.04,232.04,231.19,231.77,4174.0,232.04,232.04,231.19,231.77,4174.0
2020-09-03 14:00:00,231.55,232.08,230.88,231.42,3700.0,231.55,232.08,230.88,231.42,3700.0
2020-09-03 14:30:00,231.54,232.51,230.55,230.84,4200.0,231.54,232.51,230.55,230.84,4200.0
2020-09-03 15:00:00,230.69,231.52,230.0,230.18,17264.0,230.69,231.52,230.0,230.18,17264.0
2020-09-03 15:30:00,230.17,231.49,229.01,231.04,25294.0,230.17,231.49,229.01,231.04,25294.0
2020-09-04 09:30:00,230.94,231.33,229.01,229.22,4696.0,230.94,231.33,229.01,229.22,4696.0
2020-09-04 10:00:00,229.68,230.27,225.41,225.41,3799.0,229.68,230.27,225.41,225.41,3799.0
2020-09-04 10:30:00,225.72,226.4,223.86,226.23,7098.0,225.72,226.4,223.86,226.23,7098.0
2020-09-04 11:00:00,225.97,226.0,223.42,223.64,3004.0,225.97,226.0,223.42,223.64,3004.0
2020-09-04 11:30:00,223.92,226.19,223.74,226.18,4788.0,223.92,226.19,223.74,226.18,4788.0
2020-09-04 12:00:00,226.16,226.87,225.42,226.87,3673.0,226.16,226.87,225.42,226.87,3673.0
2020-09-04 12:30:00,226.9,227.66,226.7,227.1,6775.0,226.9,227.66,226.7,227.1,6775.0
2020-09-04 13:00:00,226.81,226.81,225.85,226.65,2575.0,226.81,226.81,225.85,226.65,2575.0
2020-09-04 13:30:00,225.87,226.91,225.62,226.5,3066.0,225.87,226.91,225.62,226.5,3066.0
2020-09-04 14:00:00,226.8,227.77,226.8,227.75,4300.0,226.8,227.77,226.8,227.75,4300.0
2020-09-04 14:30:00,227.69,229.74,227.69,229.48,13522.0,227.69,229.74,227.69,229.48,13522.0
2020-09-04 15:00:00,229.88,229.88,228.85,229.39,3300.0,229.88,229.88,228.85,229.39,3300.0
2020-09-04 15:30:00,228.9,229.04,226.44,226.93,16834.0,228.9,229.04,226.44,226.93,16834.0
2020-09-08 09:30:00,222.63,223.69,220.19,221.89,7230.0,222.63,223.69,220.19,221.89,7230.0
2020-09-08 10:00:00,222.08,224.09,220.97,224.09,4152.0,222.08,224.09,220.97,224.09,4152.0
2020-09-08 10:30:00,224.42,226.05,224.41,224.54,5202.0,224.42,226.05,224.41,224.54,5202.0
2020-09-08 11:00:00,224.59,224.91,223.65,223.65,2501.0,224.59,224.91,223.65,223.65,2501.0
2020-09-08 11:30:00,223.51,223.51,222.28,222.96,1789.0,223.51,223.51,222.28,222.96,1789.0
2020-09-08 12:00:00,222.6,223.32,222.6,223.28,1602.0,222.6,223.32,222.6,223.28,1602.0
2020-09-08 12:30:00,223.13,223.67,222.59,223.67,5322.0,223.13,223.67,222.59,223.67,5322.0
2020-09-08 13:00:00,223.43,223.89,223.19,223.38,2420.0,223.43,223.89,223.19,223.38,2420.0
2020-09-08 13:30:00,223.13,223.97,223.13,223.95,2603.0,223.13,223.97,223.13,223.95,2603.0
2020-09-08 14:00:00,224.0,224.0,222.53,222.81,1500.0,224.0,224.0,222.53,222.81,1500.0
2020-09-08 14:30:00,222.11,222.17,220.37,221.43,5263.0,222.11,222.17,220.37,221.43,5263.0
2020-09-08 15:00:00,221.42,221.9,220.51,221.9,4435.0,221.42,221.9,220.51,221.9,4435.0
2020-09-08 15:30:00,222.07,223.43,221.84,223.27,60434.0,222.07,223.43,221.84,223.27,60434.0
2020-09-09 09:30:00,227.11,227.11,221.29,222.68,9947.0,227.11,227.11,221.29,222.68,9947.0
2020-09-09 10:00:00,223.17,223.81,222.43,223.56,6051.0,223.17,223.81,222.43,223.56,6051.0
2020-09-09 10:30:00,223.34,224.99,223.33,224.47,4525.0,223.34,224.99,223.33,224.47,4525.0
2020-09-09 11:00:00,224.37,225.87,224.37,225.74,3800.0,224.37,225.87,224.37,225.74,3800.0
2020-09-09 11:30:00,225.61,225.84,225.28,225.44,3170.0,225.61,225.84,225.28,225.44,3170.0
2020-09-09 12:00:00,225.71,226.61,225.42,226.59,2550.0,225.71,226.61,225.42,226.59,2550.0
2020-09-09 12:30:00,226.62,226.96,226.13,226.19,4345.0,226.62,226.96,226.13,226.19,4345.0
2020-09-09 13:00:00,226.22,226.51,225.77,225.87,2324.0,226.22,226.51,225.77,225.87,2324.0
2020-09-09 13:30:00,226.01,226.94,226.01,226.41,6249.0,226.01,226.94,226.01,226.41,6249.0
2020-09-09 14:00:00,226.27,226.56,225.11,225.15,3748.0,226.27,226.56,225.11,225.15,3748.0
2020-09-09 14:30:00,225.35,225.95,225.35,225.73,3212.0,225.35,225.95,225.35,225.73,3212.0
2020-09-09 15:00:00,225.82,226.77,225.49,226.59,10515.0,225.82,226.77,225.49,226.59,10515.0
2020-09-09 15:30:00,226.53,226.73,224.73,224.96,22809.0,226.53,226.73,224.73,224.96,22809.0
2020-09-10 09:30:00,226.42,228.25,226.42,228.25,7366.0,226.42,228.25,226.42,228.25,7366.0
2020-09-10 10:00:00,227.58,228.04,226.99,226.99,2904.0,227.58,228.04,226.99,226.99,2904.0
2020-09-10 10:30:00,225.98,226.5,224.04,224.46,6173.0,225.98,226.5,224.04,224.46,6173.0
2020-09-10 11:00:00,224.02,226.84,224.02,226.84,3996.0,224.02,226.84,224.02,226.84,3996.0
2020-09-10 11:30:00,226.81,226.99,225.74,226.03,2800.0,226.81,226.99,225.74,226.03,2800.0
2020-09-10 12:00:00,225.75,226.28,225.43,225.73,1500.0,225.75,226.28,225.43,225.73,1500.0
2020-09-10 12:30:00,225.89,226.21,225.06,225.84,2502.0,225.89,226.21,225.06,225.84,2502.0
2020-09-10 13:00:00,225.6,225.92,224.98,225.21,4020.0,225.6,225.92,224.98,225.21,4020.0
2020-09-10 13:30:00,225.77,225.77,225.18,225.18,1406.0,225.77,225.77,225.18,225.18,1406.0
2020-09-10 14:00:00,225.33,225.91,224.01,224.01,2284.0,225.33,225.91,224.01,224.01,2284.0
2020-09-10 14:30:00,224.46,225.1,224.01,225.1,3100.0,224.46,225.1,224.01,225.1,3100.0
2020-09-10 15:00:00,225.17,225.18,222.86,223.64,3427.0,225.17,225.18,222.86,223.64,3427.0
2020-09-10 15:30:00,223.49,224.59,223.29,223.3,14291.0,223.49,224.59,223.29,223.3,14291.0
2020-09-11 09:30:00,223.9,224.78,222.54,222.98,3753.0,223.9,224.78,222.54,222.98,3753.0
2020-09-11 10:00:00,222.93,223.85,222.2,222.21,3219.0,222.93,223.85,222.2,222.21,3219.0
2020-09-11 10:30:00,222.59,223.03,221.81,222.05,8572.0,222.59,223.03,221.81,222.05,8572.0
2020-09-11 11:00:00,221.91,222.81,220.07,220.4,10292.0,221.91,222.81,220.07,220.4,10292.0
2020-09-11 11:30:00,220.49,220.49,219.79,220.09,8694.0,220.49,220.49,219.79,220.09,8694.0
2020-09-11 12:00:00,219.79,222.47,219.68,222.16,19747.0,219.79,222.47,219.68,222.16,19747.0
2020-09-11 12:30:00,222.2,222.32,221.07,221.5,12932.0,222.2,222.32,221.07,221.5,12932.0
2020-09-11 13:00:00,221.49,221.7,220.0,220.31,7806.0,221.49,221.7,220.0,220.31,7806.0
2020-09-11 13:30:00,220.43,221.08,220.08,220.11,9379.0,220.43,221.08,220.08,220.11,9379.0
2020-09-11 14:00:00,219.61,220.56,219.06,219.06,14424.0,219.61,220.56,219.06,219.06,14424.0
2020-09-11 14:30:00,219.07,221.01,219.07,220.92,10657.0,219.07,221.01,219.07,220.92,10657.0
2020-09-11 15:00:00,220.81,222.17,220.15,222.05,10864.0,220.81,222.17,220.15,222.05,10864.0
2020-09-11 15:30:00,222.33,222.65,221.97,221.97,31688.0,222.33,222.65,221.97,221.97,31688.0
2020-09-14 09:30:00,223.95,226.57,223.51,225.85,5577.0,223.95,226.57,223.51,225.85,5577.0
2020-09-14 10:00:00,226.26,226.58,225.64,226.22,2866.0,226.26,226.58,225.64,226.22,2866.0
2020-09-14 10:30:00,226.38,226.38,225.36,225.63,2077.0,226.38,226.38,225.36,225.63,2077.0
2020-09-14 11:00:00,225.59,225.95,224.82,225.28,2679.0,225.59,225.95,224.82,225.28,2679.0
2020-09-14 11:30:00,225.27,225.59,225.1,225.59,1300.0,225.27,225.59,225.1,225.59,1300.0
2020-09-14 12:00:00,225.61,226.45,225.48,226.45,5100.0,225.61,226.45,225.48,226.45,5100.0
2020-09-14 12:30:00,226.63,226.74,226.04,226.04,1514.0,226.63,226.74,226.04,226.04,1514.0
2020-09-14 13:00:00,226.16,226.33,224.62,225.19,3243.0,226.16,226.33,224.62,225.19,3243.0
2020-09-14 13:30:00,224.93,225.19,224.78,225.16,2442.0,224.93,225.19,224.78,225.16,2442.0
2020-09-14 14:00:00,225.17,225.36,224.76,224.87,2422.0,225.17,225.36,224.76,224.87,2422.0
2020-09-14 14:30:00,224.96,225.23,224.22,224.46,3231.0,224.96,225.23,224.22,224.46,3231.0
2020-09-14 15:00:00,224.82,224.84,222.97,223.07,9459.0,224.82,224.84,222.97,223.07,9459.0
2020-09-14 15:30:00,223.08,223.09,221.85,222.34,56206.0,223.08,223.09,221.85,222.34,56206.0
2020-09-15 09:30:00,226.26,226.26,224.68,226.15,7355.0,226.26,226.26,224.68,226.15,7355.0
2020-09-15 10:00:00,224.51,226.65,224.46,226.65,8841.0,224.51,226.65,224.46,226.65,8841.0
2020-09-15 10:30:00,226.89,228.31,226.76,228.29,11305.0,226.89,228.31,226.76,228.29,11305.0
2020-09-15 11:00:00,228.59,228.59,227.76,227.84,3590.0,228.59,228.59,227.76,227.84,3590.0
2020-09-15 11:30:00,227.76,228.25,227.48,228.25,5763.0,227.76,228.25,227.48,228.25,5763.0
2020-09-15 12:00:00,228.12,228.42,227.95,228.38,4506.0,228.12,228.42,227.95,228.38,4506.0
2020-09-15 12:30:00,228.23,228.75,228.22,228.54,3270.0,228.23,228.75,228.22,228.54,3270.0
2020-09-15 13:00:00,228.58,228.96,228.33,228.34,2500.0,228.58,228.96,228.33,228.34,2500.0
2020-09-15 13:30:00,228.34,228.47,227.54,227.54,2300.0,228.34,228.47,227.54,227.54,2300.0
2020-09-15 14:00:00,227.64,227.64,226.62,226.62,2098.0,227.64,227.64,226.62,226.62,2098.0
2020-09-15 14:30:00,226.5,226.5,225.67,225.67,4180.0,226.5,226.5,225.67,225.67,4180.0
2020-09-15 15:00:00,225.8,225.93,224.79,225.08,3506.0,225.8,225.93,224.79,225.08,3506.0
2020-09-15 15:30:00,225.19,225.5,224.5,225.5,14302.0,225.19,225.5,224.5,225.5,14302.0
2020-09-16 09:30:00,225.58,226.86,225.25,225.6,5005.0,225.58,226.86,225.25,225.6,5005.0
2020-09-16 10:00:00,225.63,225.63,224.55,224.74,4350.0,225.63,225.63,224.55,224.74,4350.0
2020-09-16 10:30:00,224.54,225.0,224.32,224.61,3000.0,224.54,225.0,224.32,224.61,3000.0
2020-09-16 11:00:00,224.61,225.64,224.61,225.58,5250.0,224.61,225.64,224.61,225.58,5250.0
2020-09-16 11:30:00,225.46,226.79,225.41,226.66,4732.0,225.46,226.79,225.41,226.66,4732.0
2020-09-16 12:00:00,226.4,226.63,225.99,226.63,4100.0,226.4,226.63,225.99,226.63,4100.0
2020-09-16 12:30:00,226.71,226.93,225.96,225.96,6012.0,226.71,226.93,225.96,225.96,6012.0
2020-09-16 13:00:00,225.72,225.73,224.98,224.98,5578.0,225.72,225.73,224.98,224.98,5578.0
2020-09-16 13:30:00,224.91,225.91,224.91,225.65,4759.0,224.91,225.91,224.91,225.65,4759.0
2020-09-16 14:00:00,225.49,227.24,225.48,227.1,4311.0,225.49,227.24,225.48,227.1,4311.0
2020-09-16 14:30:00,227.15,227.47,225.47,225.55,9064.0,227.15,227.47,225.47,225.55,9064.0
2020-09-16 15:00:00,225.9,225.94,224.26,224.31,14723.0,225.9,225.94,224.26,224.31,14723.0
2020-09-16 15:30:00,224.14,225.05,223.23,223.72,16704.0,224.14,225.05,223.23,223.72,16704.0
2020-09-17 09:30:00,220.47,220.47,217.59,219.92,10845.0,220.47,220.47,217.59,219.92,10845.0
2020-09-17 10:00:00,219.9,221.58,219.88,221.12,2766.0,219.9,221.58,219.88,221.12,2766.0
2020-09-17 10:30:00,221.29,223.73,220.78,222.93,3640.0,221.29,223.73,220.78,222.93,3640.0
2020-09-17 11:00:00,222.95,223.02,221.61,221.86,8463.0,222.95,223.02,221.61,221.86,8463.0
2020-09-17 11:30:00,221.72,221.72,220.66,220.66,5093.0,221.72,221.72,220.66,220.66,5093.0
2020-09-17 12:00:00,220.26,221.0,219.84,219.99,5898.0,220.26,221.0,219.84,219.99,5898.0
2020-09-17 12:30:00,220.28,220.87,219.99,220.54,3495.0,220.28,220.87,219.99,220.54,3495.0
2020-09-17 13:00:00,220.86,221.08,220.6,221.03,4027.0,220.86,221.08,220.6,221.03,4027.0
2020-09-17 13:30:00,221.05,221.89,221.05,221.37,4208.0,221.05,221.89,221.05,221.37,4208.0
2020-09-17 14:00:00,221.6,222.3,220.92,220.92,3707.0,221.6,222.3,220.92,220.92,3707.0
2020-09-17 14:30:00,220.9,221.89,220.77,221.51,4702.0,220.9,221.89,220.77,221.51,4702.0
2020-09-17 15:00:00,221.49,221.61,220.3,220.34,4189.0,221.49,221.61,220.3,220.34,4189.0
2020-09-17 15:30:00,220.48,221.48,220.48,221.33,16715.0,220.48,221.48,220.48,221.33,16715.0
2020-09-18 09:30:00,222.89,222.89,219.24,220.72,21210.0,222.89,222.89,219.24,220.72,21210.0
2020-09-18 10:00:00,221.23,221.84,220.84,220.92,1800.0,221.23,221.84,220.84,220.92,1800.0
2020-09-18 10:30:00,220.84,220.93,219.01,219.52,3241.0,220.84,220.93,219.01,219.52,3241.0
2020-09-18 11:00:00,219.45,219.97,219.24,219.39,2524.0,219.45,219.97,219.24,219.39,2524.0
2020-09-18 11:30:00,219.31,219.31,218.33,218.98,4090.0,219.31,219.31,218.33,218.98,4090.0
2020-09-18 12:00:00,219.06,219.06,217.54,217.7,2949.0,219.06,219.06,217.54,217.7,2949.0
2020-09-18 12:30:00,217.54,217.92,217.07,217.32,4451.0,217.54,217.92,217.07,217.32,4451.0
2020-09-18 13:00:00,217.49,217.66,216.85,216.86,3376.0,217.49,217.66,216.85,216.86,3376.0
2020-09-18 13:30:00,216.44,217.36,216.1,217.36,3892.0,216.44,217.36,216.1,217.36,3892.0
2020-09-18 14:00:00,217.42,218.45,217.24,218.37,2920.0,217.42,218.45,217.24,218.37,2920.0
2020-09-18 14:30:00,218.27,218.59,217.88,218.59,3901.0,218.27,218.59,217.88,218.59,3901.0
2020-09-18 15:00:00,218.64,218.8,218.52,218.8,2931.0,218.64,218.8,218.52,218.8,2931.0
2020-09-18 15:30:00,218.75,219.69,217.61,218.28,37440.0,218.75,219.69,217.61,218.28,37440.0
2020-09-21 09:30:00,214.89,214.89,213.73,214.41,1896.0,214.89,214.89,213.73,214.41,1896.0
2020-09-21 10:00:00,214.41,214.41,213.18,213.18,6455.0,214.41,214.41,213.18,213.18,6455.0
2020-09-21 10:30:00,212.57,214.29,212.45,213.93,3966.0,212.57,214.29,212.45,213.93,3966.0
2020-09-21 11:00:00,213.96,214.72,212.75,213.27,2100.0,213.96,214.72,212.75,213.27,2100.0
2020-09-21 11:30:00,213.41,215.63,213.0,215.31,2400.0,213.41,215.63,213.0,215.31,2400.0
2020-09-21 12:00:00,215.39,216.16,214.94,215.35,3513.0,215.39,216.16,214.94,215.35,3513.0
2020-09-21 12:30:00,215.47,215.48,213.78,214.16,2543.0,215.47,215.48,213.78,214.16,2543.0
2020-09-21 13:00:00,214.0,215.49,213.85,215.42,1806.0,214.0,215.49,213.85,215.42,1806.0
2020-09-21 13:30:00,215.58,215.82,214.5,214.5,1719.0,215.58,215.82,214.5,214.5,1719.0
2020-09-21 14:00:00,214.39,215.09,213.89,214.99,2800.0,214.39,215.09,213.89,214.99,2800.0
2020-09-21 14:30:00,214.73,214.9,213.9,214.9,2859.0,214.73,214.9,213.9,214.9,2859.0
2020-09-21 15:00:00,214.79,215.52,214.51,215.31,6600.0,214.79,215.52,214.51,215.31,6600.0
2020-09-21 15:30:00,215.27,215.56,214.63,215.39,23990.0,215.27,215.56,214.63,215.39,23990.0
2020-09-22 09:30:00,221.16,221.82,219.81,220.31,8243.0,221.16,221.82,219.81,220.31,8243.0
2020-09-22 10:00:00,220.59,222.53,220.19,222.53,6430.0,220.59,222.53,220.19,222.53,6430.0
2020-09-22 10:30:00,222.68,223.25,222.25,222.97,5068.0,222.68,223.25,222.25,222.97,5068.0
2020-09-22 11:00:00,222.25,223.16,222.16,223.16,3600.0,222.25,223.16,222.16,223.16,3600.0
2020-09-22 11:30:00,222.48,223.35,222.05,222.88,3738.0,222.48,223.35,222.05,222.88,3738.0
2020-09-22 12:00:00,222.76,223.34,222.76,223.17,1804.0,222.76,223.34,222.76,223.17,1804.0
2020-09-22 12:30:00,223.16,223.24,222.3,222.3,1877.0,223.16,223.24,222.3,222.3,1877.0
2020-09-22 13:00:00,222.48,222.99,222.19,222.99,3600.0,222.48,222.99,222.19,222.99,3600.0
2020-09-22 13:30:00,223.03,223.94,222.89,223.78,3295.0,223.03,223.94,222.89,223.78,3295.0
2020-09-22 14:00:00,223.96,224.12,223.39,223.78,1875.0,223.96,224.12,223.39,223.78,1875.0
2020-09-22 14:30:00,223.93,224.49,223.82,224.15,3270.0,223.93,224.49,223.82,224.15,3270.0
2020-09-22 15:00:00,224.12,225.42,224.0,225.39,8024.0,224.12,225.42,224.0,225.39,8024.0
2020-09-22 15:30:00,225.18,225.98,224.92,225.23,20173.0,225.18,225.98,224.92,225.23,20173.0
2020-09-23 09:30:00,224.61,226.25,224.61,226.21,2246.0,224.61,226.25,224.61,226.21,2246.0
2020-09-23 10:00:00,225.8,226.1,223.91,224.37,9396.0,225.8,226.1,223.91,224.37,9396.0
2020-09-23 10:30:00,224.36,225.76,224.25,225.23,5031.0,224.36,225.76,224.25,225.23,5031.0
2020-09-23 11:00:00,225.48,225.55,224.76,225.05,5100.0,225.48,225.55,224.76,225.05,5100.0
2020-09-23 11:30:00,225.08,225.16,222.94,223.2,12527.0,225.08,225.16,222.94,223.2,12527.0
2020-09-23 12:00:00,223.0,223.0,218.64,220.99,19772.0,223.0,223.0,218.64,220.99,19772.0
2020-09-23 12:30:00,221.29,221.29,220.39,220.81,10582.0,221.29,221.29,220.39,220.81,10582.0
2020-09-23 13:00:00,220.15,220.7,219.8,220.7,2300.0,220.15,220.7,219.8,220.7,2300.0
2020-09-23 13:30:00,219.76,219.76,217.65,218.12,7579.0,219.76,219.76,217.65,218.12,7579.0
2020-09-23 14:00:00,218.02,218.13,216.18,216.51,14175.0,218.02,218.13,216.18,216.51,14175.0
2020-09-23 14:30:00,216.07,216.65,215.44,216.01,11377.0,216.07,216.65,215.44,216.01,11377.0
2020-09-23 15:00:00,216.0,217.51,215.82,216.98,12125.0,216.0,217.51,215.82,216.98,12125.0
2020-09-23 15:30:00,217.56,217.92,217.02,217.22,40164.0,217.56,217.92,217.02,217.22,40164.0
2020-09-24 09:30:00,216.24,216.24,213.27,215.6,3149.0,216.24,216.24,213.27,215.6,3149.0
2020-09-24 10:00:00,216.66,217.51,216.48,216.64,2500.0,216.66,217.51,216.48,216.64,2500.0
2020-09-24 10:30:00,216.67,216.67,214.85,215.53,2403.0,216.67,216.67,214.85,215.53,2403.0
2020-09-24 11:00:00,215.23,216.31,215.14,216.28,1500.0,215.23,216.31,215.14,216.28,1500.0
2020-09-24 11:30:00,216.29,216.34,215.29,215.82,2500.0,216.29,216.34,215.29,215.82,2500.0
2020-09-24 12:00:00,216.02,216.27,215.4,215.67,5413.0,216.02,216.27,215.4,215.67,5413.0
2020-09-24 12:30:00,215.61,216.04,215.22,215.83,3289.0,215.61,216.04,215.22,215.83,3289.0
2020-09-24 13:00:00,215.97,216.8,215.8,216.78,2750.0,215.97,216.8,215.8,216.78,2750.0
2020-09-24 13:30:00,216.61,216.73,215.5,215.5,4774.0,216.61,216.73,215.5,215.5,4774.0
2020-09-24 14:00:00,215.18,215.18,213.84,214.1,3678.0,215.18,215.18,213.84,214.1,3678.0
2020-09-24 14:30:00,214.11,214.31,213.0,213.0,8891.0,214.11,214.31,213.0,213.0,8891.0
2020-09-24 15:00:00,213.1,213.86,212.5,212.84,4300.0,213.1,213.86,212.5,212.84,4300.0
2020-09-24 15:30:00,212.72,213.6,212.25,212.87,11240.0,212.72,213.6,212.25,212.87,11240.0
2020-09-25 09:30:00,211.7,213.39,210.9,212.19,4595.0,211.7,213.39,210.9,212.19,4595.0
2020-09-25 10:00:00,212.1,214.04,211.71,213.45,3128.0,212.1,214.04,211.71,213.45,3128.0
2020-09-25 10:30:00,212.91,213.44,212.46,212.56,4106.0,212.91,213.44,212.46,212.56,4106.0
2020-09-25 11:00:00,212.73,213.59,212.43,213.25,2603.0,212.73,213.59,212.43,213.25,2603.0
2020-09-25 11:30:00,213.48,213.71,212.96,213.08,3360.0,213.48,213.71,212.96,213.08,3360.0
2020-09-25 12:00:00,213.12,214.35,213.12,214.17,2257.0,213.12,214.35,213.12,214.17,2257.0
2020-09-25 12:30:00,213.98,214.43,213.72,214.38,1503.0,213.98,214.43,213.72,214.38,1503.0
2020-09-25 13:00:00,214.98,215.51,214.89,215.03,3551.0,214.98,215.51,214.89,215.03,3551.0
2020-09-25 13:30:00,215.43,215.72,215.11,215.72,1500.0,215.43,215.72,215.11,215.72,1500.0
2020-09-25 14:00:00,215.69,216.0,215.58,215.89,2855.0,215.69,216.0,215.58,215.89,2855.0
2020-09-25 14:30:00,215.66,216.15,215.65,216.15,1640.0,215.66,216.15,215.65,216.15,1640.0
2020-09-25 15:00:00,216.13,216.65,216.13,216.4,4200.0,216.13,216.65,216.13,216.4,4200.0
2020-09-25 15:30:00,216.53,216.53,215.63,215.91,18417.0,216.53,216.53,215.63,215.91,18417.0
2020-09-28 09:30:00,219.03,221.55,217.84,217.94,14117.0,219.03,221.55,217.84,217.94,14117.0
2020-09-28 10:00:00,217.81,219.7,217.37,219.7,1515.0,217.81,219.7,217.37,219.7,1515.0
2020-09-28 10:30:00,219.23,219.5,218.2,218.36,4585.0,219.23,219.5,218.2,218.36,4585.0
2020-09-28 11:00:00,219.37,219.37,218.47,218.84,1594.0,219.37,219.37,218.47,218.84,1594.0
2020-09-28 11:30:00,218.79,219.05,218.67,219.05,1100.0,218.79,219.05,218.67,219.05,1100.0
2020-09-28 12:00:00,219.11,219.67,219.11,219.37,2778.0,219.11,219.67,219.11,219.37,2778.0
2020-09-28 12:30:00,219.39,219.51,218.74,218.74,1500.0,219.39,219.51,218.74,218.74,1500.0
2020-09-28 13:00:00,218.82,219.6,218.63,218.95,6706.0,218.82,219.6,218.63,218.95,6706.0
2020-09-28 13:30:00,219.65,219.81,218.88,218.94,1301.0,219.65,219.81,218.88,218.94,1301.0
2020-09-28 14:00:00,218.96,219.88,218.94,219.61,2801.0,218.96,219.88,218.94,219.61,2801.0
2020-09-28 14:30:00,219.63,219.63,218.98,218.98,2630.0,219.63,219.63,218.98,218.98,2630.0
2020-09-28 15:00:00,218.98,218.98,218.14,218.14,3124.0,218.98,218.98,218.14,218.14,3124.0
2020-09-28 15:30:00,218.41,218.66,217.4,217.68,14145.0,218.41,218.66,217.4,217.68,14145.0
2020-09-29 09:30:00,218.29,218.29,217.11,217.19,2177.0,218.29,218.29,217.11,217.19,2177.0
2020-09-29 10:00:00,217.35,217.6,216.57,216.64,5565.0,217.35,217.6,216.57,216.64,5565.0
2020-09-29 10:30:00,216.66,216.77,215.5,215.88,2240.0,216.66,216.77,215.5,215.88,2240.0
2020-09-29 11:00:00,215.67,215.68,214.78,214.78,2527.0,215.67,215.68,214.78,214.78,2527.0
2020-09-29 11:30:00,214.91,215.13,213.9,214.16,3300.0,214.91,215.13,213.9,214.16,3300.0
2020-09-29 12:00:00,213.87,214.39,213.75,214.19,4869.0,213.87,214.39,213.75,214.19,4869.0
2020-09-29 12:30:00,214.13,214.94,214.13,214.73,1500.0,214.13,214.94,214.13,214.73,1500.0
2020-09-29 13:00:00,214.74,214.74,213.78,214.11,2805.0,214.74,214.74,213.78,214.11,2805.0
2020-09-29 13:30:00,214.34,214.34,213.85,213.96,5843.0,214.34,214.34,213.85,213.96,5843.0
2020-09-29 14:00:00,213.98,214.15,213.44,213.92,11746.0,213.98,214.15,213.44,213.92,11746.0
2020-09-29 14:30:00,214.04,214.74,213.97,214.7,8911.0,214.04,214.74,213.97,214.7,8911.0
2020-09-29 15:00:00,214.62,215.84,214.48,214.94,6297.0,214.62,215.84,214.48,214.94,6297.0
2020-09-29 15:30:00,215.03,216.11,214.77,214.88,19408.0,215.03,216.11,214.77,214.88,19408.0
2020-09-30 09:30:00,214.37,215.99,214.37,215.09,4739.0,214.37,215.99,214.37,215.09,4739.0
2020-09-30 10:00:00,215.43,216.23,215.43,215.72,4557.0,215.43,216.23,215.43,215.72,4557.0
2020-09-30 10:30:00,215.77,215.8,214.26,214.48,5394.0,215.77,215.8,214.26,214.48,5394.0
2020-09-30 11:00:00,214.07,214.76,214.06,214.59,2000.0,214.07,214.76,214.06,214.59,2000.0
2020-09-30 11:30:00,214.7,214.7,214.4,214.41,613.0,214.7,214.7,214.4,214.41,613.0
2020-09-30 12:00:00,214.56,215.04,214.45,214.66,2444.0,214.56,215.04,214.45,214.66,2444.0
2020-09-30 12:30:00,214.57,215.0,214.46,215.0,3255.0,214.57,215.0,214.46,215.0,3255.0
2020-09-30 13:00:00,215.0,215.0,214.53,214.83,2600.0,215.0,215.0,214.53,214.83,2600.0
2020-09-30 13:30:00,214.87,215.77,214.87,215.13,4050.0,214.87,215.77,214.87,215.13,4050.0
2020-09-30 14:00:00,215.12,215.74,214.56,215.01,4592.0,215.12,215.74,214.56,215.01,4592.0
2020-09-30 14:30:00,214.54,214.79,213.24,214.67,5095.0,214.54,214.79,213.24,214.67,5095.0
2020-09-30 15:00:00,214.82,214.82,211.94,212.7,4234.0,214.82,214.82,211.94,212.7,4234.0
2020-09-30 15:30:00,212.57,213.91,211.97,213.16,18590.0,212.57,213.91,211.97,213.16,18590.0
2020-10-01 09:30:00,213.81,215.72,212.05,212.25,5192.0,213.81,215.72,212.05,212.25,5192.0
2020-10-01 10:00:00,211.57,212.35,210.7,211.06,6157.0,211.57,212.35,210.7,211.06,6157.0
2020-10-01 10:30:00,210.92,212.25,210.92,211.92,3634.0,210.92,212.25,210.92,211.92,3634.0
2020-10-01 11:00:00,211.73,212.42,211.3,212.24,2960.0,211.73,212.42,211.3,212.24,2960.0
2020-10-01 11:30:00,212.24,212.67,211.96,212.07,1815.0,212.24,212.67,211.96,212.07,1815.0
2020-10-01 12:00:00,211.59,212.26,211.59,212.23,1300.0,211.59,212.26,211.59,212.23,1300.0
2020-10-01 12:30:00,212.38,212.5,211.6,212.46,2480.0,212.38,212.5,211.6,212.46,2480.0
2020-10-01 13:00:00,212.53,213.74,212.51,213.2,2692.0,212.53,213.74,212.51,213.2,2692.0
2020-10-01 13:30:00,213.52,214.2,213.32,213.79,7334.0,213.52,214.2,213.32,213.79,7334.0
2020-10-01 14:00:00,213.76,213.77,211.6,213.65,8402.0,213.76,213.77,211.6,213.65,8402.0
2020-10-01 14:30:00,213.91,214.9,213.54,214.88,7006.0,213.91,214.9,213.54,214.88,7006.0
2020-10-01 15:00:00,214.64,214.88,213.61,213.94,9187.0,214.64,214.88,213.61,213.94,9187.0
2020-10-01 15:30:00,213.96,215.35,213.96,215.11,29772.0,213.96,215.35,213.96,215.11,29772.0
2020-10-02 09:30:00,211.01,212.5,211.01,211.94,3771.0,211.01,212.5,211.01,211.94,3771.0
2020-10-02 10:00:00,211.67,214.27,211.66,214.25,7021.0,211.67,214.27,211.66,214.25,7021.0
2020-10-02 10:30:00,213.99,215.58,213.93,215.58,2792.0,213.99,215.58,213.93,215.58,2792.0
2020-10-02 11:00:00,215.41,215.95,214.86,215.78,2508.0,215.41,215.95,214.86,215.78,2508.0
2020-10-02 11:30:00,215.45,215.45,213.56,213.56,1815.0,215.45,215.45,213.56,213.56,1815.0
2020-10-02 12:00:00,213.06,215.51,212.84,215.34,2100.0,213.06,215.51,212.84,215.34,2100.0
2020-10-02 12:30:00,215.5,216.89,215.45,216.33,3296.0,215.5,216.89,215.45,216.33,3296.0
2020-10-02 13:00:00,216.3,216.3,215.32,215.94,1748.0,216.3,216.3,215.32,215.94,1748.0
2020-10-02 13:30:00,215.64,215.64,214.55,214.79,2100.0,215.64,215.64,214.55,214.79,2100.0
2020-10-02 14:00:00,214.64,216.16,214.64,216.16,2124.0,214.64,216.16,214.64,216.16,2124.0
2020-10-02 14:30:00,216.08,216.75,215.54,216.28,5373.0,216.08,216.75,215.54,216.28,5373.0
2020-10-02 15:00:00,216.45,217.47,216.17,217.46,6376.0,216.45,217.47,216.17,217.46,6376.0
2020-10-02 15:30:00,217.06,217.37,215.01,215.58,18482.0,217.06,217.37,215.01,215.58,18482.0
2020-10-05 09:30:00,217.33,218.43,217.33,217.75,1536.0,217.33,218.43,217.33,217.75,1536.0
2020-10-05 10:00:00,218.05,218.05,215.6,215.63,5241.0,218.05,218.05,215.6,215.63,5241.0
2020-10-05 10:30:00,215.61,216.45,215.15,215.15,8534.0,215.61,216.45,215.15,215.15,8534.0
2020-10-05 11:00:00,215.15,215.56,214.85,215.02,2930.0,215.15,215.56,214.85,215.02,2930.0
2020-10-05 11:30:00,214.83,215.21,214.15,215.02,4803.0,214.83,215.21,214.15,215.02,4803.0
2020-10-05 12:00:00,215.0,215.48,214.74,215.35,6080.0,215.0,215.48,214.74,215.35,6080.0
2020-10-05 12:30:00,215.35,215.49,213.57,213.72,5042.0,215.35,215.49,213.57,213.72,5042.0
2020-10-05 13:00:00,213.8,214.64,213.64,214.57,3100.0,213.8,214.64,213.64,214.57,3100.0
2020-10-05 13:30:00,214.5,214.78,214.1,214.19,5010.0,214.5,214.78,214.1,214.19,5010.0
2020-10-05 14:00:00,214.48,214.48,213.19,213.51,7934.0,214.48,214.48,213.19,213.51,7934.0
2020-10-05 14:30:00,213.67,215.0,213.18,215.0,6209.0,213.67,215.0,213.18,215.0,6209.0
2020-10-05 15:00:00,215.05,215.2,214.42,214.83,18003.0,215.05,215.2,214.42,214.83,18003.0
2020-10-05 15:30:00,214.76,215.36,214.34,215.14,36828.0,214.76,215.36,214.34,215.14,36828.0
2020-10-06 09:30:00,215.99,217.77,215.0,217.77,4655.0,215.99,217.77,215.0,217.77,4655.0
2020-10-06 10:00:00,217.17,217.54,214.07,214.16,3477.0,217.17,217.54,214.07,214.16,3477.0
2020-10-06 10:30:00,214.85,215.47,214.6,215.16,5129.0,214.85,215.47,214.6,215.16,5129.0
2020-10-06 11:00:00,215.59,215.59,214.85,214.86,1540.0,215.59,215.59,214.85,214.86,1540.0
2020-10-06 11:30:00,215.07,215.83,214.91,215.22,1900.0,215.07,215.83,214.91,215.22,1900.0
2020-10-06 12:00:00,215.62,215.82,215.03,215.61,1482.0,215.62,215.82,215.03,215.61,1482.0
2020-10-06 12:30:00,215.36,216.73,215.35,216.56,900.0,215.36,216.73,215.35,216.56,900.0
2020-10-06 13:00:00,216.94,217.73,216.94,217.18,1738.0,216.94,217.73,216.94,217.18,1738.0
2020-10-06 13:30:00,217.78,217.78,216.93,216.93,2436.0,217.78,217.78,216.93,216.93,2436.0
2020-10-06 14:00:00,216.9,217.91,216.64,217.47,3322.0,216.9,217.91,216.64,217.47,3322.0
2020-10-06 14:30:00,217.1,218.3,213.87,215.15,5271.0,217.1,218.3,213.87,215.15,5271.0
2020-10-06 15:00:00,214.2,214.7,213.56,214.06,2797.0,214.2,214.7,213.56,214.06,2797.0
2020-10-06 15:30:00,214.34,214.99,212.3,212.49,16620.0,214.34,214.99,212.3,212.49,16620.0
2020-10-07 09:30:00,213.8,215.34,212.91,212.97,3014.0,213.8,215.34,212.91,212.97,3014.0
2020-10-07 10:00:00,212.81,212.81,211.16,211.34,1315.0,212.81,212.81,211.16,211.34,1315.0
2020-10-07 10:30:00,211.36,211.55,210.6,210.83,2241.0,211.36,211.55,210.6,210.83,2241.0
2020-10-07 11:00:00,210.73,211.03,209.63,209.92,10685.0,210.73,211.03,209.63,209.92,10685.0
2020-10-07 11:30:00,210.26,210.93,210.18,210.72,1375.0,210.26,210.93,210.18,210.72,1375.0
2020-10-07 12:00:00,210.59,211.11,210.18,210.34,2957.0,210.59,211.11,210.18,210.34,2957.0
2020-10-07 12:30:00,210.34,210.53,210.15,210.53,2414.0,210.34,210.53,210.15,210.53,2414.0
2020-10-07 13:00:00,210.94,211.23,210.26,210.26,3573.0,210.94,211.23,210.26,210.26,3573.0
2020-10-07 13:30:00,210.38,211.58,210.21,211.41,6124.0,210.38,211.58,210.21,211.41,6124.0
2020-10-07 14:00:00,211.41,212.23,211.4,212.07,3484.0,211.41,212.23,211.4,212.07,3484.0
2020-10-07 14:30:00,212.22,212.57,212.16,212.53,1465.0,212.22,212.57,212.16,212.53,1465.0
2020-10-07 15:00:00,212.08,212.31,211.91,212.16,2668.0,212.08,212.31,211.91,212.16,2668.0
2020-10-07 15:30:00,212.23,212.44,211.36,211.67,34485.0,212.23,212.44,211.36,211.67,34485.0
2020-10-08 09:30:00,213.63,215.3,212.0,214.36,16718.0,213.63,215.3,212.0,214.36,16718.0
2020-10-08 10:00:00,215.07,215.54,213.85,214.19,5353.0,215.07,215.54,213.85,214.19,5353.0
2020-10-08 10:30:00,214.47,214.63,212.68,212.68,5606.0,214.47,214.63,212.68,212.68,5606.0
2020-10-08 11:00:00,212.7,213.37,211.67,211.93,2532.0,212.7,213.37,211.67,211.93,2532.0
2020-10-08 11:30:00,211.94,211.94,210.58,211.67,5305.0,211.94,211.94,210.58,211.67,5305.0
2020-10-08 12:00:00,211.39,213.22,211.39,212.64,6097.0,211.39,213.22,211.39,212.64,6097.0
2020-10-08 12:30:00,212.5,212.81,212.03,212.03,3319.0,212.5,212.81,212.03,212.03,3319.0
2020-10-08 13:00:00,211.96,212.29,211.53,211.53,3784.0,211.96,212.29,211.53,211.53,3784.0
2020-10-08 13:30:00,211.79,212.47,211.54,211.95,6151.0,211.79,212.47,211.54,211.95,6151.0
2020-10-08 14:00:00,212.4,212.92,212.2,212.65,4809.0,212.4,212.92,212.2,212.65,4809.0
2020-10-08 14:30:00,212.49,212.49,210.99,211.26,6461.0,212.49,212.49,210.99,211.26,6461.0
2020-10-08 15:00:00,211.26,211.26,210.59,210.77,6801.0,211.26,211.26,210.59,210.77,6801.0
2020-10-08 15:30:00,210.85,211.31,210.42,211.26,18356.0,210.85,211.31,210.42,211.26,18356.0
2020-10-09 09:30:00,212.57,213.37,212.57,213.21,1984.0,212.57,213.37,212.57,213.21,1984.0
2020-10-09 10:00:00,212.79,213.51,212.12,212.12,4775.0,212.79,213.51,212.12,212.12,4775.0
2020-10-09 10:30:00,212.15,213.94,211.86,213.26,13364.0,212.15,213.94,211.86,213.26,13364.0
2020-10-09 11:00:00,213.63,215.66,213.45,214.7,6345.0,213.63,215.66,213.45,214.7,6345.0
2020-10-09 11:30:00,214.7,215.83,214.69,215.83,5127.0,214.7,215.83,214.69,215.83,5127.0
2020-10-09 12:00:00,215.89,215.95,215.5,215.71,2296.0,215.89,215.95,215.5,215.71,2296.0
2020-10-09 12:30:00,215.81,216.06,215.79,215.79,1110.0,215.81,216.06,215.79,215.79,1110.0
2020-10-09 13:00:00,215.97,216.59,215.97,216.03,3637.0,215.97,216.59,215.97,216.03,3637.0
2020-10-09 13:30:00,215.81,216.02,215.39,215.91,4512.0,215.81,216.02,215.39,215.91,4512.0
2020-10-09 14:00:00,215.78,215.85,214.44,214.72,3415.0,215.78,215.85,214.44,214.72,3415.0
2020-10-09 14:30:00,214.73,214.79,214.42,214.76,2881.0,214.73,214.79,214.42,214.76,2881.0
2020-10-09 15:00:00,214.77,214.77,214.12,214.12,5826.0,214.77,214.77,214.12,214.12,5826.0
2020-10-09 15:30:00,214.12,214.12,212.78,213.4,24416.0,214.12,214.12,212.78,213.4,24416.0
2020-10-12 09:30:00,215.56,215.56,213.8,214.09,3063.0,215.56,215.56,213.8,214.09,3063.0
2020-10-12 10:00:00,215.15,215.67,214.04,214.66,3099.0,215.15,215.67,214.04,214.66,3099.0
2020-10-12 10:30:00,214.96,215.44,214.55,215.04,2489.0,214.96,215.44,214.55,215.04,2489.0
2020-10-12 11:00:00,215.62,216.45,215.52,216.44,7743.0,215.62,216.45,215.52,216.44,7743.0
2020-10-12 11:30:00,216.45,217.91,216.28,217.72,11967.0,216.45,217.91,216.28,217.72,11967.0
2020-10-12 12:00:00,217.87,218.74,217.73,218.74,2506.0,217.87,218.74,217.73,218.74,2506.0
2020-10-12 12:30:00,218.63,218.63,217.95,218.19,2380.0,218.63,218.63,217.95,218.19,2380.0
2020-10-12 13:00:00,218.07,218.77,217.75,218.49,2837.0,218.07,218.77,217.75,218.49,2837.0
2020-10-12 13:30:00,218.6,218.71,218.32,218.54,1789.0,218.6,218.71,218.32,218.54,1789.0
2020-10-12 14:00:00,218.7,219.04,218.51,219.04,6189.0,218.7,219.04,218.51,219.04,6189.0
2020-10-12 14:30:00,219.0,219.0,218.32,218.47,2990.0,219.0,219.0,218.32,218.47,2990.0
2020-10-12 15:00:00,218.53,218.53,216.95,217.04,7600.0,218.53,218.53,216.95,217.04,7600.0
2020-10-12 15:30:00,216.99,217.77,216.6,217.02,47536.0,216.99,217.77,216.6,217.02,47536.0
2020-10-13 09:30:00,215.93,218.66,215.69,217.83,2592.0,215.93,218.66,215.69,217.83,2592.0
2020-10-13 10:00:00,217.42,218.27,216.42,216.84,5783.0,217.42,218.27,216.42,216.84,5783.0
2020-10-13 10:30:00,217.0,217.12,216.07,216.84,2934.0,217.0,217.12,216.07,216.84,2934.0
2020-10-13 11:00:00,216.63,217.99,216.4,217.63,3454.0,216.63,217.99,216.4,217.63,3454.0
2020-10-13 11:30:00,217.56,217.76,216.87,217.48,3050.0,217.56,217.76,216.87,217.48,3050.0
2020-10-13 12:00:00,217.55,217.71,217.09,217.09,3326.0,217.55,217.71,217.09,217.09,3326.0
2020-10-13 12:30:00,217.09,217.46,216.43,217.22,3510.0,217.09,217.46,216.43,217.22,3510.0
2020-10-13 13:00:00,217.23,217.91,216.75,217.34,6854.0,217.23,217.91,216.75,217.34,6854.0
2020-10-13 13:30:00,217.27,217.65,217.27,217.6,3800.0,217.27,217.65,217.27,217.6,3800.0
2020-10-13 14:00:00,217.47,217.84,216.84,217.41,5978.0,217.47,217.84,216.84,217.41,5978.0
2020-10-13 14:30:00,217.53,217.94,217.28,217.83,7143.0,217.53,217.94,217.28,217.83,7143.0
2020-10-13 15:00:00,218.09,218.38,217.96,218.09,15167.0,218.09,218.38,217.96,218.09,15167.0
2020-10-13 15:30:00,218.16,219.1,217.76,217.77,22831.0,218.16,219.1,217.76,217.77,22831.0
2020-10-14 09:30:00,216.74,219.3,216.74,219.28,2834.0,216.74,219.3,216.74,219.28,2834.0
2020-10-14 10:00:00,219.63,219.95,216.89,217.17,3303.0,219.63,219.95,216.89,217.17,3303.0
2020-10-14 10:30:00,217.47,218.07,217.17,217.84,3257.0,217.47,218.07,217.17,217.84,3257.0
2020-10-14 11:00:00,217.78,218.11,217.15,217.85,12562.0,217.78,218.11,217.15,217.85,12562.0
2020-10-14 11:30:00,217.71,218.14,217.35,217.82,4041.0,217.71,218.14,217.35,217.82,4041.0
2020-10-14 12:00:00,217.5,218.79,217.4,217.5,6012.0,217.5,218.79,217.4,217.5,6012.0
2020-10-14 12:30:00,217.52,218.27,217.52,217.69,3429.0,217.52,218.27,217.52,217.69,3429.0
2020-10-14 13:00:00,217.89,217.89,216.64,216.77,7877.0,217.89,217.89,216.64,216.77,7877.0
2020-10-14 13:30:00,217.01,217.56,216.77,217.44,8375.0,217.01,217.56,216.77,217.44,8375.0
2020-10-14 14:00:00,217.38,218.25,217.31,217.57,4644.0,217.38,218.25,217.31,217.57,4644.0
2020-10-14 14:30:00,217.3,217.44,216.66,217.18,2100.0,217.3,217.44,216.66,217.18,2100.0
2020-10-14 15:00:00,217.08,217.78,217.0,217.45,3692.0,217.08,217.78,217.0,217.45,3692.0
2020-10-14 15:30:00,217.47,218.0,217.03,217.03,18903.0,217.47,218.0,217.03,217.03,18903.0
2020-10-15 09:30:00,214.07,215.81,213.94,215.47,5225.0,214.07,215.81,213.94,215.47,5225.0
2020-10-15 10:00:00,215.32,215.34,214.08,214.49,2566.0,215.32,215.34,214.08,214.49,2566.0
2020-10-15 10:30:00,214.49,214.49,213.02,214.37,5849.0,214.49,214.49,213.02,214.37,5849.0
2020-10-15 11:00:00,214.0,214.95,213.93,214.47,4935.0,214.0,214.95,213.93,214.47,4935.0
2020-10-15 11:30:00,214.77,214.77,214.14,214.39,3768.0,214.77,214.77,214.14,214.39,3768.0
2020-10-15 12:00:00,214.51,214.77,214.39,214.76,2984.0,214.51,214.77,214.39,214.76,2984.0
2020-10-15 12:30:00,214.85,215.29,214.67,215.29,3805.0,214.85,215.29,214.67,215.29,3805.0
2020-10-15 13:00:00,214.99,216.81,214.99,216.52,2292.0,214.99,216.81,214.99,216.52,2292.0
2020-10-15 13:30:00,216.26,216.4,215.99,216.4,2408.0,216.26,216.4,215.99,216.4,2408.0
2020-10-15 14:00:00,216.65,216.77,216.28,216.41,4563.0,216.65,216.77,216.28,216.41,4563.0
2020-10-15 14:30:00,216.31,216.31,215.09,215.9,6436.0,216.31,216.31,215.09,215.9,6436.0
2020-10-15 15:00:00,215.93,216.04,215.59,215.92,11167.0,215.93,216.04,215.59,215.92,11167.0
2020-10-15 15:30:00,215.73,216.5,215.44,215.82,21513.0,215.73,216.5,215.44,215.82,21513.0
2020-10-16 09:30:00,216.39,217.71,216.0,216.0,5461.0,216.39,217.71,216.0,216.0,5461.0
2020-10-16 10:00:00,216.26,216.5,215.08,215.12,5034.0,216.26,216.5,215.08,215.12,5034.0
2020-10-16 10:30:00,215.08,215.98,214.13,214.95,5004.0,215.08,215.98,214.13,214.95,5004.0
2020-10-16 11:00:00,214.95,216.03,214.76,216.03,3000.0,214.95,216.03,214.76,216.03,3000.0
2020-10-16 11:30:00,216.75,217.71,216.5,216.95,2600.0,216.75,217.71,216.5,216.95,2600.0
2020-10-16 12:00:00,216.47,216.85,215.77,216.16,2161.0,216.47,216.85,215.77,216.16,2161.0
2020-10-16 12:30:00,215.72,216.6,215.72,216.47,3185.0,215.72,216.6,215.72,216.47,3185.0
2020-10-16 13:00:00,216.62,217.16,216.19,217.16,2702.0,216.62,217.16,216.19,217.16,2702.0
2020-10-16 13:30:00,216.73,217.5,216.55,217.36,3200.0,216.73,217.5,216.55,217.36,3200.0
2020-10-16 14:00:00,217.48,217.61,216.98,217.16,2800.0,217.48,217.61,216.98,217.16,2800.0
2020-10-16 14:30:00,216.83,217.35,216.52,216.98,3865.0,216.83,217.35,216.52,216.98,3865.0
2020-10-16 15:00:00,217.05,217.05,216.25,216.33,1588.0,217.05,217.05,216.25,216.33,1588.0
2020-10-16 15:30:00,216.46,216.52,215.37,215.49,28998.0,216.46,216.52,215.37,215.49,28998.0
2020-10-19 09:30:00,215.29,218.46,215.29,217.87,4730.0,215.29,218.46,215.29,217.87,4730.0
2020-10-19 10:00:00,217.4,217.4,214.1,214.26,3232.0,217.4,217.4,214.1,214.26,3232.0
2020-10-19 10:30:00,213.75,215.43,213.56,214.84,5310.0,213.75,215.43,213.56,214.84,5310.0
2020-10-19 11:00:00,215.09,215.09,213.71,213.71,4727.0,215.09,215.09,213.71,213.71,4727.0
2020-10-19 11:30:00,213.55,214.09,213.3,213.76,5212.0,213.55,214.09,213.3,213.76,5212.0
2020-10-19 12:00:00,213.91,214.07,213.19,213.62,5126.0,213.91,214.07,213.19,213.62,5126.0
2020-10-19 12:30:00,213.53,213.53,212.98,213.49,3378.0,213.53,213.53,212.98,213.49,3378.0
2020-10-19 13:00:00,213.28,213.32,212.8,213.0,1973.0,213.28,213.32,212.8,213.0,1973.0
2020-10-19 13:30:00,212.74,212.85,212.0,212.22,2620.0,212.74,212.85,212.0,212.22,2620.0
2020-10-19 14:00:00,212.22,212.39,211.8,212.39,3592.0,212.22,212.39,211.8,212.39,3592.0
2020-10-19 14:30:00,212.28,212.38,210.13,210.13,3662.0,212.28,212.38,210.13,210.13,3662.0
2020-10-19 15:00:00,209.99,210.71,209.61,210.52,4888.0,209.99,210.71,209.61,210.52,4888.0
2020-10-19 15:30:00,210.38,210.79,209.63,209.98,35465.0,210.38,210.79,209.63,209.98,35465.0
2020-10-20 09:30:00,210.27,212.45,210.27,212.32,1633.0,210.27,212.45,210.27,212.32,1633.0
2020-10-20 10:00:00,212.9,213.78,212.47,213.07,2245.0,212.9,213.78,212.47,213.07,2245.0
2020-10-20 10:30:00,213.06,213.85,212.71,213.18,4895.0,213.06,213.85,212.71,213.18,4895.0
2020-10-20 11:00:00,212.75,212.75,211.25,211.27,7470.0,212.75,212.75,211.25,211.27,7470.0
2020-10-20 11:30:00,211.26,211.29,210.64,210.65,9314.0,211.26,211.29,210.64,210.65,9314.0
2020-10-20 12:00:00,210.64,210.67,210.15,210.44,7787.0,210.64,210.67,210.15,210.44,7787.0
2020-10-20 12:30:00,210.89,211.96,210.88,211.96,2225.0,210.89,211.96,210.88,211.96,2225.0
2020-10-20 13:00:00,212.7,214.0,212.58,214.0,4299.0,212.7,214.0,212.58,214.0,4299.0
2020-10-20 13:30:00,214.34,215.3,213.94,213.94,7342.0,214.34,215.3,213.94,213.94,7342.0
2020-10-20 14:00:00,213.75,213.87,212.55,212.58,4307.0,213.75,213.87,212.55,212.58,4307.0
2020-10-20 14:30:00,212.5,212.7,211.79,212.36,3676.0,212.5,212.7,211.79,212.36,3676.0
2020-10-20 15:00:00,212.34,212.38,210.69,211.23,3272.0,212.34,212.38,210.69,211.23,3272.0
2020-10-20 15:30:00,211.29,212.42,210.96,212.0,23395.0,211.29,212.42,210.96,212.0,23395.0
2020-10-21 09:30:00,211.92,214.07,211.92,212.58,3610.0,211.92,214.07,211.92,212.58,3610.0
2020-10-21 10:00:00,213.87,213.97,212.07,212.07,2280.0,213.87,213.97,212.07,212.07,2280.0
2020-10-21 10:30:00,212.21,212.21,211.21,211.21,4298.0,212.21,212.21,211.21,211.21,4298.0
2020-10-21 11:00:00,210.18,211.15,209.57,211.14,8921.0,210.18,211.15,209.57,211.14,8921.0
2020-10-21 11:30:00,211.12,211.51,210.99,211.28,5465.0,211.12,211.51,210.99,211.28,5465.0
2020-10-21 12:00:00,211.0,212.03,210.3,211.5,3848.0,211.0,212.03,210.3,211.5,3848.0
2020-10-21 12:30:00,211.43,211.44,210.21,210.96,3200.0,211.43,211.44,210.21,210.96,3200.0
2020-10-21 13:00:00,211.0,211.34,210.61,211.34,1772.0,211.0,211.34,210.61,211.34,1772.0
2020-10-21 13:30:00,210.81,211.59,210.45,211.07,3300.0,210.81,211.59,210.45,211.07,3300.0
2020-10-21 14:00:00,210.68,211.27,210.62,211.27,2881.0,210.68,211.27,210.62,211.27,2881.0
2020-10-21 14:30:00,211.19,211.72,211.19,211.22,1200.0,211.19,211.72,211.19,211.22,1200.0
2020-10-21 15:00:00,211.08,211.83,210.7,211.47,4806.0,211.08,211.83,210.7,211.47,4806.0
2020-10-21 15:30:00,211.24,211.97,210.91,211.0,26274.0,211.24,211.97,210.91,211.0,26274.0
2020-10-22 09:30:00,211.0,212.26,211.0,212.26,5283.0,211.0,212.26,211.0,212.26,5283.0
2020-10-22 10:00:00,212.44,212.44,211.3,211.31,3506.0,212.44,212.44,211.3,211.31,3506.0
2020-10-22 10:30:00,211.13,212.52,211.11,212.52,5803.0,211.13,212.52,211.11,212.52,5803.0
2020-10-22 11:00:00,212.53,213.53,212.3,212.66,2987.0,212.53,213.53,212.3,212.66,2987.0
2020-10-22 11:30:00,212.46,212.46,211.56,211.56,1600.0,212.46,212.46,211.56,211.56,1600.0
2020-10-22 12:00:00,211.38,211.62,211.11,211.25,3617.0,211.38,211.62,211.11,211.25,3617.0
2020-10-22 12:30:00,211.17,212.26,211.07,212.26,3165.0,211.17,212.26,211.07,212.26,3165.0
2020-10-22 13:00:00,212.0,212.75,211.98,212.43,2452.0,212.0,212.75,211.98,212.43,2452.0
2020-10-22 13:30:00,212.46,212.72,212.37,212.43,1734.0,212.46,212.72,212.37,212.43,1734.0
2020-10-22 14:00:00,212.91,213.36,212.22,212.22,4103.0,212.91,213.36,212.22,212.22,4103.0
2020-10-22 14:30:00,211.82,212.28,211.67,211.86,3184.0,211.82,212.28,211.67,211.86,3184.0
2020-10-22 15:00:00,211.81,212.1,211.57,211.94,5408.0,211.81,212.1,211.57,211.94,5408.0
2020-10-22 15:30:00,212.0,212.5,211.66,212.2,18123.0,212.0,212.5,211.66,212.2,18123.0
2020-10-23 09:30:00,213.42,215.38,213.16,213.16,1639.0,213.42,215.38,213.16,213.16,1639.0
2020-10-23 10:00:00,213.02,213.18,211.93,212.19,2745.0,213.02,213.18,211.93,212.19,2745.0
2020-10-23 10:30:00,211.98,212.27,211.69,212.27,2573.0,211.98,212.27,211.69,212.27,2573.0
2020-10-23 11:00:00,212.03,212.58,211.91,211.92,849.0,212.03,212.58,211.91,211.92,849.0
2020-10-23 11:30:00,211.61,212.05,211.11,211.55,3247.0,211.61,212.05,211.11,211.55,3247.0
2020-10-23 12:00:00,211.49,211.84,211.09,211.84,3210.0,211.49,211.84,211.09,211.84,3210.0
2020-10-23 12:30:00,212.04,212.09,211.71,211.9,1333.0,212.04,212.09,211.71,211.9,1333.0
2020-10-23 13:00:00,211.55,212.54,211.54,211.72,3013.0,211.55,212.54,211.54,211.72,3013.0
2020-10-23 13:30:00,211.98,212.39,211.95,212.25,1800.0,211.98,212.39,211.95,212.25,1800.0
2020-10-23 14:00:00,211.79,212.79,211.79,212.38,2293.0,211.79,212.79,211.79,212.38,2293.0
2020-10-23 14:30:00,212.25,212.7,211.9,212.66,4220.0,212.25,212.7,211.9,212.66,4220.0
2020-10-23 15:00:00,212.79,213.39,212.79,212.9,2408.0,212.79,213.39,212.79,212.9,2408.0
2020-10-23 15:30:00,212.89,213.33,212.44,212.97,12903.0,212.89,213.33,212.44,212.97,12903.0
2020-10-26 09:30:00,210.54,212.14,210.54,211.46,14169.0,210.54,212.14,210.54,211.46,14169.0
2020-10-26 10:00:00,211.53,211.87,210.14,210.14,4200.0,211.53,211.87,210.14,210.14,4200.0
2020-10-26 10:30:00,210.03,210.06,208.44,208.44,2105.0,210.03,210.06,208.44,208.44,2105.0
2020-10-26 11:00:00,208.42,208.42,207.36,207.79,1809.0,208.42,208.42,207.36,207.79,1809.0
2020-10-26 11:30:00,207.11,207.61,206.95,206.97,3102.0,207.11,207.61,206.95,206.97,3102.0
2020-10-26 12:00:00,206.93,207.2,206.0,206.35,2886.0,206.93,207.2,206.0,206.35,2886.0
2020-10-26 12:30:00,206.31,206.31,204.98,205.25,2161.0,206.31,206.31,204.98,205.25,2161.0
2020-10-26 13:00:00,205.02,205.39,204.47,204.69,2223.0,205.02,205.39,204.47,204.69,2223.0
2020-10-26 13:30:00,204.05,205.09,204.05,205.09,2000.0,204.05,205.09,204.05,205.09,2000.0
2020-10-26 14:00:00,205.01,206.82,205.0,206.82,4505.0,205.01,206.82,205.0,206.82,4505.0
2020-10-26 14:30:00,206.53,207.38,206.53,206.88,6144.0,206.53,207.38,206.53,206.88,6144.0
2020-10-26 15:00:00,206.81,206.81,205.88,205.88,2924.0,206.81,206.81,205.88,205.88,2924.0
2020-10-26 15:30:00,206.08,206.47,204.35,205.81,15671.0,206.08,206.47,204.35,205.81,15671.0
2020-10-27 09:30:00,206.23,206.23,204.79,206.03,4360.0,206.23,206.23,204.79,206.03,4360.0
2020-10-27 10:00:00,205.56,206.0,204.03,204.03,6323.0,205.56,206.0,204.03,204.03,6323.0
2020-10-27 10:30:00,204.23,205.28,203.61,203.61,4825.0,204.23,205.28,203.61,203.61,4825.0
2020-10-27 11:00:00,204.09,204.47,202.51,202.89,5014.0,204.09,204.47,202.51,202.89,5014.0
2020-10-27 11:30:00,202.6,204.0,202.4,203.77,5601.0,202.6,204.0,202.4,203.77,5601.0
2020-10-27 12:00:00,204.26,204.72,203.78,203.84,3939.0,204.26,204.72,203.78,203.84,3939.0
2020-10-27 12:30:00,204.27,204.71,203.42,203.76,3536.0,204.27,204.71,203.42,203.76,3536.0
2020-10-27 13:00:00,203.98,204.37,203.54,204.12,6230.0,203.98,204.37,203.54,204.12,6230.0
2020-10-27 13:30:00,204.21,204.31,203.47,203.47,3405.0,204.21,204.31,203.47,203.47,3405.0
2020-10-27 14:00:00,203.63,204.15,203.62,203.95,4512.0,203.63,204.15,203.62,203.95,4512.0
2020-10-27 14:30:00,203.86,203.86,203.1,203.16,3858.0,203.86,203.86,203.1,203.16,3858.0
2020-10-27 15:00:00,203.2,203.37,202.35,203.04,7308.0,203.2,203.37,202.35,203.04,7308.0
2020-10-27 15:30:00,203.1,203.63,202.16,202.33,15644.0,203.1,203.63,202.16,202.33,15644.0
2020-10-28 09:30:00,200.0,203.04,198.68,201.89,10815.0,200.0,203.04,198.68,201.89,10815.0
2020-10-28 10:00:00,202.06,202.29,200.47,200.77,8082.0,202.06,202.29,200.47,200.77,8082.0
2020-10-28 10:30:00,201.03,201.71,199.85,200.0,10455.0,201.03,201.71,199.85,200.0,10455.0
2020-10-28 11:00:00,200.16,201.42,199.74,200.34,7560.0,200.16,201.42,199.74,200.34,7560.0
2020-10-28 11:30:00,200.06,201.43,200.06,201.17,3710.0,200.06,201.43,200.06,201.17,3710.0
2020-10-28 12:00:00,200.99,201.89,200.97,201.15,13691.0,200.99,201.89,200.97,201.15,13691.0
2020-10-28 12:30:00,201.4,202.06,200.42,200.74,3389.0,201.4,202.06,200.42,200.74,3389.0
2020-10-28 13:00:00,200.73,200.73,199.78,200.56,6750.0,200.73,200.73,199.78,200.56,6750.0
2020-10-28 13:30:00,200.98,201.05,199.96,200.57,4319.0,200.98,201.05,199.96,200.57,4319.0
2020-10-28 14:00:00,200.76,201.12,200.43,201.12,3509.0,200.76,201.12,200.43,201.12,3509.0
2020-10-28 14:30:00,201.29,201.29,200.34,201.22,3684.0,201.29,201.29,200.34,201.22,3684.0
2020-10-28 15:00:00,201.04,201.13,200.41,200.55,8477.0,201.04,201.13,200.41,200.55,8477.0
2020-10-28 15:30:00,200.44,201.08,198.46,198.98,21840.0,200.44,201.08,198.46,198.98,21840.0
2020-10-29 09:30:00,202.45,208.85,201.83,205.97,20693.0,202.45,208.85,201.83,205.97,20693.0
2020-10-29 10:00:00,205.98,207.33,200.33,201.86,9221.0,205.98,207.33,200.33,201.86,9221.0
2020-10-29 10:30:00,201.86,206.94,201.0,206.34,16329.0,201.86,206.94,201.0,206.34,16329.0
2020-10-29 11:00:00,206.88,208.61,205.75,207.97,16833.0,206.88,208.61,205.75,207.97,16833.0
2020-10-29 11:30:00,207.24,208.46,206.88,207.22,12821.0,207.24,208.46,206.88,207.22,12821.0
2020-10-29 12:00:00,207.7,208.48,206.55,207.09,12971.0,207.7,208.48,206.55,207.09,12971.0
2020-10-29 12:30:00,207.7,208.17,206.85,207.07,24530.0,207.7,208.17,206.85,207.07,24530.0
2020-10-29 13:00:00,207.16,207.38,203.28,204.27,24976.0,207.16,207.38,203.28,204.27,24976.0
2020-10-29 13:30:00,203.92,206.15,203.92,205.97,14547.0,203.92,206.15,203.92,205.97,14547.0
2020-10-29 14:00:00,206.31,206.75,205.01,205.97,6157.0,206.31,206.75,205.01,205.97,6157.0
2020-10-29 14:30:00,205.95,206.02,202.99,203.52,12293.0,205.95,206.02,202.99,203.52,12293.0
2020-10-29 15:00:00,203.23,204.67,203.23,203.9,19920.0,203.23,204.67,203.23,203.9,19920.0
2020-10-29 15:30:00,203.9,205.21,203.45,203.55,41898.0,203.9,205.21,203.45,203.55,41898.0
2020-10-30 09:30:00,203.53,206.44,203.53,205.81,4395.0,203.53,206.44,203.53,205.81,4395.0
2020-10-30 10:00:00,205.02,206.77,205.02,206.45,9081.0,205.02,206.77,205.02,206.45,9081.0
2020-10-30 10:30:00,206.61,207.96,205.77,205.95,16298.0,206.61,207.96,205.77,205.95,16298.0
2020-10-30 11:00:00,206.64,207.51,206.1,207.05,9675.0,206.64,207.51,206.1,207.05,9675.0
2020-10-30 11:30:00,207.25,209.33,207.07,209.03,6640.0,207.25,209.33,207.07,209.03,6640.0
2020-10-30 12:00:00,208.88,209.33,208.4,208.42,4001.0,208.88,209.33,208.4,208.42,4001.0
2020-10-30 12:30:00,208.35,208.56,207.34,207.34,10564.0,208.35,208.56,207.34,207.34,10564.0
2020-10-30 13:00:00,207.34,207.42,206.52,206.91,10853.0,207.34,207.42,206.52,206.91,10853.0
2020-10-30 13:30:00,206.9,207.28,206.48,206.91,7508.0,206.9,207.28,206.48,206.91,7508.0
2020-10-30 14:00:00,207.03,207.37,206.73,206.74,9858.0,207.03,207.37,206.73,206.74,9858.0
2020-10-30 14:30:00,206.64,207.05,206.07,206.8,18146.0,206.64,207.05,206.07,206.8,18146.0
2020-10-30 15:00:00,206.76,208.41,206.68,207.85,17717.0,206.76,208.41,206.68,207.85,17717.0
2020-10-30 15:30:00,208.0,209.05,207.31,208.78,48976.0,208.0,209.05,207.31,208.78,48976.0
2020-11-02 09:30:00,211.0,213.73,211.0,212.44,6260.0,211.0,213.73,211.0,212.44,6260.0
2020-11-02 10:00:00,212.99,214.54,212.99,214.15,11797.0,212.99,214.54,212.99,214.15,11797.0
2020-11-02 10:30:00,213.45,213.59,212.74,213.37,7773.0,213.45,213.59,212.74,213.37,7773.0
2020-11-02 11:00:00,213.34,214.24,213.0,213.56,9128.0,213.34,214.24,213.0,213.56,9128.0
2020-11-02 11:30:00,213.56,214.15,213.29,213.99,5836.0,213.56,214.15,213.29,213.99,5836.0
2020-11-02 12:00:00,213.97,214.19,213.37,213.89,5671.0,213.97,214.19,213.37,213.89,5671.0
2020-11-02 12:30:00,213.84,213.84,212.15,212.73,6784.0,213.84,213.84,212.15,212.73,6784.0
2020-11-02 13:00:00,212.74,212.74,211.82,212.74,11324.0,212.74,212.74,211.82,212.74,11324.0
2020-11-02 13:30:00,212.76,212.87,212.42,212.51,5183.0,212.76,212.87,212.42,212.51,5183.0
2020-11-02 14:00:00,212.57,213.49,212.42,213.46,6703.0,212.57,213.49,212.42,213.46,6703.0
2020-11-02 14:30:00,213.72,214.74,213.53,214.5,8586.0,213.72,214.74,213.53,214.5,8586.0
2020-11-02 15:00:00,214.65,215.3,214.21,215.15,7333.0,214.65,215.3,214.21,215.15,7333.0
2020-11-02 15:30:00,215.29,216.26,215.2,216.25,27802.0,215.29,216.26,215.2,216.25,27802.0
2020-11-03 09:30:00,218.51,221.74,217.86,221.5,7216.0,218.51,221.74,217.86,221.5,7216.0
2020-11-03 10:00:00,221.68,222.86,217.95,218.33,6956.0,221.68,222.86,217.95,218.33,6956.0
2020-11-03 10:30:00,217.88,219.79,217.88,219.43,5381.0,217.88,219.79,217.88,219.43,5381.0
2020-11-03 11:00:00,219.9,220.24,218.84,219.6,4872.0,219.9,220.24,218.84,219.6,4872.0
2020-11-03 11:30:00,220.21,220.6,219.34,219.34,5220.0,220.21,220.6,219.34,219.34,5220.0
2020-11-03 12:00:00,219.28,220.48,219.14,220.48,5699.0,219.28,220.48,219.14,220.48,5699.0
2020-11-03 12:30:00,220.51,220.84,219.44,219.8,3125.0,220.51,220.84,219.44,219.8,3125.0
2020-11-03 13:00:00,219.33,219.49,218.86,219.16,5089.0,219.33,219.49,218.86,219.16,5089.0
2020-11-03 13:30:00,219.1,219.46,218.76,218.77,7378.0,219.1,219.46,218.76,218.77,7378.0
2020-11-03 14:00:00,218.58,219.07,218.31,218.32,4742.0,218.58,219.07,218.31,218.32,4742.0
2020-11-03 14:30:00,218.34,219.1,218.34,218.59,4393.0,218.34,219.1,218.34,218.59,4393.0
2020-11-03 15:00:00,218.41,218.74,217.63,218.46,8406.0,218.41,218.74,217.63,218.46,8406.0
2020-11-03 15:30:00,218.45,220.85,218.27,219.72,24937.0,218.45,220.85,218.27,219.72,24937.0
2020-11-04 09:30:00,221.69,225.94,221.69,225.94,10464.0,221.69,225.94,221.69,225.94,10464.0
2020-11-04 10:00:00,226.55,232.61,226.4,230.38,17227.0,226.55,232.61,226.4,230.38,17227.0
2020-11-04 10:30:00,230.73,231.0,228.37,230.13,8371.0,230.73,231.0,228.37,230.13,8371.0
2020-11-04 11:00:00,230.31,230.96,229.57,230.54,8579.0,230.31,230.96,229.57,230.54,8579.0
2020-11-04 11:30:00,230.42,231.76,229.83,231.66,2801.0,230.42,231.76,229.83,231.66,2801.0
2020-11-04 12:00:00,231.29,232.95,231.28,232.84,7132.0,231.29,232.95,231.28,232.84,7132.0
2020-11-04 12:30:00,232.84,232.89,232.2,232.39,3766.0,232.84,232.89,232.2,232.39,3766.0
2020-11-04 13:00:00,232.39,233.01,231.0,231.39,6855.0,232.39,233.01,231.0,231.39,6855.0
2020-11-04 13:30:00,231.35,231.66,230.42,231.48,4842.0,231.35,231.66,230.42,231.48,4842.0
2020-11-04 14:00:00,231.3,232.24,231.0,231.64,3172.0,231.3,232.24,231.0,231.64,3172.0
2020-11-04 14:30:00,231.78,232.53,231.2,231.2,8227.0,231.78,232.53,231.2,231.2,8227.0
2020-11-04 15:00:00,231.77,231.81,230.54,231.26,8611.0,231.77,231.81,230.54,231.26,8611.0
2020-11-04 15:30:00,231.5,232.46,230.92,232.0,30292.0,231.5,232.46,230.92,232.0,30292.0
2020-11-05 09:30:00,232.71,234.94,232.38,234.88,5329.0,232.71,234.94,232.38,234.88,5329.0
2020-11-05 10:00:00,233.93,234.52,233.14,233.53,8861.0,233.93,234.52,233.14,233.53,8861.0
2020-11-05 10:30:00,233.52,235.5,232.73,235.44,7420.0,233.52,235.5,232.73,235.44,7420.0
2020-11-05 11:00:00,235.24,235.24,234.44,234.7,6369.0,235.24,235.24,234.44,234.7,6369.0
2020-11-05 11:30:00,234.78,234.78,233.46,233.47,4763.0,234.78,234.78,233.46,233.47,4763.0
2020-11-05 12:00:00,233.48,233.59,232.24,232.54,7950.0,233.48,233.59,232.24,232.54,7950.0
2020-11-05 12:30:00,232.42,233.14,232.42,233.14,2490.0,232.42,233.14,232.42,233.14,2490.0
2020-11-05 13:00:00,232.97,233.85,232.96,233.73,1974.0,232.97,233.85,232.96,233.73,1974.0
2020-11-05 13:30:00,233.78,234.34,233.18,233.44,5600.0,233.78,234.34,233.18,233.44,5600.0
2020-11-05 14:00:00,233.56,233.6,232.86,233.39,4249.0,233.56,233.6,232.86,233.39,4249.0
2020-11-05 14:30:00,233.26,233.26,232.35,232.53,4204.0,233.26,233.26,232.35,232.53,4204.0
2020-11-05 15:00:00,232.52,232.9,229.6,229.7,31456.0,232.52,232.9,229.6,229.7,31456.0
2020-11-05 15:30:00,229.9,230.23,227.76,229.64,34842.0,229.9,230.23,227.76,229.64,34842.0
2020-11-06 09:30:00,228.97,228.97,222.49,222.63,7132.0,228.97,228.97,222.49,222.63,7132.0
2020-11-06 10:00:00,223.58,227.4,223.3,226.15,21788.0,223.58,227.4,223.3,226.15,21788.0
2020-11-06 10:30:00,225.45,225.45,223.31,223.31,4910.0,225.45,225.45,223.31,223.31,4910.0
2020-11-06 11:00:00,222.99,224.78,222.99,223.12,3127.0,222.99,224.78,222.99,223.12,3127.0
2020-11-06 11:30:00,223.27,224.51,223.27,224.43,2894.0,223.27,224.51,223.27,224.43,2894.0
2020-11-06 12:00:00,224.83,225.56,224.46,225.26,2938.0,224.83,225.56,224.46,225.26,2938.0
2020-11-06 12:30:00,225.94,226.38,225.56,225.56,2160.0,225.94,226.38,225.56,225.56,2160.0
2020-11-06 13:00:00,225.76,226.32,225.75,226.03,3772.0,225.76,226.32,225.75,226.03,3772.0
2020-11-06 13:30:00,226.18,226.43,225.25,225.26,2048.0,226.18,226.43,225.25,225.26,2048.0
2020-11-06 14:00:00,225.1,225.5,224.62,224.95,6468.0,225.1,225.5,224.62,224.95,6468.0
2020-11-06 14:30:00,225.21,225.28,223.79,224.71,7723.0,225.21,225.28,223.79,224.71,7723.0
2020-11-06 15:00:00,224.65,226.07,224.45,226.06,4389.0,224.65,226.07,224.45,226.06,4389.0
2020-11-06 15:30:00,226.04,226.82,225.95,226.53,28433.0,226.04,226.82,225.95,226.53,28433.0
2020-11-09 09:30:00,236.64,236.84,235.48,235.62,4030.0,236.64,236.84,235.48,235.62,4030.0
2020-11-09 10:00:00,235.98,238.64,235.36,238.44,9448.0,235.98,238.64,235.36,238.44,9448.0
2020-11-09 10:30:00,237.76,237.76,235.21,235.24,6100.0,237.76,237.76,235.21,235.24,6100.0
2020-11-09 11:00:00,235.21,236.32,234.72,234.72,13106.0,235.21,236.32,234.72,234.72,13106.0
2020-11-09 11:30:00,235.47,235.47,233.37,233.75,3951.0,235.47,235.47,233.37,233.75,3951.0
2020-11-09 12:00:00,233.89,234.71,233.6,234.04,2300.0,233.89,234.71,233.6,234.04,2300.0
2020-11-09 12:30:00,233.97,234.98,233.96,234.89,2746.0,233.97,234.98,233.96,234.89,2746.0
2020-11-09 13:00:00,235.47,235.61,235.04,235.04,3163.0,235.47,235.61,235.04,235.04,3163.0
2020-11-09 13:30:00,235.29,235.8,235.09,235.68,4470.0,235.29,235.8,235.09,235.68,4470.0
2020-11-09 14:00:00,236.0,236.48,235.69,236.19,6075.0,236.0,236.48,235.69,236.19,6075.0
2020-11-09 14:30:00,236.22,236.44,235.44,235.44,3571.0,236.22,236.44,235.44,235.44,3571.0
2020-11-09 15:00:00,235.46,236.22,234.5,234.5,4712.0,235.46,236.22,234.5,234.5,4712.0
2020-11-09 15:30:00,234.67,236.84,234.24,234.24,41172.0,234.67,236.84,234.24,234.24,41172.0
2020-11-10 09:30:00,233.67,233.84,230.59,233.25,7024.0,233.67,233.84,230.59,233.25,7024.0
2020-11-10 10:00:00,234.36,234.36,232.27,233.08,2180.0,234.36,234.36,232.27,233.08,2180.0
2020-11-10 10:30:00,233.82,233.82,233.0,233.41,1012.0,233.82,233.82,233.0,233.41,1012.0
2020-11-10 11:00:00,233.45,234.74,233.33,234.15,5100.0,233.45,234.74,233.33,234.15,5100.0
2020-11-10 11:30:00,234.19,235.11,233.88,235.0,3821.0,234.19,235.11,233.88,235.0,3821.0
2020-11-10 12:00:00,235.03,236.38,235.03,236.18,400.0,235.03,236.38,235.03,236.18,400.0
2020-11-10 12:30:00,235.56,235.57,235.26,235.4,300.0,235.56,235.57,235.26,235.4,300.0
2020-11-10 13:00:00,235.42,235.42,233.89,234.51,15464.0,235.42,235.42,233.89,234.51,15464.0
2020-11-10 13:30:00,234.56,234.76,234.42,234.76,3251.0,234.56,234.76,234.42,234.76,3251.0
2020-11-10 14:00:00,234.86,235.11,234.2,235.11,2300.0,234.86,235.11,234.2,235.11,2300.0
2020-11-10 14:30:00,235.36,235.36,234.51,235.09,1100.0,235.36,235.36,234.51,235.09,1100.0
2020-11-10 15:00:00,234.99,236.46,234.56,235.81,14222.0,234.99,236.46,234.56,235.81,14222.0
2020-11-10 15:30:00,235.8,236.29,234.98,234.99,20821.0,235.8,236.29,234.98,234.99,20821.0
2020-11-11 09:30:00,237.09,237.09,232.88,233.37,25555.0,237.09,237.09,232.88,233.37,25555.0
2020-11-11 10:00:00,233.5,233.58,231.81,231.81,2704.0,233.5,233.58,231.81,231.81,2704.0
2020-11-11 10:30:00,231.95,232.02,230.05,231.59,10200.0,231.95,232.02,230.05,231.59,10200.0
2020-11-11 11:00:00,231.57,232.09,230.95,231.53,6295.0,231.57,232.09,230.95,231.53,6295.0
2020-11-11 11:30:00,231.24,232.35,231.2,232.28,2923.0,231.24,232.35,231.2,232.28,2923.0
2020-11-11 12:00:00,232.03,232.46,231.58,232.11,2614.0,232.03,232.46,231.58,232.11,2614.0
2020-11-11 12:30:00,231.87,232.42,231.83,232.04,1637.0,231.87,232.42,231.83,232.04,1637.0
2020-11-11 13:00:00,231.8,232.68,231.8,232.43,2955.0,231.8,232.68,231.8,232.43,2955.0
2020-11-11 13:30:00,232.43,232.64,232.12,232.47,5485.0,232.43,232.64,232.12,232.47,5485.0
2020-11-11 14:00:00,232.47,232.72,231.98,232.1,1574.0,232.47,232.72,231.98,232.1,1574.0
2020-11-11 14:30:00,232.16,232.3,231.71,231.89,3519.0,232.16,232.3,231.71,231.89,3519.0
2020-11-11 15:00:00,231.95,232.42,231.94,232.08,2511.0,231.95,232.42,231.94,232.08,2511.0
2020-11-11 15:30:00,232.08,233.23,231.69,233.23,20244.0,232.08,233.23,231.69,233.23,20244.0
2020-11-12 09:30:00,232.68,232.89,230.05,230.14,6180.0,232.68,232.89,230.05,230.14,6180.0
2020-11-12 10:00:00,230.09,231.4,230.09,231.39,9254.0,230.09,231.4,230.09,231.39,9254.0
2020-11-12 10:30:00,231.82,232.89,231.75,232.53,3317.0,231.82,232.89,231.75,232.53,3317.0
2020-11-12 11:00:00,232.75,233.19,232.59,232.83,1014.0,232.75,233.19,232.59,232.83,1014.0
2020-11-12 11:30:00,233.05,233.82,233.05,233.56,2706.0,233.05,233.82,233.05,233.56,2706.0
2020-11-12 12:00:00,233.57,234.11,232.93,232.93,1600.0,233.57,234.11,232.93,232.93,1600.0
2020-11-12 12:30:00,233.03,233.03,231.23,232.26,7136.0,233.03,233.03,231.23,232.26,7136.0
2020-11-12 13:00:00,232.27,232.96,230.51,230.55,4376.0,232.27,232.96,230.51,230.55,4376.0
2020-11-12 13:30:00,230.96,231.46,230.95,231.46,1502.0,230.96,231.46,230.95,231.46,1502.0
2020-11-12 14:00:00,231.23,231.61,230.17,231.47,4022.0,231.23,231.61,230.17,231.47,4022.0
2020-11-12 14:30:00,231.41,232.23,230.71,231.31,6504.0,231.41,232.23,230.71,231.31,6504.0
2020-11-12 15:00:00,231.12,231.58,230.14,231.05,14153.0,231.12,231.58,230.14,231.05,14153.0
2020-11-12 15:30:00,231.15,232.93,230.94,232.14,19658.0,231.15,232.93,230.94,232.14,19658.0
2020-11-13 09:30:00,233.46,234.1,232.87,234.1,1654.0,233.46,234.1,232.87,234.1,1654.0
2020-11-13 10:00:00,234.15,235.33,232.86,233.55,4661.0,234.15,235.33,232.86,233.55,4661.0
2020-11-13 10:30:00,233.26,233.99,232.7,233.22,3309.0,233.26,233.99,232.7,233.22,3309.0
2020-11-13 11:00:00,233.66,234.47,233.18,234.47,1404.0,233.66,234.47,233.18,234.47,1404.0
2020-11-13 11:30:00,234.68,234.99,234.2,234.86,1630.0,234.68,234.99,234.2,234.86,1630.0
2020-11-13 12:00:00,234.49,234.65,233.95,234.45,4111.0,234.49,234.65,233.95,234.45,4111.0
2020-11-13 12:30:00,234.51,235.26,234.44,235.25,1899.0,234.51,235.26,234.44,235.25,1899.0
2020-11-13 13:00:00,235.47,236.07,235.47,235.91,1045.0,235.47,236.07,235.47,235.91,1045.0
2020-11-13 13:30:00,235.7,236.25,235.59,236.23,2105.0,235.7,236.25,235.59,236.23,2105.0
2020-11-13 14:00:00,236.64,237.95,236.63,237.53,1665.0,236.64,237.95,236.63,237.53,1665.0
2020-11-13 14:30:00,237.41,237.55,237.17,237.55,1366.0,237.41,237.55,237.17,237.55,1366.0
2020-11-13 15:00:00,237.6,237.6,236.79,237.02,2020.0,237.6,237.6,236.79,237.02,2020.0
2020-11-13 15:30:00,237.57,238.24,236.71,236.95,16079.0,237.57,238.24,236.71,236.95,16079.0
2020-11-16 09:30:00,240.38,241.28,237.82,237.82,5490.0,240.38,241.28,237.82,237.82,5490.0
2020-11-16 10:00:00,237.84,239.64,237.06,237.18,7305.0,237.84,239.64,237.06,237.18,7305.0
2020-11-16 10:30:00,237.65,239.18,237.17,239.12,5554.0,237.65,239.18,237.17,239.12,5554.0
2020-11-16 11:00:00,239.13,240.07,238.8,239.17,3050.0,239.13,240.07,238.8,239.17,3050.0
2020-11-16 11:30:00,239.41,240.2,239.22,239.63,3408.0,239.41,240.2,239.22,239.63,3408.0
2020-11-16 12:00:00,239.69,240.34,238.87,239.33,2987.0,239.69,240.34,238.87,239.33,2987.0
2020-11-16 12:30:00,239.19,240.05,239.17,240.05,3765.0,239.19,240.05,239.17,240.05,3765.0
2020-11-16 13:00:00,240.13,240.49,238.94,238.99,3065.0,240.13,240.49,238.94,238.99,3065.0
2020-11-16 13:30:00,238.92,239.64,238.69,239.49,4956.0,238.92,239.64,238.69,239.49,4956.0
2020-11-16 14:00:00,239.47,239.71,239.26,239.5,1903.0,239.47,239.71,239.26,239.5,1903.0
2020-11-16 14:30:00,239.5,239.65,239.07,239.5,5178.0,239.5,239.65,239.07,239.5,5178.0
2020-11-16 15:00:00,239.41,239.84,239.09,239.32,3603.0,239.41,239.84,239.09,239.32,3603.0
2020-11-16 15:30:00,239.4,240.1,239.07,240.1,15878.0,239.4,240.1,239.07,240.1,15878.0
2020-11-17 09:30:00,238.14,238.49,236.41,237.59,15708.0,238.14,238.49,236.41,237.59,15708.0
2020-11-17 10:00:00,237.58,238.09,236.72,237.03,7654.0,237.58,238.09,236.72,237.03,7654.0
2020-11-17 10:30:00,237.03,237.11,236.59,237.1,5501.0,237.03,237.11,236.59,237.1,5501.0
2020-11-17 11:00:00,237.42,238.06,237.34,238.06,1600.0,237.42,238.06,237.34,238.06,1600.0
2020-11-17 11:30:00,238.36,238.36,237.95,237.96,1426.0,238.36,238.36,237.95,237.96,1426.0
2020-11-17 12:00:00,237.6,239.41,237.6,239.19,3998.0,237.6,239.41,237.6,239.19,3998.0
2020-11-17 12:30:00,239.22,239.75,239.09,239.41,6277.0,239.22,239.75,239.09,239.41,6277.0
2020-11-17 13:00:00,239.57,239.57,239.11,239.11,1908.0,239.57,239.57,239.11,239.11,1908.0
2020-11-17 13:30:00,239.63,239.75,239.18,239.42,2259.0,239.63,239.75,239.18,239.42,2259.0
2020-11-17 14:00:00,239.42,239.85,239.31,239.37,4524.0,239.42,239.85,239.31,239.37,4524.0
2020-11-17 14:30:00,239.4,239.94,239.34,239.41,5504.0,239.4,239.94,239.34,239.41,5504.0
2020-11-17 15:00:00,239.42,240.31,239.19,240.02,8854.0,239.42,240.31,239.19,240.02,8854.0
2020-11-17 15:30:00,240.05,240.28,238.44,239.66,19353.0,240.05,240.28,238.44,239.66,19353.0
2020-11-18 09:30:00,240.45,240.45,236.07,236.83,5711.0,240.45,240.45,236.07,236.83,5711.0
2020-11-18 10:00:00,236.46,237.88,236.46,237.47,1358.0,236.46,237.88,236.46,237.47,1358.0
2020-11-18 10:30:00,236.86,238.65,236.84,238.65,3416.0,236.86,238.65,236.84,238.65,3416.0
2020-11-18 11:00:00,238.99,239.72,238.99,239.72,3050.0,238.99,239.72,238.99,239.72,3050.0
2020-11-18 11:30:00,239.78,240.45,239.44,239.49,3355.0,239.78,240.45,239.44,239.49,3355.0
2020-11-18 12:00:00,239.66,240.13,239.56,240.02,1913.0,239.66,240.13,239.56,240.02,1913.0
2020-11-18 12:30:00,239.77,239.83,239.08,239.42,2600.0,239.77,239.83,239.08,239.42,2600.0
2020-11-18 13:00:00,239.41,239.62,239.1,239.4,1961.0,239.41,239.62,239.1,239.4,1961.0
2020-11-18 13:30:00,239.34,239.72,238.74,239.39,1701.0,239.34,239.72,238.74,239.39,1701.0
2020-11-18 14:00:00,239.38,239.62,238.86,239.04,4921.0,239.38,239.62,238.86,239.04,4921.0
2020-11-18 14:30:00,239.0,239.79,239.0,239.17,2915.0,239.0,239.79,239.0,239.17,2915.0
2020-11-18 15:00:00,239.2,239.87,238.56,238.78,3490.0,239.2,239.87,238.56,238.78,3490.0
2020-11-18 15:30:00,238.59,239.99,238.11,238.26,23984.0,238.59,239.99,238.11,238.26,23984.0
2020-11-19 09:30:00,237.32,238.0,234.41,237.75,6972.0,237.32,238.0,234.41,237.75,6972.0
2020-11-19 10:00:00,236.81,237.99,236.46,237.15,15093.0,236.81,237.99,236.46,237.15,15093.0
2020-11-19 10:30:00,236.84,237.83,236.54,237.22,5487.0,236.84,237.83,236.54,237.22,5487.0
2020-11-19 11:00:00,237.2,238.18,236.43,237.97,4559.0,237.2,238.18,236.43,237.97,4559.0
2020-11-19 11:30:00,237.59,238.44,237.26,238.18,6238.0,237.59,238.44,237.26,238.18,6238.0
2020-11-19 12:00:00,238.3,238.45,237.24,237.28,15751.0,238.3,238.45,237.24,237.28,15751.0
2020-11-19 12:30:00,237.28,237.62,236.93,237.62,5142.0,237.28,237.62,236.93,237.62,5142.0
2020-11-19 13:00:00,237.25,238.15,237.12,237.46,3912.0,237.25,238.15,237.12,237.46,3912.0
2020-11-19 13:30:00,237.24,237.46,235.83,236.45,4297.0,237.24,237.46,235.83,236.45,4297.0
2020-11-19 14:00:00,236.6,236.88,236.41,236.7,3278.0,236.6,236.88,236.41,236.7,3278.0
2020-11-19 14:30:00,236.79,238.44,236.79,238.15,8100.0,236.79,238.44,236.79,238.15,8100.0
2020-11-19 15:00:00,238.24,238.24,237.47,237.77,6163.0,238.24,238.24,237.47,237.77,6163.0
2020-11-19 15:30:00,238.11,238.8,237.7,238.01,29009.0,238.11,238.8,237.7,238.01,29009.0
2020-11-20 09:30:00,238.99,238.99,235.49,236.5,3288.0,238.99,238.99,235.49,236.5,3288.0
2020-11-20 10:00:00,237.29,237.3,235.46,235.63,3482.0,237.29,237.3,235.46,235.63,3482.0
2020-11-20 10:30:00,236.05,236.78,235.66,236.78,4075.0,236.05,236.78,235.66,236.78,4075.0
2020-11-20 11:00:00,237.09,237.09,235.36,236.11,2367.0,237.09,237.09,235.36,236.11,2367.0
2020-11-20 11:30:00,236.84,237.46,236.36,236.36,1500.0,236.84,237.46,236.36,236.36,1500.0
2020-11-20 12:00:00,236.43,236.89,236.24,236.73,800.0,236.43,236.89,236.24,236.73,800.0
2020-11-20 12:30:00,236.58,236.92,235.97,236.51,2717.0,236.58,236.92,235.97,236.51,2717.0
2020-11-20 13:00:00,236.35,236.72,236.03,236.72,1572.0,236.35,236.72,236.03,236.72,1572.0
2020-11-20 13:30:00,236.63,236.93,236.15,236.77,2254.0,236.63,236.93,236.15,236.77,2254.0
2020-11-20 14:00:00,236.72,237.53,236.72,237.04,2647.0,236.72,237.53,236.72,237.04,2647.0
2020-11-20 14:30:00,236.83,237.33,236.47,236.67,2206.0,236.83,237.33,236.47,236.67,2206.0
2020-11-20 15:00:00,236.86,237.01,236.08,236.77,3750.0,236.86,237.01,236.08,236.77,3750.0
2020-11-20 15:30:00,236.79,237.39,236.69,236.99,42119.0,236.79,237.39,236.69,236.99,42119.0
2020-11-23 09:30:00,236.83,239.88,236.07,239.88,2052.0,236.83,239.88,236.07,239.88,2052.0
2020-11-23 10:00:00,238.62,239.13,237.62,238.11,4164.0,238.62,239.13,237.62,238.11,4164.0
2020-11-23 10:30:00,237.69,238.88,237.46,238.43,1824.0,237.69,238.88,237.46,238.43,1824.0
2020-11-23 11:00:00,238.59,238.86,237.78,238.86,2254.0,238.59,238.86,237.78,238.86,2254.0
2020-11-23 11:30:00,239.11,240.28,239.0,239.75,2048.0,239.11,240.28,239.0,239.75,2048.0
2020-11-23 12:00:00,239.65,240.31,239.58,240.17,1623.0,239.65,240.31,239.58,240.17,1623.0
2020-11-23 12:30:00,239.66,239.66,239.12,239.12,1000.0,239.66,239.66,239.12,239.12,1000.0
2020-11-23 13:00:00,239.34,240.38,239.07,240.04,2791.0,239.34,240.38,239.07,240.04,2791.0
2020-11-23 13:30:00,239.95,240.1,239.05,239.3,2000.0,239.95,240.1,239.05,239.3,2000.0
2020-11-23 14:00:00,239.12,239.34,239.09,239.34,612.0,239.12,239.34,239.09,239.34,612.0
2020-11-23 14:30:00,238.97,239.48,238.97,239.48,1802.0,238.97,239.48,238.97,239.48,1802.0
2020-11-23 15:00:00,239.78,240.98,239.72,240.83,3238.0,239.78,240.98,239.72,240.83,3238.0
2020-11-23 15:30:00,241.01,241.03,239.34,239.49,13140.0,241.01,241.03,239.34,239.49,13140.0
2020-11-24 09:30:00,241.26,241.26,239.01,239.35,6465.0,241.26,241.26,239.01,239.35,6465.0
2020-11-24 10:00:00,238.98,242.14,238.78,241.68,6217.0,238.98,242.14,238.78,241.68,6217.0
2020-11-24 10:30:00,241.91,242.67,241.6,241.6,3060.0,241.91,242.67,241.6,241.6,3060.0
2020-11-24 11:00:00,241.75,242.09,241.45,241.75,2164.0,241.75,242.09,241.45,241.75,2164.0
2020-11-24 11:30:00,241.76,242.83,241.7,242.39,12398.0,241.76,242.83,241.7,242.39,12398.0
2020-11-24 12:00:00,242.31,243.11,242.29,242.39,2439.0,242.31,243.11,242.29,242.39,2439.0
2020-11-24 12:30:00,242.98,243.13,240.59,241.34,4414.0,242.98,243.13,240.59,241.34,4414.0
2020-11-24 13:00:00,241.08,241.81,240.87,240.96,1372.0,241.08,241.81,240.87,240.96,1372.0
2020-11-24 13:30:00,241.54,241.86,240.98,241.5,2079.0,241.54,241.86,240.98,241.5,2079.0
2020-11-24 14:00:00,241.52,241.85,240.3,240.34,4082.0,241.52,241.85,240.3,240.34,4082.0
2020-11-24 14:30:00,240.17,241.21,240.17,240.95,2150.0,240.17,241.21,240.17,240.95,2150.0
2020-11-24 15:00:00,240.98,241.93,240.71,241.93,2516.0,240.98,241.93,240.71,241.93,2516.0
2020-11-24 15:30:00,241.66,241.84,240.61,241.46,25194.0,241.66,241.84,240.61,241.46,25194.0
2020-11-25 09:30:00,241.56,241.56,240.2,240.26,2253.0,241.56,241.56,240.2,240.26,2253.0
2020-11-25 10:00:00,240.2,240.21,239.53,240.16,1309.0,240.2,240.21,239.53,240.16,1309.0
2020-11-25 10:30:00,240.39,240.72,239.23,239.65,6375.0,240.39,240.72,239.23,239.65,6375.0
2020-11-25 11:00:00,239.62,240.09,239.59,240.09,1191.0,239.62,240.09,239.59,240.09,1191.0
2020-11-25 11:30:00,240.28,240.5,239.71,239.76,5462.0,240.28,240.5,239.71,239.76,5462.0
2020-11-25 12:00:00,240.31,240.53,239.86,240.49,1230.0,240.31,240.53,239.86,240.49,1230.0
2020-11-25 12:30:00,240.57,241.2,240.47,240.94,2420.0,240.57,241.2,240.47,240.94,2420.0
2020-11-25 13:00:00,241.15,241.42,241.05,241.42,900.0,241.15,241.42,241.05,241.42,900.0
2020-11-25 13:30:00,241.14,241.73,241.14,241.7,1100.0,241.14,241.73,241.14,241.7,1100.0
2020-11-25 14:00:00,241.71,241.71,241.33,241.58,1166.0,241.71,241.71,241.33,241.58,1166.0
2020-11-25 14:30:00,241.68,241.82,241.4,241.4,900.0,241.68,241.82,241.4,241.4,900.0
2020-11-25 15:00:00,241.61,242.02,241.4,241.6,2508.0,241.61,242.02,241.4,241.6,2508.0
2020-11-25 15:30:00,241.2,242.08,241.04,241.41,10072.0,241.2,242.08,241.04,241.41,10072.0
2020-11-27 09:30:00,242.63,242.79,239.93,240.86,4692.0,242.63,242.79,239.93,240.86,4692.0
2020-11-27 10:00:00,240.34,240.34,239.17,240.0,2014.0,240.34,240.34,239.17,240.0,2014.0
2020-11-27 10:30:00,240.39,240.81,239.95,240.8,700.0,240.39,240.81,239.95,240.8,700.0
2020-11-27 11:00:00,241.02,241.33,240.37,240.74,1750.0,241.02,241.33,240.37,240.74,1750.0
2020-11-27 11:30:00,240.99,241.0,240.19,240.92,2600.0,240.99,241.0,240.19,240.92,2600.0
2020-11-27 12:00:00,241.52,241.52,240.8,240.87,1380.0,241.52,241.52,240.8,240.87,1380.0
2020-11-27 12:30:00,241.08,242.54,241.08,242.19,5743.0,241.08,242.54,241.08,242.19,5743.0
2020-11-30 09:30:00,241.31,241.89,238.69,238.69,4470.0,241.31,241.89,238.69,238.69,4470.0
2020-11-30 10:00:00,239.34,240.48,238.57,240.48,12137.0,239.34,240.48,238.57,240.48,12137.0
2020-11-30 10:30:00,240.44,242.99,239.68,242.98,26646.0,240.44,242.99,239.68,242.98,26646.0
2020-11-30 11:00:00,242.76,243.19,241.9,242.37,2594.0,242.76,243.19,241.9,242.37,2594.0
2020-11-30 11:30:00,241.27,241.27,239.91,240.06,3120.0,241.27,241.27,239.91,240.06,3120.0
2020-11-30 12:00:00,240.08,240.51,239.16,239.46,11395.0,240.08,240.51,239.16,239.46,11395.0
2020-11-30 12:30:00,239.47,239.75,238.53,238.54,2342.0,239.47,239.75,238.53,238.54,2342.0
2020-11-30 13:00:00,238.59,238.85,237.94,237.95,6083.0,238.59,238.85,237.94,237.95,6083.0
2020-11-30 13:30:00,238.1,238.85,237.86,237.86,4589.0,238.1,238.85,237.86,237.86,4589.0
2020-11-30 14:00:00,237.76,237.85,236.38,237.06,4964.0,237.76,237.85,236.38,237.06,4964.0
2020-11-30 14:30:00,236.98,238.02,236.65,238.01,5046.0,236.98,238.02,236.65,238.01,5046.0
2020-11-30 15:00:00,238.02,238.29,237.12,237.37,5517.0,238.02,238.29,237.12,237.37,5517.0
2020-11-30 15:30:00,237.41,238.37,237.29,237.34,31671.0,237.41,238.37,237.29,237.34,31671.0
2020-12-01 09:30:00,238.54,239.99,236.48,239.45,50292.0,238.54,239.99,236.48,239.45,50292.0
2020-12-01 10:00:00,238.97,239.99,238.88,239.31,17327.0,238.97,239.99,238.88,239.31,17327.0
2020-12-01 10:30:00,239.69,239.7,236.47,237.31,30612.0,239.69,239.7,236.47,237.31,30612.0
2020-12-01 11:00:00,238.15,239.43,238.15,239.1,24963.0,238.15,239.43,238.15,239.1,24963.0
2020-12-01 11:30:00,239.5,239.55,238.88,239.04,1321.0,239.5,239.55,238.88,239.04,1321.0
2020-12-01 12:00:00,239.13,240.0,238.98,239.71,12162.0,239.13,240.0,238.98,239.71,12162.0
2020-12-01 12:30:00,239.97,240.03,238.94,239.12,3662.0,239.97,240.03,238.94,239.12,3662.0
2020-12-01 13:00:00,239.04,239.29,238.8,239.12,3170.0,239.04,239.29,238.8,239.12,3170.0
2020-12-01 13:30:00,239.12,239.22,238.9,239.09,4635.0,239.12,239.22,238.9,239.09,4635.0
2020-12-01 14:00:00,238.9,239.26,238.79,239.25,13565.0,238.9,239.26,238.79,239.25,13565.0
2020-12-01 14:30:00,239.42,239.5,239.04,239.25,5710.0,239.42,239.5,239.04,239.25,5710.0
2020-12-01 15:00:00,239.27,239.28,238.77,239.03,4854.0,239.27,239.28,238.77,239.03,4854.0
2020-12-01 15:30:00,239.22,239.6,238.52,239.42,25566.0,239.22,239.6,238.52,239.42,25566.0
2020-12-02 09:30:00,240.26,241.78,238.44,241.78,7600.0,240.26,241.78,238.44,241.78,7600.0
2020-12-02 10:00:00,240.43,242.24,240.35,240.35,3223.0,240.43,242.24,240.35,240.35,3223.0
2020-12-02 10:30:00,240.82,241.15,240.22,240.74,1300.0,240.82,241.15,240.22,240.74,1300.0
2020-12-02 11:00:00,241.3,242.18,241.29,241.33,1857.0,241.3,242.18,241.29,241.33,1857.0
2020-12-02 11:30:00,241.42,242.03,241.17,241.39,2326.0,241.42,242.03,241.17,241.39,2326.0
2020-12-02 12:00:00,241.09,241.58,240.92,241.58,600.0,241.09,241.58,240.92,241.58,600.0
2020-12-02 12:30:00,241.42,241.77,240.95,240.95,2100.0,241.42,241.77,240.95,240.95,2100.0
2020-12-02 13:00:00,240.93,241.65,240.81,240.81,3009.0,240.93,241.65,240.81,240.81,3009.0
2020-12-02 13:30:00,239.9,240.38,239.67,240.19,1425.0,239.9,240.38,239.67,240.19,1425.0
2020-12-02 14:00:00,239.77,241.68,239.77,241.68,1469.0,239.77,241.68,239.77,241.68,1469.0
2020-12-02 14:30:00,241.7,241.7,240.82,240.96,1742.0,241.7,241.7,240.82,240.96,1742.0
2020-12-02 15:00:00,241.09,241.26,240.41,240.82,4726.0,241.09,241.26,240.41,240.82,4726.0
2020-12-02 15:30:00,240.93,241.35,240.41,240.78,13188.0,240.93,241.35,240.41,240.78,13188.0
2020-12-03 09:30:00,239.63,239.84,237.27,237.8,4050.0,239.63,239.84,237.27,237.8,4050.0
2020-12-03 10:00:00,238.09,239.13,238.02,239.13,2044.0,238.09,239.13,238.02,239.13,2044.0
2020-12-03 10:30:00,239.9,240.72,239.86,240.69,4332.0,239.9,240.72,239.86,240.69,4332.0
2020-12-03 11:00:00,240.78,241.94,240.63,241.88,2159.0,240.78,241.94,240.63,241.88,2159.0
2020-12-03 11:30:00,242.12,242.62,242.12,242.33,1300.0,242.12,242.62,242.12,242.33,1300.0
2020-12-03 12:00:00,242.12,242.16,240.67,241.59,6402.0,242.12,242.16,240.67,241.59,6402.0
2020-12-03 12:30:00,241.4,241.8,241.33,241.8,2212.0,241.4,241.8,241.33,241.8,2212.0
2020-12-03 13:00:00,242.12,242.12,241.25,241.87,2975.0,242.12,242.12,241.25,241.87,2975.0
2020-12-03 13:30:00,242.37,242.37,241.28,241.47,1836.0,242.37,242.37,241.28,241.47,1836.0
2020-12-03 14:00:00,241.39,241.88,241.09,241.36,7479.0,241.39,241.88,241.09,241.36,7479.0
2020-12-03 14:30:00,241.82,242.9,241.67,242.29,9762.0,241.82,242.9,241.67,242.29,9762.0
2020-12-03 15:00:00,242.43,243.77,242.41,243.61,3180.0,242.43,243.77,242.41,243.61,3180.0
2020-12-03 15:30:00,243.81,243.81,241.78,242.5,29791.0,243.81,243.81,241.78,242.5,29791.0
2020-12-04 09:30:00,243.06,244.13,243.06,243.71,2054.0,243.06,244.13,243.06,243.71,2054.0
2020-12-04 10:00:00,243.7,244.5,243.69,244.4,800.0,243.7,244.5,243.69,244.4,800.0
2020-12-04 10:30:00,244.4,245.94,244.4,245.94,1380.0,244.4,245.94,244.4,245.94,1380.0
2020-12-04 11:00:00,245.96,246.18,243.74,245.11,6174.0,245.96,246.18,243.74,245.11,6174.0
2020-12-04 11:30:00,245.44,245.53,244.51,244.75,2176.0,245.44,245.53,244.51,244.75,2176.0
2020-12-04 12:00:00,244.93,245.2,244.54,244.74,4662.0,244.93,245.2,244.54,244.74,4662.0
2020-12-04 12:30:00,244.76,245.39,244.76,245.37,2200.0,244.76,245.39,244.76,245.37,2200.0
2020-12-04 13:00:00,245.17,245.86,245.17,245.68,1186.0,245.17,245.86,245.17,245.68,1186.0
2020-12-04 13:30:00,245.63,245.78,245.16,245.16,1000.0,245.63,245.78,245.16,245.16,1000.0
2020-12-04 14:00:00,245.34,245.34,245.08,245.2,2659.0,245.34,245.34,245.08,245.2,2659.0
2020-12-04 14:30:00,245.32,247.57,245.32,246.82,3789.0,245.32,247.57,245.32,246.82,3789.0
2020-12-04 15:00:00,246.82,246.89,245.95,246.4,8206.0,246.82,246.89,245.95,246.4,8206.0
2020-12-04 15:30:00,246.27,247.96,246.14,246.83,39330.0,246.27,247.96,246.14,246.83,39330.0
2020-12-07 09:30:00,245.6,246.58,244.84,245.5,5718.0,245.6,246.58,244.84,245.5,5718.0
2020-12-07 10:00:00,245.91,245.96,243.89,244.06,2076.0,245.91,245.96,243.89,244.06,2076.0
2020-12-07 10:30:00,244.51,244.97,243.83,243.83,2332.0,244.51,244.97,243.83,243.83,2332.0
2020-12-07 11:00:00,244.0,244.16,243.51,243.97,7506.0,244.0,244.16,243.51,243.97,7506.0
2020-12-07 11:30:00,243.87,244.5,243.6,244.5,2015.0,243.87,244.5,243.6,244.5,2015.0
2020-12-07 12:00:00,244.0,244.99,243.97,244.46,3500.0,244.0,244.99,243.97,244.46,3500.0
2020-12-07 12:30:00,244.44,244.46,244.24,244.29,3217.0,244.44,244.46,244.24,244.29,3217.0
2020-12-07 13:00:00,244.11,244.25,243.46,244.01,5280.0,244.11,244.25,243.46,244.01,5280.0
2020-12-07 13:30:00,244.38,246.27,244.33,245.0,6015.0,244.38,246.27,244.33,245.0,6015.0
2020-12-07 14:00:00,245.27,245.37,244.98,245.37,1500.0,245.27,245.37,244.98,245.37,1500.0
2020-12-07 14:30:00,245.35,246.38,245.35,245.85,4994.0,245.35,246.38,245.35,245.85,4994.0
2020-12-07 15:00:00,245.53,246.76,245.3,246.46,7719.0,245.53,246.76,245.3,246.46,7719.0
2020-12-07 15:30:00,246.73,246.89,246.19,246.63,22420.0,246.73,246.89,246.19,246.63,22420.0
2020-12-08 09:30:00,245.99,248.18,245.88,247.61,2932.0,245.99,248.18,245.88,247.61,2932.0
2020-12-08 10:00:00,247.87,248.36,246.54,246.79,2500.0,247.87,248.36,246.54,246.79,2500.0
2020-12-08 10:30:00,246.38,247.11,245.64,246.82,1796.0,246.38,247.11,245.64,246.82,1796.0
2020-12-08 11:00:00,246.79,247.87,246.79,247.52,2352.0,246.79,247.87,246.79,247.52,2352.0
2020-12-08 11:30:00,247.57,247.84,246.43,247.01,3737.0,247.57,247.84,246.43,247.01,3737.0
2020-12-08 12:00:00,247.34,247.53,247.03,247.11,3200.0,247.34,247.53,247.03,247.11,3200.0
2020-12-08 12:30:00,246.92,247.89,246.92,247.87,4305.0,246.92,247.89,246.92,247.87,4305.0
2020-12-08 13:00:00,247.58,247.64,247.3,247.46,1985.0,247.58,247.64,247.3,247.46,1985.0
2020-12-08 13:30:00,247.62,248.01,247.6,247.8,2284.0,247.62,248.01,247.6,247.8,2284.0
2020-12-08 14:00:00,247.58,248.16,247.37,248.16,3683.0,247.58,248.16,247.37,248.16,3683.0
2020-12-08 14:30:00,247.95,248.11,247.34,247.34,2413.0,247.95,248.11,247.34,247.34,2413.0
2020-12-08 15:00:00,247.54,248.0,247.43,247.61,1800.0,247.54,248.0,247.43,247.61,1800.0
2020-12-08 15:30:00,247.72,248.28,247.4,247.64,20854.0,247.72,248.28,247.4,247.64,20854.0
2020-12-09 09:30:00,248.26,248.59,246.85,247.31,3549.0,248.26,248.59,246.85,247.31,3549.0
2020-12-09 10:00:00,247.04,248.41,246.47,247.11,7965.0,247.04,248.41,246.47,247.11,7965.0
2020-12-09 10:30:00,246.82,247.33,246.82,247.26,2302.0,246.82,247.33,246.82,247.26,2302.0
2020-12-09 11:00:00,246.75,246.75,244.39,245.86,3712.0,246.75,246.75,244.39,245.86,3712.0
2020-12-09 11:30:00,245.81,246.34,244.55,246.34,1495.0,245.81,246.34,244.55,246.34,1495.0
2020-12-09 12:00:00,245.92,246.24,245.25,245.26,3430.0,245.92,246.24,245.25,245.26,3430.0
2020-12-09 12:30:00,245.0,245.42,244.44,245.41,2500.0,245.0,245.42,244.44,245.41,2500.0
2020-12-09 13:00:00,245.28,245.29,244.48,244.61,4255.0,245.28,245.29,244.48,244.61,4255.0
2020-12-09 13:30:00,244.34,244.68,243.96,243.96,6166.0,244.34,244.68,243.96,243.96,6166.0
2020-12-09 14:00:00,243.9,244.67,243.9,244.51,4557.0,243.9,244.67,243.9,244.51,4557.0
2020-12-09 14:30:00,244.56,244.56,243.23,243.89,4807.0,244.56,244.56,243.23,243.89,4807.0
2020-12-09 15:00:00,243.58,243.81,241.91,242.21,9688.0,243.58,243.81,241.91,242.21,9688.0
2020-12-09 15:30:00,242.44,244.39,242.23,243.72,37366.0,242.44,244.39,242.23,243.72,37366.0
2020-12-10 09:30:00,241.91,242.3,239.56,239.83,5439.0,241.91,242.3,239.56,239.83,5439.0
2020-12-10 10:00:00,240.09,241.17,238.04,238.92,5637.0,240.09,241.17,238.04,238.92,5637.0
2020-12-10 10:30:00,238.5,239.61,238.05,239.34,7974.0,238.5,239.61,238.05,239.34,7974.0
2020-12-10 11:00:00,239.34,241.42,239.34,241.24,9233.0,239.34,241.42,239.34,241.24,9233.0
2020-12-10 11:30:00,241.22,241.73,240.98,241.32,5217.0,241.22,241.73,240.98,241.32,5217.0
2020-12-10 12:00:00,241.22,242.44,241.22,242.44,901.0,241.22,242.44,241.22,242.44,901.0
2020-12-10 12:30:00,242.43,242.65,242.42,242.57,1400.0,242.43,242.65,242.42,242.57,1400.0
2020-12-10 13:00:00,242.07,243.18,242.07,242.75,700.0,242.07,243.18,242.07,242.75,700.0
2020-12-10 13:30:00,242.14,242.33,241.81,241.81,600.0,242.14,242.33,241.81,241.81,600.0
2020-12-10 14:00:00,241.99,241.99,241.16,241.24,1837.0,241.99,241.99,241.16,241.24,1837.0
2020-12-10 14:30:00,241.51,243.38,241.41,243.37,10800.0,241.51,243.38,241.41,243.37,10800.0
2020-12-10 15:00:00,242.82,244.58,242.8,244.58,6666.0,242.82,244.58,242.8,244.58,6666.0
2020-12-10 15:30:00,244.54,244.54,241.81,242.56,25011.0,244.54,244.54,241.81,242.56,25011.0
2020-12-11 09:30:00,242.75,246.95,240.78,246.95,12460.0,242.75,246.95,240.78,246.95,12460.0
2020-12-11 10:00:00,246.95,248.38,244.71,245.31,13196.0,246.95,248.38,244.71,245.31,13196.0
2020-12-11 10:30:00,245.31,245.31,243.9,244.79,2400.0,245.31,245.31,243.9,244.79,2400.0
2020-12-11 11:00:00,245.07,245.07,243.83,243.83,1740.0,245.07,245.07,243.83,243.83,1740.0
2020-12-11 11:30:00,244.55,244.62,243.79,244.16,2221.0,244.55,244.62,243.79,244.16,2221.0
2020-12-11 12:00:00,244.11,244.32,241.2,243.53,4469.0,244.11,244.32,241.2,243.53,4469.0
2020-12-11 12:30:00,243.28,244.33,243.0,243.79,2915.0,243.28,244.33,243.0,243.79,2915.0
2020-12-11 13:00:00,243.78,243.86,242.55,242.72,2612.0,243.78,243.86,242.55,242.72,2612.0
2020-12-11 13:30:00,242.62,243.81,242.03,242.35,6814.0,242.62,243.81,242.03,242.35,6814.0
2020-12-11 14:00:00,242.47,242.9,242.07,242.45,4935.0,242.47,242.9,242.07,242.45,4935.0
2020-12-11 14:30:00,242.6,244.06,242.6,243.23,4885.0,242.6,244.06,242.6,243.23,4885.0
2020-12-11 15:00:00,243.03,243.79,242.62,243.41,2787.0,243.03,243.79,242.62,243.41,2787.0
2020-12-11 15:30:00,243.78,243.79,241.78,242.83,36273.0,243.78,243.79,241.78,242.83,36273.0
2020-12-14 09:30:00,243.64,245.43,243.5,245.43,4389.0,243.64,245.43,243.5,245.43,4389.0
2020-12-14 10:00:00,246.24,246.46,243.69,244.31,5416.0,246.24,246.46,243.69,244.31,5416.0
2020-12-14 10:30:00,243.83,244.91,243.83,244.91,1764.0,243.83,244.91,243.83,244.91,1764.0
2020-12-14 11:00:00,244.57,244.98,243.98,244.22,2962.0,244.57,244.98,243.98,244.22,2962.0
2020-12-14 11:30:00,244.01,244.55,243.99,244.24,2315.0,244.01,244.55,243.99,244.24,2315.0
2020-12-14 12:00:00,244.18,244.35,243.87,244.2,2068.0,244.18,244.35,243.87,244.2,2068.0
2020-12-14 12:30:00,244.21,244.39,243.24,243.25,3107.0,244.21,244.39,243.24,243.25,3107.0
2020-12-14 13:00:00,242.49,243.72,242.49,243.41,3687.0,242.49,243.72,242.49,243.41,3687.0
2020-12-14 13:30:00,243.45,243.7,243.23,243.24,600.0,243.45,243.7,243.23,243.24,600.0
2020-12-14 14:00:00,243.39,243.83,243.09,243.09,6024.0,243.39,243.83,243.09,243.09,6024.0
2020-12-14 14:30:00,242.72,243.07,242.61,243.07,1896.0,242.72,243.07,242.61,243.07,1896.0
2020-12-14 15:00:00,242.9,243.17,242.8,242.8,1600.0,242.9,243.17,242.8,242.8,1600.0
2020-12-14 15:30:00,242.37,242.86,241.8,241.96,17712.0,242.37,242.86,241.8,241.96,17712.0
2020-12-15 09:30:00,242.87,242.87,241.77,242.0,2648.0,242.87,242.87,241.77,242.0,2648.0
2020-12-15 10:00:00,241.91,243.17,240.92,242.75,3245.0,241.91,243.17,240.92,242.75,3245.0
2020-12-15 10:30:00,242.75,243.07,241.73,242.46,3541.0,242.75,243.07,241.73,242.46,3541.0
2020-12-15 11:00:00,242.23,242.78,241.61,242.78,2264.0,242.23,242.78,241.61,242.78,2264.0
2020-12-15 11:30:00,242.96,243.4,242.62,243.04,1750.0,242.96,243.4,242.62,243.04,1750.0
2020-12-15 12:00:00,243.04,243.34,242.71,243.34,3266.0,243.04,243.34,242.71,243.34,3266.0
2020-12-15 12:30:00,243.23,243.77,242.68,243.77,2148.0,243.23,243.77,242.68,243.77,2148.0
2020-12-15 13:00:00,243.46,244.15,243.21,243.73,2022.0,243.46,244.15,243.21,243.73,2022.0
2020-12-15 13:30:00,243.53,243.92,243.48,243.71,4208.0,243.53,243.92,243.48,243.71,4208.0
2020-12-15 14:00:00,243.62,244.28,243.62,243.93,1200.0,243.62,244.28,243.62,243.93,1200.0
2020-12-15 14:30:00,243.86,244.45,243.69,243.88,2300.0,243.86,244.45,243.69,243.88,2300.0
2020-12-15 15:00:00,243.84,244.23,242.8,243.71,7794.0,243.84,244.23,242.8,243.71,7794.0
2020-12-15 15:30:00,243.36,244.68,243.31,244.68,21196.0,243.36,244.68,243.31,244.68,21196.0
2020-12-16 09:30:00,246.18,246.19,244.43,245.84,3539.0,246.18,246.19,244.43,245.84,3539.0
2020-12-16 10:00:00,246.11,246.61,245.66,246.5,2911.0,246.11,246.61,245.66,246.5,2911.0
2020-12-16 10:30:00,245.74,246.38,245.16,246.22,1625.0,245.74,246.38,245.16,246.22,1625.0
2020-12-16 11:00:00,246.78,246.78,244.56,244.56,300.0,246.78,246.78,244.56,244.56,300.0
2020-12-16 11:30:00,244.51,245.1,244.45,244.58,1000.0,244.51,245.1,244.45,244.58,1000.0
2020-12-16 12:00:00,244.23,244.53,243.88,243.9,1826.0,244.23,244.53,243.88,243.9,1826.0
2020-12-16 12:30:00,244.07,244.44,243.81,244.27,1416.0,244.07,244.44,243.81,244.27,1416.0
2020-12-16 13:00:00,244.35,244.35,243.74,243.88,2400.0,244.35,244.35,243.74,243.88,2400.0
2020-12-16 13:30:00,243.87,244.2,243.71,244.2,965.0,243.87,244.2,243.71,244.2,965.0
2020-12-16 14:00:00,244.55,244.73,243.95,243.97,1672.0,244.55,244.73,243.95,243.97,1672.0
2020-12-16 14:30:00,243.98,244.75,243.98,244.51,1641.0,243.98,244.75,243.98,244.51,1641.0
2020-12-16 15:00:00,244.71,247.0,244.36,244.37,19553.0,244.71,247.0,244.36,244.37,19553.0
2020-12-16 15:30:00,244.41,245.48,244.33,245.02,13947.0,244.41,245.48,244.33,245.02,13947.0
2020-12-17 09:30:00,246.4,248.03,245.61,246.91,4345.0,246.4,248.03,245.61,246.91,4345.0
2020-12-17 10:00:00,247.81,248.4,247.06,247.86,6269.0,247.81,248.4,247.06,247.86,6269.0
2020-12-17 10:30:00,248.21,248.21,246.38,246.74,5536.0,248.21,248.21,246.38,246.74,5536.0
2020-12-17 11:00:00,246.36,247.14,246.32,246.62,5218.0,246.36,247.14,246.32,246.62,5218.0
2020-12-17 11:30:00,247.0,247.28,246.54,247.03,4861.0,247.0,247.28,246.54,247.03,4861.0
2020-12-17 12:00:00,246.92,247.28,246.79,247.26,1535.0,246.92,247.28,246.79,247.26,1535.0
2020-12-17 12:30:00,247.14,247.18,246.1,246.1,5941.0,247.14,247.18,246.1,246.1,5941.0
2020-12-17 13:00:00,246.43,246.48,245.38,245.5,2341.0,246.43,246.48,245.38,245.5,2341.0
2020-12-17 13:30:00,245.31,245.82,243.9,244.16,7093.0,245.31,245.82,243.9,244.16,7093.0
2020-12-17 14:00:00,244.3,244.51,243.9,244.13,14446.0,244.3,244.51,243.9,244.13,14446.0
2020-12-17 14:30:00,244.09,244.21,242.73,242.73,4605.0,244.09,244.21,242.73,242.73,4605.0
2020-12-17 15:00:00,242.79,243.6,242.71,243.55,4935.0,242.79,243.6,242.71,243.55,4935.0
2020-12-17 15:30:00,243.55,244.07,242.44,243.36,22549.0,243.55,244.07,242.44,243.36,22549.0
2020-12-18 09:30:00,244.71,247.19,244.39,247.1,28461.0,244.71,247.19,244.39,247.1,28461.0
2020-12-18 10:00:00,247.53,247.53,244.69,244.7,3017.0,247.53,247.53,244.69,244.7,3017.0
2020-12-18 10:30:00,244.76,245.18,243.43,243.43,3871.0,244.76,245.18,243.43,243.43,3871.0
2020-12-18 11:00:00,243.81,244.34,242.79,243.99,2400.0,243.81,244.34,242.79,243.99,2400.0
2020-12-18 11:30:00,243.98,245.26,243.55,245.0,3279.0,243.98,245.26,243.55,245.0,3279.0
2020-12-18 12:00:00,245.13,246.41,245.13,246.13,1500.0,245.13,246.41,245.13,246.13,1500.0
2020-12-18 12:30:00,246.14,246.49,245.82,245.82,3604.0,246.14,246.49,245.82,245.82,3604.0
2020-12-18 13:00:00,245.81,245.81,244.92,244.92,1763.0,245.81,245.81,244.92,244.92,1763.0
2020-12-18 13:30:00,244.96,245.07,243.96,244.12,1952.0,244.96,245.07,243.96,244.12,1952.0
2020-12-18 14:00:00,244.13,244.46,243.66,244.25,2000.0,244.13,244.46,243.66,244.25,2000.0
2020-12-18 14:30:00,244.35,244.54,243.37,243.44,2300.0,244.35,244.54,243.37,243.44,2300.0
2020-12-18 15:00:00,243.34,246.14,243.22,246.14,28748.0,243.34,246.14,243.22,246.14,28748.0
2020-12-18 15:30:00,246.18,248.2,245.18,247.33,34002.0,246.18,248.2,245.18,247.33,34002.0
2020-12-21 09:30:00,245.0,246.69,243.77,243.77,8094.0,245.0,246.69,243.77,243.77,8094.0
2020-12-21 10:00:00,243.34,243.65,241.05,241.55,7158.0,243.34,243.65,241.05,241.55,7158.0
2020-12-21 10:30:00,241.53,244.19,241.2,243.84,13381.0,241.53,244.19,241.2,243.84,13381.0
2020-12-21 11:00:00,243.64,244.03,243.0,244.03,6294.0,243.64,244.03,243.0,244.03,6294.0
2020-12-21 11:30:00,244.06,245.13,244.06,244.94,2894.0,244.06,245.13,244.06,244.94,2894.0
2020-12-21 12:00:00,245.06,245.06,244.41,244.75,2930.0,245.06,245.06,244.41,244.75,2930.0
2020-12-21 12:30:00,245.15,246.29,245.15,245.88,1538.0,245.15,246.29,245.15,245.88,1538.0
2020-12-21 13:00:00,245.15,245.21,244.99,245.21,500.0,245.15,245.21,244.99,245.21,500.0
2020-12-21 13:30:00,245.37,245.5,245.08,245.5,504.0,245.37,245.5,245.08,245.5,504.0
2020-12-21 14:00:00,245.51,245.82,245.06,245.69,1585.0,245.51,245.82,245.06,245.69,1585.0
2020-12-21 14:30:00,245.38,245.72,245.36,245.36,2391.0,245.38,245.72,245.36,245.36,2391.0
2020-12-21 15:00:00,245.28,245.28,244.35,244.81,2008.0,245.28,245.28,244.35,244.81,2008.0
2020-12-21 15:30:00,244.75,245.37,244.3,244.85,15145.0,244.75,245.37,244.3,244.85,15145.0
2020-12-22 09:30:00,243.37,247.0,243.37,245.76,19102.0,243.37,247.0,243.37,245.76,19102.0
2020-12-22 10:00:00,246.09,247.06,245.44,245.84,8651.0,246.09,247.06,245.44,245.84,8651.0
2020-12-22 10:30:00,246.09,247.11,246.05,246.21,2854.0,246.09,247.11,246.05,246.21,2854.0
2020-12-22 11:00:00,246.05,247.3,246.0,247.3,2332.0,246.05,247.3,246.0,247.3,2332.0
2020-12-22 11:30:00,246.79,246.79,245.92,246.42,1507.0,246.79,246.79,245.92,246.42,1507.0
2020-12-22 12:00:00,246.9,247.56,246.58,246.59,4059.0,246.9,247.56,246.58,246.59,4059.0
2020-12-22 12:30:00,246.13,246.5,246.06,246.06,2201.0,246.13,246.5,246.06,246.06,2201.0
2020-12-22 13:00:00,246.22,246.44,245.85,246.07,10233.0,246.22,246.44,245.85,246.07,10233.0
2020-12-22 13:30:00,245.95,246.78,245.68,245.93,5108.0,245.95,246.78,245.68,245.93,5108.0
2020-12-22 14:00:00,245.71,246.05,245.6,245.81,4328.0,245.71,246.05,245.6,245.81,4328.0
2020-12-22 14:30:00,246.19,246.32,245.43,245.76,8033.0,246.19,246.32,245.43,245.76,8033.0
2020-12-22 15:00:00,245.6,246.74,245.6,246.47,34044.0,245.6,246.74,245.6,246.47,34044.0
2020-12-22 15:30:00,246.13,246.41,245.52,245.95,14611.0,246.13,246.41,245.52,245.95,14611.0
2020-12-23 09:30:00,247.0,248.08,246.73,246.73,2842.0,247.0,248.08,246.73,246.73,2842.0
2020-12-23 10:00:00,246.41,247.08,245.47,247.01,3714.0,246.41,247.08,245.47,247.01,3714.0
2020-12-23 10:30:00,247.08,247.28,246.32,247.28,400.0,247.08,247.28,246.32,247.28,400.0
2020-12-23 11:00:00,247.03,247.1,246.58,246.73,1901.0,247.03,247.1,246.58,246.73,1901.0
2020-12-23 11:30:00,246.5,247.14,246.46,247.14,2280.0,246.5,247.14,246.46,247.14,2280.0
2020-12-23 12:00:00,247.15,247.34,246.97,247.0,1400.0,247.15,247.34,246.97,247.0,1400.0
2020-12-23 12:30:00,247.06,248.65,247.03,247.91,7263.0,247.06,248.65,247.03,247.91,7263.0
2020-12-23 13:00:00,247.52,247.83,247.51,247.83,807.0,247.52,247.83,247.51,247.83,807.0
2020-12-23 13:30:00,248.15,248.34,247.87,248.3,2466.0,248.15,248.34,247.87,248.3,2466.0
2020-12-23 14:00:00,248.1,248.1,247.71,247.74,800.0,248.1,248.1,247.71,247.74,800.0
2020-12-23 14:30:00,247.65,247.73,247.03,247.03,1203.0,247.65,247.73,247.03,247.03,1203.0
2020-12-23 15:00:00,247.23,248.12,247.22,247.78,3141.0,247.23,248.12,247.22,247.78,3141.0
2020-12-23 15:30:00,247.76,248.98,247.46,248.51,22548.0,247.76,248.98,247.46,248.51,22548.0
2020-12-24 09:30:00,249.19,249.19,247.16,247.16,2213.0,249.19,249.19,247.16,247.16,2213.0
2020-12-24 10:00:00,247.1,247.1,244.53,244.53,4546.0,247.1,247.1,244.53,244.53,4546.0
2020-12-24 10:30:00,244.9,247.0,244.9,247.0,5348.0,244.9,247.0,244.9,247.0,5348.0
2020-12-24 11:00:00,247.15,247.69,246.24,246.72,13323.0,247.15,247.69,246.24,246.72,13323.0
2020-12-24 11:30:00,246.53,247.21,246.45,247.21,2120.0,246.53,247.21,246.45,247.21,2120.0
2020-12-24 12:00:00,246.87,246.97,246.0,246.0,2059.0,246.87,246.97,246.0,246.0,2059.0
2020-12-24 12:30:00,246.07,247.47,246.02,247.41,6251.0,246.07,247.47,246.02,247.41,6251.0
2020-12-28 09:30:00,248.01,249.61,247.77,248.57,2365.0,248.01,249.61,247.77,248.57,2365.0
2020-12-28 10:00:00,248.21,250.55,248.16,250.29,1722.0,248.21,250.55,248.16,250.29,1722.0
2020-12-28 10:30:00,250.44,251.17,249.91,249.91,1609.0,250.44,251.17,249.91,249.91,1609.0
2020-12-28 11:00:00,249.75,250.08,249.08,250.08,1723.0,249.75,250.08,249.08,250.08,1723.0
2020-12-28 11:30:00,249.87,249.87,249.36,249.74,1296.0,249.87,249.87,249.36,249.74,1296.0
2020-12-28 12:00:00,249.61,249.74,249.39,249.39,1219.0,249.61,249.74,249.39,249.39,1219.0
2020-12-28 12:30:00,248.99,249.36,248.98,249.36,900.0,248.99,249.36,248.98,249.36,900.0
2020-12-28 13:00:00,249.63,250.25,249.62,250.09,1963.0,249.63,250.25,249.62,250.09,1963.0
2020-12-28 13:30:00,250.15,250.7,250.03,250.03,2566.0,250.15,250.7,250.03,250.03,2566.0
2020-12-28 14:00:00,250.2,250.76,250.19,250.3,1800.0,250.2,250.76,250.19,250.3,1800.0
2020-12-28 14:30:00,250.12,250.14,249.4,249.61,3276.0,250.12,250.14,249.4,249.61,3276.0
2020-12-28 15:00:00,249.63,250.19,249.38,249.53,2426.0,249.63,250.19,249.38,249.53,2426.0
2020-12-28 15:30:00,249.05,249.53,248.64,249.53,16365.0,249.05,249.53,248.64,249.53,16365.0
2020-12-29 09:30:00,249.62,250.03,247.53,247.81,1794.0,249.62,250.03,247.53,247.81,1794.0
2020-12-29 10:00:00,248.82,249.47,247.9,249.0,1402.0,248.82,249.47,247.9,249.0,1402.0
2020-12-29 10:30:00,247.96,247.99,247.05,247.93,3055.0,247.96,247.99,247.05,247.93,3055.0
2020-12-29 11:00:00,247.53,248.36,247.41,248.36,1111.0,247.53,248.36,247.41,248.36,1111.0
2020-12-29 11:30:00,248.66,248.67,247.98,248.49,1479.0,248.66,248.67,247.98,248.49,1479.0
2020-12-29 12:00:00,248.74,249.33,248.41,248.41,1700.0,248.74,249.33,248.41,248.41,1700.0
2020-12-29 12:30:00,248.44,248.5,247.87,248.04,2878.0,248.44,248.5,247.87,248.04,2878.0
2020-12-29 13:00:00,248.25,248.25,247.33,247.92,2206.0,248.25,248.25,247.33,247.92,2206.0
2020-12-29 13:30:00,247.81,247.82,247.12,247.17,3009.0,247.81,247.82,247.12,247.17,3009.0
2020-12-29 14:00:00,247.29,247.88,246.95,247.54,3708.0,247.29,247.88,246.95,247.54,3708.0
2020-12-29 14:30:00,247.79,248.52,247.79,248.52,4025.0,247.79,248.52,247.79,248.52,4025.0
2020-12-29 15:00:00,248.48,249.27,248.32,249.27,1813.0,248.48,249.27,248.32,249.27,1813.0
2020-12-29 15:30:00,249.11,249.6,248.84,249.01,16396.0,249.11,249.6,248.84,249.01,16396.0
2020-12-30 09:30:00,249.8,251.35,248.62,251.15,1899.0,249.8,251.35,248.62,251.15,1899.0
2020-12-30 10:00:00,250.98,251.41,249.23,249.99,2834.0,250.98,251.41,249.23,249.99,2834.0
2020-12-30 10:30:00,249.5,250.45,249.5,249.83,2030.0,249.5,250.45,249.5,249.83,2030.0
2020-12-30 11:00:00,250.25,250.25,249.3,249.5,920.0,250.25,250.25,249.3,249.5,920.0
2020-12-30 11:30:00,249.04,249.58,248.72,249.4,1572.0,249.04,249.58,248.72,249.4,1572.0
2020-12-30 12:00:00,249.34,250.64,249.34,250.3,2614.0,249.34,250.64,249.34,250.3,2614.0
2020-12-30 12:30:00,250.27,250.27,249.59,249.84,1365.0,250.27,250.27,249.59,249.84,1365.0
2020-12-30 13:00:00,250.41,250.54,249.93,249.93,1003.0,250.41,250.54,249.93,249.93,1003.0
2020-12-30 13:30:00,249.93,250.19,249.69,249.81,1552.0,249.93,250.19,249.69,249.81,1552.0
2020-12-30 14:00:00,249.42,249.51,248.56,248.76,1700.0,249.42,249.51,248.56,248.76,1700.0
2020-12-30 14:30:00,248.55,248.63,248.22,248.38,761.0,248.55,248.63,248.22,248.38,761.0
2020-12-30 15:00:00,248.9,248.9,248.23,248.24,1807.0,248.9,248.9,248.23,248.24,1807.0
2020-12-30 15:30:00,248.28,248.59,247.7,248.12,9635.0,248.28,248.59,247.7,248.12,9635.0
2020-12-31 09:30:00,247.53,247.53,245.38,245.38,2907.0,247.53,247.53,245.38,245.38,2907.0
2020-12-31 10:00:00,246.36,247.31,246.35,246.95,1241.0,246.36,247.31,246.35,246.95,1241.0
2020-12-31 10:30:00,247.16,247.95,246.8,246.8,1500.0,247.16,247.95,246.8,246.8,1500.0
2020-12-31 11:00:00,246.79,247.66,246.78,247.66,989.0,246.79,247.66,246.78,247.66,989.0
2020-12-31 11:30:00,247.58,247.77,247.58,247.77,478.0,247.58,247.77,247.58,247.77,478.0
2020-12-31 12:00:00,247.51,247.72,247.47,247.72,633.0,247.51,247.72,247.47,247.72,633.0
2020-12-31 12:30:00,248.05,248.69,247.99,248.69,1100.0,248.05,248.69,247.99,248.69,1100.0
2020-12-31 13:00:00,249.0,249.0,247.88,248.14,1100.0,249.0,249.0,247.88,248.14,1100.0
2020-12-31 13:30:00,248.35,248.35,248.12,248.19,992.0,248.35,248.35,248.12,248.19,992.0
2020-12-31 14:00:00,248.0,249.19,248.0,249.19,1465.0,248.0,249.19,248.0,249.19,1465.0
2020-12-31 14:30:00,249.67,249.67,248.76,249.26,1501.0,249.67,249.67,248.76,249.26,1501.0
2020-12-31 15:00:00,249.27,249.7,248.83,248.93,3259.0,249.27,249.7,248.83,248.93,3259.0
2020-12-31 15:30:00,248.93,249.9,248.93,249.31,19388.0,248.93,249.9,248.93,249.31,19388.0
2021-01-04 09:30:00,249.33,249.33,248.41,248.45,2348.0,249.33,249.33,248.41,248.45,2348.0
2021-01-04 10:00:00,247.02,247.4,246.29,246.29,4648.0,247.02,247.4,246.29,246.29,4648.0
2021-01-04 10:30:00,245.95,245.95,243.35,243.36,3876.0,245.95,245.95,243.35,243.36,3876.0
2021-01-04 11:00:00,243.94,244.0,242.5,243.7,1907.0,243.94,244.0,242.5,243.7,1907.0
2021-01-04 11:30:00,243.59,244.41,243.59,243.73,1300.0,243.59,244.41,243.59,243.73,1300.0
2021-01-04 12:00:00,243.58,244.08,243.01,243.01,5430.0,243.58,244.08,243.01,243.01,5430.0
2021-01-04 12:30:00,242.75,243.34,242.11,242.7,3689.0,242.75,243.34,242.11,242.7,3689.0
2021-01-04 13:00:00,243.25,244.14,242.69,244.14,4813.0,243.25,244.14,242.69,244.14,4813.0
2021-01-04 13:30:00,243.7,243.7,242.69,243.14,2326.0,243.7,243.7,242.69,243.14,2326.0
2021-01-04 14:00:00,243.3,243.3,241.97,241.98,2941.0,243.3,243.3,241.97,241.98,2941.0
2021-01-04 14:30:00,242.17,242.17,240.96,242.07,3532.0,242.17,242.17,240.96,242.07,3532.0
2021-01-04 15:00:00,242.31,242.95,241.88,242.05,6374.0,242.31,242.95,241.88,242.05,6374.0
2021-01-04 15:30:00,242.07,242.99,241.13,241.57,43971.0,242.07,242.99,241.13,241.57,43971.0
2021-01-05 09:30:00,241.0,244.28,240.95,240.95,2701.0,241.0,244.28,240.95,240.95,2701.0
2021-01-05 10:00:00,240.89,240.89,237.56,237.84,8180.0,240.89,240.89,237.56,237.84,8180.0
2021-01-05 10:30:00,237.64,238.07,236.25,236.69,9778.0,237.64,238.07,236.25,236.69,9778.0
2021-01-05 11:00:00,237.55,237.98,236.21,237.98,4355.0,237.55,237.98,236.21,237.98,4355.0
2021-01-05 11:30:00,238.26,238.26,236.29,236.29,2772.0,238.26,238.26,236.29,236.29,2772.0
2021-01-05 12:00:00,236.45,237.12,236.21,236.47,4159.0,236.45,237.12,236.21,236.47,4159.0
2021-01-05 12:30:00,236.31,237.92,236.2,237.01,3973.0,236.31,237.92,236.2,237.01,3973.0
2021-01-05 13:00:00,237.32,237.82,237.2,237.69,2425.0,237.32,237.82,237.2,237.69,2425.0
2021-01-05 13:30:00,237.58,238.91,237.37,238.69,2460.0,237.58,238.91,237.37,238.69,2460.0
2021-01-05 14:00:00,238.71,239.68,238.71,239.36,3800.0,238.71,239.68,238.71,239.36,3800.0
2021-01-05 14:30:00,239.23,239.38,238.59,239.0,3350.0,239.23,239.38,238.59,239.0,3350.0
2021-01-05 15:00:00,239.3,239.87,238.94,239.08,5829.0,239.3,239.87,238.94,239.08,5829.0
2021-01-05 15:30:00,239.32,240.26,238.75,239.0,29203.0,239.32,240.26,238.75,239.0,29203.0
2021-01-06 09:30:00,238.13,238.13,233.12,236.36,19135.0,238.13,238.13,233.12,236.36,19135.0
2021-01-06 10:00:00,236.89,238.8,236.89,237.78,7433.0,236.89,238.8,236.89,237.78,7433.0
2021-01-06 10:30:00,238.21,240.57,236.89,240.36,9035.0,238.21,240.57,236.89,240.36,9035.0
2021-01-06 11:00:00,240.03,242.1,240.03,241.16,8077.0,240.03,242.1,240.03,241.16,8077.0
2021-01-06 11:30:00,241.16,241.4,240.24,241.19,6394.0,241.16,241.4,240.24,241.19,6394.0
2021-01-06 12:00:00,241.09,241.62,240.74,241.29,7388.0,241.09,241.62,240.74,241.29,7388.0
2021-01-06 12:30:00,241.0,241.43,240.94,241.1,15381.0,241.0,241.43,240.94,241.1,15381.0
2021-01-06 13:00:00,241.29,241.31,240.82,241.06,30179.0,241.29,241.31,240.82,241.06,30179.0
2021-01-06 13:30:00,241.2,242.0,240.9,241.05,16153.0,241.2,242.0,240.9,241.05,16153.0
2021-01-06 14:00:00,241.13,241.51,239.17,239.79,15951.0,241.13,241.51,239.17,239.79,15951.0
2021-01-06 14:30:00,239.89,240.03,238.14,238.6,14735.0,239.89,240.03,238.14,238.6,14735.0
2021-01-06 15:00:00,238.7,238.7,237.44,238.06,21150.0,238.7,238.7,237.44,238.06,21150.0
2021-01-06 15:30:00,238.23,239.27,236.97,238.48,63135.0,238.23,239.27,236.97,238.48,63135.0
2021-01-07 09:30:00,239.66,240.04,236.7,237.79,4564.0,239.66,240.04,236.7,237.79,4564.0
2021-01-07 10:00:00,237.83,241.39,237.78,241.03,36780.0,237.83,241.39,237.78,241.03,36780.0
2021-01-07 10:30:00,240.65,241.58,239.98,241.43,9805.0,240.65,241.58,239.98,241.43,9805.0
2021-01-07 11:00:00,241.29,241.58,240.5,241.17,6296.0,241.29,241.58,240.5,241.17,6296.0
2021-01-07 11:30:00,241.28,241.54,240.38,240.38,3196.0,241.28,241.54,240.38,240.38,3196.0
2021-01-07 12:00:00,240.72,241.02,240.57,240.57,2366.0,240.72,241.02,240.57,240.57,2366.0
2021-01-07 12:30:00,241.0,241.11,240.26,240.49,3527.0,241.0,241.11,240.26,240.49,3527.0
2021-01-07 13:00:00,240.54,241.2,240.47,241.16,11963.0,240.54,241.2,240.47,241.16,11963.0
2021-01-07 13:30:00,241.16,241.45,240.84,240.84,6169.0,241.16,241.45,240.84,240.84,6169.0
2021-01-07 14:00:00,241.02,241.17,239.9,240.06,4215.0,241.02,241.17,239.9,240.06,4215.0
2021-01-07 14:30:00,239.81,241.15,239.76,240.91,27662.0,239.81,241.15,239.76,240.91,27662.0
2021-01-07 15:00:00,240.91,241.03,239.01,239.05,10989.0,240.91,241.03,239.01,239.05,10989.0
2021-01-07 15:30:00,238.95,240.46,238.43,239.87,46106.0,238.95,240.46,238.43,239.87,46106.0
2021-01-08 09:30:00,242.0,242.13,239.53,242.13,21165.0,242.0,242.13,239.53,242.13,21165.0
2021-01-08 10:00:00,242.12,242.94,241.77,242.74,12642.0,242.12,242.94,241.77,242.74,12642.0
2021-01-08 10:30:00,242.48,243.98,242.47,243.22,8763.0,242.48,243.98,242.47,243.22,8763.0
2021-01-08 11:00:00,243.25,243.61,241.82,242.35,9346.0,243.25,243.61,241.82,242.35,9346.0
2021-01-08 11:30:00,242.45,242.45,241.39,241.4,7066.0,242.45,242.45,241.39,241.4,7066.0
2021-01-08 12:00:00,241.39,241.51,240.74,240.77,11085.0,241.39,241.51,240.74,240.77,11085.0
2021-01-08 12:30:00,240.89,240.89,239.0,239.0,5259.0,240.89,240.89,239.0,239.0,5259.0
2021-01-08 13:00:00,238.9,239.08,237.85,238.9,6760.0,238.9,239.08,237.85,238.9,6760.0
2021-01-08 13:30:00,238.94,238.96,237.28,238.03,5777.0,238.94,238.96,237.28,238.03,5777.0
2021-01-08 14:00:00,238.24,239.0,238.03,238.73,6058.0,238.24,239.0,238.03,238.73,6058.0
2021-01-08 14:30:00,238.79,238.99,238.03,238.56,4764.0,238.79,238.99,238.03,238.56,4764.0
2021-01-08 15:00:00,238.75,238.81,237.75,238.64,10029.0,238.75,238.81,237.75,238.64,10029.0
2021-01-08 15:30:00,238.29,238.86,237.58,238.3,30504.0,238.29,238.86,237.58,238.3,30504.0
2021-01-11 09:30:00,235.72,239.02,235.72,238.33,9410.0,235.72,239.02,235.72,238.33,9410.0
2021-01-11 10:00:00,239.19,240.3,238.04,238.96,2906.0,239.19,240.3,238.04,238.96,2906.0
2021-01-11 10:30:00,239.2,239.83,239.18,239.36,3377.0,239.2,239.83,239.18,239.36,3377.0
2021-01-11 11:00:00,239.59,240.5,238.79,240.31,6537.0,239.59,240.5,238.79,240.31,6537.0
2021-01-11 11:30:00,240.31,241.08,239.72,240.84,8684.0,240.31,241.08,239.72,240.84,8684.0
2021-01-11 12:00:00,240.84,241.44,240.57,241.36,9437.0,240.84,241.44,240.57,241.36,9437.0
2021-01-11 12:30:00,241.61,241.72,241.29,241.72,1500.0,241.61,241.72,241.29,241.72,1500.0
2021-01-11 13:00:00,241.56,242.04,241.17,241.17,3896.0,241.56,242.04,241.17,241.17,3896.0
2021-01-11 13:30:00,240.93,241.73,240.5,241.53,6719.0,240.93,241.73,240.5,241.53,6719.0
2021-01-11 14:00:00,241.49,241.83,241.27,241.3,2300.0,241.49,241.83,241.27,241.3,2300.0
2021-01-11 14:30:00,241.51,241.94,241.01,241.17,3355.0,241.51,241.94,241.01,241.17,3355.0
2021-01-11 15:00:00,241.46,241.53,240.28,240.46,7047.0,241.46,241.53,240.28,240.46,7047.0
2021-01-11 15:30:00,240.74,240.96,239.47,239.85,20062.0,240.74,240.96,239.47,239.85,20062.0
2021-01-12 09:30:00,238.79,239.94,237.72,238.3,5568.0,238.79,239.94,237.72,238.3,5568.0
2021-01-12 10:00:00,238.31,241.18,238.31,240.99,5538.0,238.31,241.18,238.31,240.99,5538.0
2021-01-12 10:30:00,240.33,240.44,239.26,240.44,4150.0,240.33,240.44,239.26,240.44,4150.0
2021-01-12 11:00:00,240.44,240.84,240.31,240.31,3212.0,240.44,240.84,240.31,240.31,3212.0
2021-01-12 11:30:00,240.21,240.65,240.0,240.63,1911.0,240.21,240.65,240.0,240.63,1911.0
2021-01-12 12:00:00,240.15,240.37,239.65,240.37,2376.0,240.15,240.37,239.65,240.37,2376.0
2021-01-12 12:30:00,240.2,240.58,239.93,240.58,3449.0,240.2,240.58,239.93,240.58,3449.0
2021-01-12 13:00:00,241.11,241.42,239.77,240.67,6978.0,241.11,241.42,239.77,240.67,6978.0
2021-01-12 13:30:00,241.28,241.28,240.44,240.49,2430.0,241.28,241.28,240.44,240.49,2430.0
2021-01-12 14:00:00,240.42,241.23,240.42,240.69,6273.0,240.42,241.23,240.42,240.69,6273.0
2021-01-12 14:30:00,240.47,242.45,240.43,242.06,10100.0,240.47,242.45,240.43,242.06,10100.0
2021-01-12 15:00:00,242.01,242.38,241.86,242.2,4597.0,242.01,242.38,241.86,242.2,4597.0
2021-01-12 15:30:00,242.32,242.43,241.67,242.01,15491.0,242.32,242.43,241.67,242.01,15491.0
2021-01-13 09:30:00,243.64,243.74,242.49,243.03,3936.0,243.64,243.74,242.49,243.03,3936.0
2021-01-13 10:00:00,243.08,244.45,242.27,242.33,6016.0,243.08,244.45,242.27,242.33,6016.0
2021-01-13 10:30:00,242.32,242.32,240.33,241.68,6901.0,242.32,242.32,240.33,241.68,6901.0
2021-01-13 11:00:00,241.81,243.07,241.36,241.36,3132.0,241.81,243.07,241.36,241.36,3132.0
2021-01-13 11:30:00,241.4,241.46,240.55,240.76,1404.0,241.4,241.46,240.55,240.76,1404.0
2021-01-13 12:00:00,240.5,241.04,239.74,240.71,10671.0,240.5,241.04,239.74,240.71,10671.0
2021-01-13 12:30:00,240.94,240.94,240.69,240.73,2145.0,240.94,240.94,240.69,240.73,2145.0
2021-01-13 13:00:00,240.54,241.29,240.54,240.81,4148.0,240.54,241.29,240.54,240.81,4148.0
2021-01-13 13:30:00,240.81,240.98,239.66,240.56,6543.0,240.81,240.98,239.66,240.56,6543.0
2021-01-13 14:00:00,241.14,241.72,240.36,241.72,2845.0,241.14,241.72,240.36,241.72,2845.0
2021-01-13 14:30:00,241.78,241.86,240.02,240.85,13166.0,241.78,241.86,240.02,240.85,13166.0
2021-01-13 15:00:00,240.83,241.65,239.82,240.9,11003.0,240.83,241.65,239.82,240.9,11003.0
2021-01-13 15:30:00,240.94,240.94,238.56,238.89,35471.0,240.94,240.94,238.56,238.89,35471.0
2021-01-14 09:30:00,239.99,241.61,238.75,241.03,5709.0,239.99,241.61,238.75,241.03,5709.0
2021-01-14 10:00:00,241.24,243.5,241.24,242.97,3761.0,241.24,243.5,241.24,242.97,3761.0
2021-01-14 10:30:00,242.76,243.29,241.77,241.78,3124.0,242.76,243.29,241.77,241.78,3124.0
2021-01-14 11:00:00,241.93,242.94,241.31,242.79,2200.0,241.93,242.94,241.31,242.79,2200.0
2021-01-14 11:30:00,242.84,243.4,242.84,243.4,1500.0,242.84,243.4,242.84,243.4,1500.0
2021-01-14 12:00:00,243.5,246.13,243.5,246.13,6195.0,243.5,246.13,243.5,246.13,6195.0
2021-01-14 12:30:00,245.76,245.93,244.75,244.75,2877.0,245.76,245.93,244.75,244.75,2877.0
2021-01-14 13:00:00,244.82,245.25,244.55,245.11,3400.0,244.82,245.25,244.55,245.11,3400.0
2021-01-14 13:30:00,244.83,245.31,244.68,245.27,4315.0,244.83,245.31,244.68,245.27,4315.0
2021-01-14 14:00:00,245.32,245.61,244.89,245.42,2001.0,245.32,245.61,244.89,245.42,2001.0
2021-01-14 14:30:00,245.08,245.74,245.07,245.74,4813.0,245.08,245.74,245.07,245.74,4813.0
2021-01-14 15:00:00,245.71,245.71,242.45,243.19,4851.0,245.71,245.71,242.45,243.19,4851.0
2021-01-14 15:30:00,243.05,243.7,242.2,242.87,13557.0,243.05,243.7,242.2,242.87,13557.0
2021-01-15 09:30:00,242.39,243.89,240.32,240.9,4883.0,242.39,243.89,240.32,240.9,4883.0
2021-01-15 10:00:00,241.75,243.49,240.59,242.23,8810.0,241.75,243.49,240.59,242.23,8810.0
2021-01-15 10:30:00,242.14,243.56,242.11,243.56,3560.0,242.14,243.56,242.11,243.56,3560.0
2021-01-15 11:00:00,243.52,244.71,243.21,244.54,2760.0,243.52,244.71,243.21,244.54,2760.0
2021-01-15 11:30:00,244.36,245.22,244.35,245.0,6645.0,244.36,245.22,244.35,245.0,6645.0
2021-01-15 12:00:00,244.93,245.63,244.76,245.63,4881.0,244.93,245.63,244.76,245.63,4881.0
2021-01-15 12:30:00,245.12,245.31,244.87,245.23,2226.0,245.12,245.31,244.87,245.23,2226.0
2021-01-15 13:00:00,245.03,246.11,244.88,245.74,4009.0,245.03,246.11,244.88,245.74,4009.0
2021-01-15 13:30:00,245.57,245.63,244.99,245.06,4200.0,245.57,245.63,244.99,245.06,4200.0
2021-01-15 14:00:00,245.17,245.58,244.98,245.23,5311.0,245.17,245.58,244.98,245.23,5311.0
2021-01-15 14:30:00,245.64,246.04,245.25,245.43,5771.0,245.64,246.04,245.25,245.43,5771.0
2021-01-15 15:00:00,245.52,245.74,245.11,245.4,3923.0,245.52,245.74,245.11,245.4,3923.0
2021-01-15 15:30:00,245.38,245.61,244.76,245.24,16654.0,245.38,245.61,244.76,245.24,16654.0
2021-01-19 09:30:00,246.64,248.18,245.79,248.18,3800.0,246.64,248.18,245.79,248.18,3800.0
2021-01-19 10:00:00,248.59,249.0,245.52,246.81,6080.0,248.59,249.0,245.52,246.81,6080.0
2021-01-19 10:30:00,246.74,248.71,246.1,248.29,22719.0,246.74,248.71,246.1,248.29,22719.0
2021-01-19 11:00:00,248.36,248.54,246.96,247.31,18780.0,248.36,248.54,246.96,247.31,18780.0
2021-01-19 11:30:00,246.45,247.2,246.22,247.0,8600.0,246.45,247.2,246.22,247.0,8600.0
2021-01-19 12:00:00,246.87,246.95,246.31,246.5,3624.0,246.87,246.95,246.31,246.5,3624.0
2021-01-19 12:30:00,246.48,246.8,246.08,246.31,4738.0,246.48,246.8,246.08,246.31,4738.0
2021-01-19 13:00:00,246.45,246.56,245.96,246.03,8738.0,246.45,246.56,245.96,246.03,8738.0
2021-01-19 13:30:00,246.05,246.5,245.98,246.06,4243.0,246.05,246.5,245.98,246.06,4243.0
2021-01-19 14:00:00,245.89,246.31,245.8,246.21,5498.0,245.89,246.31,245.8,246.21,5498.0
2021-01-19 14:30:00,246.22,247.25,246.13,247.08,5885.0,246.22,247.25,246.13,247.08,5885.0
2021-01-19 15:00:00,247.25,247.84,246.69,247.54,10239.0,247.25,247.84,246.69,247.54,10239.0
2021-01-19 15:30:00,247.54,248.43,247.53,247.93,15050.0,247.54,248.43,247.53,247.93,15050.0
2021-01-20 09:30:00,248.11,251.82,248.11,251.82,2344.0,248.11,251.82,248.11,251.82,2344.0
2021-01-20 10:00:00,251.6,253.64,251.39,253.45,2505.0,251.6,253.64,251.39,253.45,2505.0
2021-01-20 10:30:00,253.44,254.83,251.59,251.59,10242.0,253.44,254.83,251.59,251.59,10242.0
2021-01-20 11:00:00,250.9,252.87,250.69,252.58,22691.0,250.9,252.87,250.69,252.58,22691.0
2021-01-20 11:30:00,252.64,252.79,251.76,251.9,11360.0,252.64,252.79,251.76,251.9,11360.0
2021-01-20 12:00:00,251.58,251.83,250.44,250.44,1806.0,251.58,251.83,250.44,250.44,1806.0
2021-01-20 12:30:00,250.19,250.19,249.7,250.0,6007.0,250.19,250.19,249.7,250.0,6007.0
2021-01-20 13:00:00,249.97,249.97,248.79,249.32,2048.0,249.97,249.97,248.79,249.32,2048.0
2021-01-20 13:30:00,249.04,249.61,248.72,249.11,22670.0,249.04,249.61,248.72,249.11,22670.0
2021-01-20 14:00:00,249.28,249.83,249.02,249.26,10999.0,249.28,249.83,249.02,249.26,10999.0
2021-01-20 14:30:00,249.23,249.63,249.2,249.34,7791.0,249.23,249.63,249.2,249.34,7791.0
2021-01-20 15:00:00,249.34,249.85,248.85,249.37,7433.0,249.34,249.85,248.85,249.37,7433.0
2021-01-20 15:30:00,249.37,250.37,249.17,249.86,27746.0,249.37,250.37,249.17,249.86,27746.0
2021-01-21 09:30:00,249.5,250.36,247.65,249.31,9039.0,249.5,250.36,247.65,249.31,9039.0
2021-01-21 10:00:00,249.84,249.84,247.08,247.99,2721.0,249.84,249.84,247.08,247.99,2721.0
2021-01-21 10:30:00,247.84,248.55,247.62,248.0,4746.0,247.84,248.55,247.62,248.0,4746.0
2021-01-21 11:00:00,248.04,248.04,246.65,246.9,1379.0,248.04,248.04,246.65,246.9,1379.0
2021-01-21 11:30:00,246.92,247.65,246.33,247.52,3340.0,246.92,247.65,246.33,247.52,3340.0
2021-01-21 12:00:00,247.65,249.12,247.62,248.36,12533.0,247.65,249.12,247.62,248.36,12533.0
2021-01-21 12:30:00,248.34,248.8,248.08,248.61,2846.0,248.34,248.8,248.08,248.61,2846.0
2021-01-21 13:00:00,248.42,249.15,248.35,249.13,2300.0,248.42,249.15,248.35,249.13,2300.0
2021-01-21 13:30:00,249.21,249.35,248.42,248.73,3540.0,249.21,249.35,248.42,248.73,3540.0
2021-01-21 14:00:00,249.05,249.43,248.84,248.96,2000.0,249.05,249.43,248.84,248.96,2000.0
2021-01-21 14:30:00,248.95,249.23,248.61,248.7,1305.0,248.95,249.23,248.61,248.7,1305.0
2021-01-21 15:00:00,248.66,248.91,248.0,248.42,6113.0,248.66,248.91,248.0,248.42,6113.0
2021-01-21 15:30:00,248.02,249.69,247.96,248.86,25479.0,248.02,249.69,247.96,248.86,25479.0
2021-01-22 09:30:00,248.7,249.61,247.83,248.9,1923.0,248.7,249.61,247.83,248.9,1923.0
2021-01-22 10:00:00,249.13,249.67,248.36,249.66,4102.0,249.13,249.67,248.36,249.66,4102.0
2021-01-22 10:30:00,250.0,251.45,249.76,251.24,3744.0,250.0,251.45,249.76,251.24,3744.0
2021-01-22 11:00:00,251.17,251.58,250.51,251.24,4266.0,251.17,251.58,250.51,251.24,4266.0
2021-01-22 11:30:00,250.87,251.73,250.63,251.71,2776.0,250.87,251.73,250.63,251.71,2776.0
2021-01-22 12:00:00,251.77,252.8,251.3,252.54,10559.0,251.77,252.8,251.3,252.54,10559.0
2021-01-22 12:30:00,252.47,253.47,251.3,253.05,16562.0,252.47,253.47,251.3,253.05,16562.0
2021-01-22 13:00:00,252.52,253.18,252.28,252.82,3268.0,252.52,253.18,252.28,252.82,3268.0
2021-01-22 13:30:00,252.46,253.14,252.46,252.88,2691.0,252.46,253.14,252.46,252.88,2691.0
2021-01-22 14:00:00,252.76,252.96,252.12,252.72,2371.0,252.76,252.96,252.12,252.72,2371.0
2021-01-22 14:30:00,252.83,252.99,252.33,252.8,2774.0,252.83,252.99,252.33,252.8,2774.0
2021-01-22 15:00:00,252.87,253.05,252.6,252.99,3516.0,252.87,253.05,252.6,252.99,3516.0
2021-01-22 15:30:00,252.97,254.43,252.97,253.67,15077.0,252.97,254.43,252.97,253.67,15077.0
2021-01-25 09:30:00,254.99,255.87,254.0,254.2,7389.0,254.99,255.87,254.0,254.2,7389.0
2021-01-25 10:00:00,254.23,254.43,253.75,254.12,4811.0,254.23,254.43,253.75,254.12,4811.0
2021-01-25 10:30:00,254.2,254.88,252.9,252.9,4292.0,254.2,254.88,252.9,252.9,4292.0
2021-01-25 11:00:00,253.06,253.64,251.59,253.64,6423.0,253.06,253.64,251.59,253.64,6423.0
2021-01-25 11:30:00,253.61,253.93,252.89,253.81,2000.0,253.61,253.93,252.89,253.81,2000.0
2021-01-25 12:00:00,253.7,254.05,253.17,253.27,8468.0,253.7,254.05,253.17,253.27,8468.0
2021-01-25 12:30:00,253.0,253.83,252.97,253.55,4704.0,253.0,253.83,252.97,253.55,4704.0
2021-01-25 13:00:00,253.52,254.01,253.14,253.15,4202.0,253.52,254.01,253.14,253.15,4202.0
2021-01-25 13:30:00,252.89,253.24,252.25,252.94,19911.0,252.89,253.24,252.25,252.94,19911.0
2021-01-25 14:00:00,252.95,253.47,252.36,252.85,4520.0,252.95,253.47,252.36,252.85,4520.0
2021-01-25 14:30:00,252.91,253.55,252.41,253.55,6444.0,252.91,253.55,252.41,253.55,6444.0
2021-01-25 15:00:00,253.54,253.81,252.17,253.15,3726.0,253.54,253.81,252.17,253.15,3726.0
2021-01-25 15:30:00,252.67,253.1,251.71,253.06,21000.0,252.67,253.1,251.71,253.06,21000.0
2021-01-26 09:30:00,256.27,257.97,252.8,255.14,4654.0,256.27,257.97,252.8,255.14,4654.0
2021-01-26 10:00:00,255.95,256.17,254.8,254.99,6766.0,255.95,256.17,254.8,254.99,6766.0
2021-01-26 10:30:00,255.22,255.47,253.52,254.13,5457.0,255.22,255.47,253.52,254.13,5457.0
2021-01-26 11:00:00,253.95,255.36,253.87,255.26,4989.0,253.95,255.36,253.87,255.26,4989.0
2021-01-26 11:30:00,255.52,255.53,254.88,255.5,3224.0,255.52,255.53,254.88,255.5,3224.0
2021-01-26 12:00:00,255.25,255.62,254.74,255.0,4086.0,255.25,255.62,254.74,255.0,4086.0
2021-01-26 12:30:00,255.02,255.97,254.89,254.92,3400.0,255.02,255.97,254.89,254.92,3400.0
2021-01-26 13:00:00,254.98,255.34,254.0,254.0,6683.0,254.98,255.34,254.0,254.0,6683.0
2021-01-26 13:30:00,253.71,253.99,252.79,252.79,4015.0,253.71,253.99,252.79,252.79,4015.0
2021-01-26 14:00:00,252.81,252.81,252.02,252.48,4220.0,252.81,252.81,252.02,252.48,4220.0
2021-01-26 14:30:00,252.38,253.29,251.36,253.29,3221.0,252.38,253.29,251.36,253.29,3221.0
2021-01-26 15:00:00,253.29,253.61,252.09,253.0,3000.0,253.29,253.61,252.09,253.0,3000.0
2021-01-26 15:30:00,252.79,253.59,252.59,252.59,19178.0,252.79,253.59,252.59,252.59,19178.0
2021-01-27 09:30:00,249.34,255.92,246.51,255.77,22900.0,249.34,255.92,246.51,255.77,22900.0
2021-01-27 10:00:00,255.77,259.97,254.07,257.91,22566.0,255.77,259.97,254.07,257.91,22566.0
2021-01-27 10:30:00,257.95,259.99,257.22,259.55,32622.0,257.95,259.99,257.22,259.55,32622.0
2021-01-27 11:00:00,259.6,261.7,259.06,261.28,23560.0,259.6,261.7,259.06,261.28,23560.0
2021-01-27 11:30:00,260.96,263.77,260.57,262.94,27213.0,260.96,263.77,260.57,262.94,27213.0
2021-01-27 12:00:00,263.0,263.37,261.7,262.94,12165.0,263.0,263.37,261.7,262.94,12165.0
2021-01-27 12:30:00,262.49,262.94,261.37,262.3,13205.0,262.49,262.94,261.37,262.3,13205.0
2021-01-27 13:00:00,262.64,263.3,261.74,262.75,16018.0,262.64,263.3,261.74,262.75,16018.0
2021-01-27 13:30:00,262.56,263.29,261.49,262.34,10097.0,262.56,263.29,261.49,262.34,10097.0
2021-01-27 14:00:00,262.56,262.66,261.39,262.23,21211.0,262.56,262.66,261.39,262.23,21211.0
2021-01-27 14:30:00,261.94,262.85,260.56,261.0,31921.0,261.94,262.85,260.56,261.0,31921.0
2021-01-27 15:00:00,261.0,262.51,260.71,261.6,43734.0,261.0,262.51,260.71,261.6,43734.0
2021-01-27 15:30:00,261.6,262.57,259.17,260.28,88964.0,261.6,262.57,259.17,260.28,88964.0
2021-01-28 09:30:00,260.62,261.65,245.64,251.59,15464.0,260.62,261.65,245.64,251.59,15464.0
2021-01-28 10:00:00,251.59,261.0,250.02,258.3,20650.0,251.59,261.0,250.02,258.3,20650.0
2021-01-28 10:30:00,258.05,258.23,252.22,253.8,17819.0,258.05,258.23,252.22,253.8,17819.0
2021-01-28 11:00:00,254.45,256.52,253.53,255.16,20408.0,254.45,256.52,253.53,255.16,20408.0
2021-01-28 11:30:00,255.16,256.0,246.79,248.13,31265.0,255.16,256.0,246.79,248.13,31265.0
2021-01-28 12:00:00,248.37,248.37,242.28,242.4,19673.0,248.37,248.37,242.28,242.4,19673.0
2021-01-28 12:30:00,243.36,244.12,242.88,243.58,10064.0,243.36,244.12,242.88,243.58,10064.0
2021-01-28 13:00:00,243.58,245.66,241.23,242.48,34838.0,243.58,245.66,241.23,242.48,34838.0
2021-01-28 13:30:00,243.14,244.63,242.35,244.26,10194.0,243.14,244.63,242.35,244.26,10194.0
2021-01-28 14:00:00,244.48,246.56,244.48,245.0,8554.0,244.48,246.56,244.48,245.0,8554.0
2021-01-28 14:30:00,245.23,249.88,244.12,249.0,32590.0,245.23,249.88,244.12,249.0,32590.0
2021-01-28 15:00:00,249.84,252.0,248.31,249.57,23077.0,249.84,252.0,248.31,249.57,23077.0
2021-01-28 15:30:00,249.52,251.61,246.49,247.1,60390.0,249.52,251.61,246.49,247.1,60390.0
2021-01-29 09:30:00,247.15,248.71,243.04,247.98,5464.0,247.15,248.71,243.04,247.98,5464.0
2021-01-29 10:00:00,247.28,250.02,247.12,248.33,12381.0,247.28,250.02,247.12,248.33,12381.0
2021-01-29 10:30:00,248.38,248.38,244.58,245.27,9317.0,248.38,248.38,244.58,245.27,9317.0
2021-01-29 11:00:00,245.23,245.85,244.31,245.31,9654.0,245.23,245.85,244.31,245.31,9654.0
2021-01-29 11:30:00,245.22,246.18,244.57,245.83,13362.0,245.22,246.18,244.57,245.83,13362.0
2021-01-29 12:00:00,245.96,246.17,243.72,244.5,6000.0,245.96,246.17,243.72,244.5,6000.0
2021-01-29 12:30:00,244.54,244.54,242.51,242.65,7807.0,244.54,244.54,242.51,242.65,7807.0
2021-01-29 13:00:00,242.51,243.39,241.56,242.19,9733.0,242.51,243.39,241.56,242.19,9733.0
2021-01-29 13:30:00,242.72,242.88,240.33,240.5,5801.0,242.72,242.88,240.33,240.5,5801.0
2021-01-29 14:00:00,240.75,242.45,240.61,242.45,6734.0,240.75,242.45,240.61,242.45,6734.0
2021-01-29 14:30:00,242.58,244.29,242.46,242.93,19085.0,242.58,244.29,242.46,242.93,19085.0
2021-01-29 15:00:00,243.08,245.79,243.08,244.18,11557.0,243.08,245.79,243.08,244.18,11557.0
2021-01-29 15:30:00,244.25,244.92,241.4,241.46,44667.0,244.25,244.92,241.4,241.46,44667.0
2021-02-01 09:30:00,242.81,243.44,240.54,242.59,2536.0,242.81,243.44,240.54,242.59,2536.0
2021-02-01 10:00:00,240.53,241.53,236.68,236.69,12435.0,240.53,241.53,236.68,236.69,12435.0
2021-02-01 10:30:00,236.93,238.59,235.51,238.5,20301.0,236.93,238.59,235.51,238.5,20301.0
2021-02-01 11:00:00,238.2,238.24,237.15,237.8,7023.0,238.2,238.24,237.15,237.8,7023.0
2021-02-01 11:30:00,237.68,239.94,237.52,239.94,5579.0,237.68,239.94,237.52,239.94,5579.0
2021-02-01 12:00:00,239.99,239.99,238.65,238.7,2000.0,239.99,239.99,238.65,238.7,2000.0
2021-02-01 12:30:00,238.88,239.17,238.59,238.59,2600.0,238.88,239.17,238.59,238.59,2600.0
2021-02-01 13:00:00,238.69,239.58,238.57,239.58,3335.0,238.69,239.58,238.57,239.58,3335.0
2021-02-01 13:30:00,239.76,240.3,239.52,240.3,5591.0,239.76,240.3,239.52,240.3,5591.0
2021-02-01 14:00:00,240.35,240.5,239.63,239.98,6460.0,240.35,240.5,239.63,239.98,6460.0
2021-02-01 14:30:00,240.0,240.44,239.54,239.54,4417.0,240.0,240.44,239.54,239.54,4417.0
2021-02-01 15:00:00,239.89,240.16,239.46,239.46,5210.0,239.89,240.16,239.46,239.46,5210.0
2021-02-01 15:30:00,239.24,239.61,239.01,239.04,41069.0,239.24,239.61,239.01,239.04,41069.0
2021-02-02 09:30:00,240.66,241.75,239.18,239.61,5253.0,240.66,241.75,239.18,239.61,5253.0
2021-02-02 10:00:00,239.84,243.02,239.84,242.4,3992.0,239.84,243.02,239.84,242.4,3992.0
2021-02-02 10:30:00,242.05,242.1,241.09,241.79,3708.0,242.05,242.1,241.09,241.79,3708.0
2021-02-02 11:00:00,241.32,242.76,239.71,239.71,5472.0,241.32,242.76,239.71,239.71,5472.0
2021-02-02 11:30:00,239.67,240.7,239.61,240.31,3848.0,239.67,240.7,239.61,240.31,3848.0
2021-02-02 12:00:00,240.29,241.07,239.75,241.06,2362.0,240.29,241.07,239.75,241.06,2362.0
2021-02-02 12:30:00,241.05,241.48,239.93,241.26,9176.0,241.05,241.48,239.93,241.26,9176.0
2021-02-02 13:00:00,241.26,241.29,240.35,240.75,2891.0,241.26,241.29,240.35,240.75,2891.0
2021-02-02 13:30:00,240.51,240.65,239.01,240.65,2808.0,240.51,240.65,239.01,240.65,2808.0
2021-02-02 14:00:00,241.11,241.11,239.61,240.25,1867.0,241.11,241.11,239.61,240.25,1867.0
2021-02-02 14:30:00,240.02,240.84,239.94,240.64,3264.0,240.02,240.84,239.94,240.64,3264.0
2021-02-02 15:00:00,240.64,240.8,239.54,239.94,6986.0,240.64,240.8,239.54,239.94,6986.0
2021-02-02 15:30:00,239.94,240.68,239.55,239.97,27837.0,239.94,240.68,239.55,239.97,27837.0
2021-02-03 09:30:00,238.61,238.96,238.61,238.96,1413.0,238.61,238.96,238.61,238.96,1413.0
2021-02-03 10:00:00,238.38,239.2,237.8,238.17,9114.0,238.38,239.2,237.8,238.17,9114.0
2021-02-03 10:30:00,238.47,238.8,237.17,237.66,5847.0,238.47,238.8,237.17,237.66,5847.0
2021-02-03 11:00:00,237.37,237.99,237.15,237.15,2599.0,237.37,237.99,237.15,237.15,2599.0
2021-02-03 11:30:00,236.79,236.88,236.27,236.5,4244.0,236.79,236.88,236.27,236.5,4244.0
2021-02-03 12:00:00,236.67,237.05,236.49,236.87,3611.0,236.67,237.05,236.49,236.87,3611.0
2021-02-03 12:30:00,236.51,237.54,236.48,237.24,4196.0,236.51,237.54,236.48,237.24,4196.0
2021-02-03 13:00:00,236.52,237.5,236.47,236.63,13393.0,236.52,237.5,236.47,236.63,13393.0
2021-02-03 13:30:00,236.9,237.1,236.0,236.85,8825.0,236.9,237.1,236.0,236.85,8825.0
2021-02-03 14:00:00,236.76,237.7,236.75,237.51,2026.0,236.76,237.7,236.75,237.51,2026.0
2021-02-03 14:30:00,237.68,238.07,237.39,237.51,4556.0,237.68,238.07,237.39,237.51,4556.0
2021-02-03 15:00:00,237.46,238.92,237.12,238.78,10616.0,237.46,238.92,237.12,238.78,10616.0
2021-02-03 15:30:00,238.77,239.1,238.37,238.94,29463.0,238.77,239.1,238.37,238.94,29463.0
2021-02-04 09:30:00,239.26,242.26,238.96,242.26,9847.0,239.26,242.26,238.96,242.26,9847.0
2021-02-04 10:00:00,242.06,242.63,240.87,241.97,5227.0,242.06,242.63,240.87,241.97,5227.0
2021-02-04 10:30:00,241.53,241.62,241.09,241.12,2054.0,241.53,241.62,241.09,241.12,2054.0
2021-02-04 11:00:00,241.05,241.97,240.64,241.78,5865.0,241.05,241.97,240.64,241.78,5865.0
2021-02-04 11:30:00,241.76,241.79,239.18,239.18,5498.0,241.76,241.79,239.18,239.18,5498.0
2021-02-04 12:00:00,239.58,240.24,238.95,238.95,2914.0,239.58,240.24,238.95,238.95,2914.0
2021-02-04 12:30:00,239.01,239.48,238.61,239.26,2314.0,239.01,239.48,238.61,239.26,2314.0
2021-02-04 13:00:00,239.12,239.43,238.89,238.91,2716.0,239.12,239.43,238.89,238.91,2716.0
2021-02-04 13:30:00,239.2,239.62,238.52,239.62,6714.0,239.2,239.62,238.52,239.62,6714.0
2021-02-04 14:00:00,239.47,239.79,239.39,239.49,3126.0,239.47,239.79,239.39,239.49,3126.0
2021-02-04 14:30:00,239.51,239.96,239.3,239.56,2600.0,239.51,239.96,239.3,239.56,2600.0
2021-02-04 15:00:00,239.45,239.88,239.07,239.43,6415.0,239.45,239.88,239.07,239.43,6415.0
2021-02-04 15:30:00,239.28,239.83,238.7,239.77,15901.0,239.28,239.83,238.7,239.77,15901.0
2021-02-05 09:30:00,240.41,242.0,239.95,240.92,4278.0,240.41,242.0,239.95,240.92,4278.0
2021-02-05 10:00:00,240.91,241.04,238.23,238.4,27762.0,240.91,241.04,238.23,238.4,27762.0
2021-02-05 10:30:00,238.07,239.47,237.63,237.92,6576.0,238.07,239.47,237.63,237.92,6576.0
2021-02-05 11:00:00,237.89,237.89,236.63,237.06,8982.0,237.89,237.89,236.63,237.06,8982.0
2021-02-05 11:30:00,236.7,237.9,236.65,237.55,6111.0,236.7,237.9,236.65,237.55,6111.0
2021-02-05 12:00:00,237.42,238.86,237.29,238.68,8978.0,237.42,238.86,237.29,238.68,8978.0
2021-02-05 12:30:00,238.64,239.3,238.36,238.36,4505.0,238.64,239.3,238.36,238.36,4505.0
2021-02-05 13:00:00,238.36,238.51,237.75,237.88,5368.0,238.36,238.51,237.75,237.88,5368.0
2021-02-05 13:30:00,237.71,238.46,237.71,238.39,4091.0,237.71,238.46,237.71,238.39,4091.0
2021-02-05 14:00:00,238.21,238.6,238.04,238.47,5377.0,238.21,238.6,238.04,238.47,5377.0
2021-02-05 14:30:00,238.4,238.4,237.98,238.2,5723.0,238.4,238.4,237.98,238.2,5723.0
2021-02-05 15:00:00,238.15,238.49,237.42,238.33,9633.0,238.15,238.49,237.42,238.33,9633.0
2021-02-05 15:30:00,238.47,238.77,236.79,237.54,20359.0,238.47,238.77,236.79,237.54,20359.0
2021-02-08 09:30:00,238.13,239.7,238.13,238.27,3217.0,238.13,239.7,238.13,238.27,3217.0
2021-02-08 10:00:00,238.6,239.02,237.69,238.41,4498.0,238.6,239.02,237.69,238.41,4498.0
2021-02-08 10:30:00,238.46,238.84,238.43,238.75,2205.0,238.46,238.84,238.43,238.75,2205.0
2021-02-08 11:00:00,238.9,239.59,238.51,239.33,2511.0,238.9,239.59,238.51,239.33,2511.0
2021-02-08 11:30:00,239.11,240.3,239.1,240.22,1900.0,239.11,240.3,239.1,240.22,1900.0
2021-02-08 12:00:00,240.51,241.1,240.21,241.1,4851.0,240.51,241.1,240.21,241.1,4851.0
2021-02-08 12:30:00,241.0,241.0,240.02,240.69,4770.0,241.0,241.0,240.02,240.69,4770.0
2021-02-08 13:00:00,240.61,241.05,240.61,240.82,5049.0,240.61,241.05,240.61,240.82,5049.0
2021-02-08 13:30:00,241.0,241.0,240.42,240.42,2578.0,241.0,241.0,240.42,240.42,2578.0
2021-02-08 14:00:00,240.5,240.54,240.07,240.45,4842.0,240.5,240.54,240.07,240.45,4842.0
2021-02-08 14:30:00,240.3,240.68,240.01,240.5,4359.0,240.3,240.68,240.01,240.5,4359.0
2021-02-08 15:00:00,240.42,240.67,239.16,239.46,8287.0,240.42,240.67,239.16,239.46,8287.0
2021-02-08 15:30:00,239.5,240.67,239.13,240.13,16878.0,239.5,240.67,239.13,240.13,16878.0
2021-02-09 09:30:00,241.55,241.55,239.53,240.09,3118.0,241.55,241.55,239.53,240.09,3118.0
2021-02-09 10:00:00,240.5,241.35,239.85,241.21,4833.0,240.5,241.35,239.85,241.21,4833.0
2021-02-09 10:30:00,241.08,242.68,241.08,241.5,3900.0,241.08,242.68,241.08,241.5,3900.0
2021-02-09 11:00:00,241.51,242.01,241.06,241.55,2200.0,241.51,242.01,241.06,241.55,2200.0
2021-02-09 11:30:00,241.61,241.94,241.22,241.48,2100.0,241.61,241.94,241.22,241.48,2100.0
2021-02-09 12:00:00,241.98,243.12,241.94,243.12,10655.0,241.98,243.12,241.94,243.12,10655.0
2021-02-09 12:30:00,243.05,243.58,243.01,243.34,3499.0,243.05,243.58,243.01,243.34,3499.0
2021-02-09 13:00:00,242.67,243.21,242.22,242.52,3224.0,242.67,243.21,242.22,242.52,3224.0
2021-02-09 13:30:00,242.43,243.15,242.31,243.15,2500.0,242.43,243.15,242.31,243.15,2500.0
2021-02-09 14:00:00,243.44,244.73,243.44,243.88,3850.0,243.44,244.73,243.44,243.88,3850.0
2021-02-09 14:30:00,243.93,243.98,242.91,243.78,5183.0,243.93,243.98,242.91,243.78,5183.0
2021-02-09 15:00:00,243.84,244.03,242.99,242.99,3800.0,243.84,244.03,242.99,242.99,3800.0
2021-02-09 15:30:00,243.41,243.63,242.49,242.92,28168.0,243.41,243.63,242.49,242.92,28168.0
2021-02-10 09:30:00,244.51,244.51,241.24,242.22,8166.0,244.51,244.51,241.24,242.22,8166.0
2021-02-10 10:00:00,242.23,243.51,241.47,241.88,13052.0,242.23,243.51,241.47,241.88,13052.0
2021-02-10 10:30:00,241.49,242.51,241.49,242.39,2251.0,241.49,242.51,241.49,242.39,2251.0
2021-02-10 11:00:00,242.03,242.03,241.36,241.54,1333.0,242.03,242.03,241.36,241.54,1333.0
2021-02-10 11:30:00,241.45,242.03,241.0,241.06,2509.0,241.45,242.03,241.0,241.06,2509.0
2021-02-10 12:00:00,240.7,240.7,239.37,240.65,2197.0,240.7,240.7,239.37,240.65,2197.0
2021-02-10 12:30:00,240.5,240.5,239.67,239.79,2121.0,240.5,240.5,239.67,239.79,2121.0
2021-02-10 13:00:00,239.58,240.06,239.42,239.73,3005.0,239.58,240.06,239.42,239.73,3005.0
2021-02-10 13:30:00,239.79,240.15,239.19,239.36,4595.0,239.79,240.15,239.19,239.36,4595.0
2021-02-10 14:00:00,239.43,239.62,238.82,239.49,4308.0,239.43,239.62,238.82,239.49,4308.0
2021-02-10 14:30:00,239.49,239.79,239.07,239.2,3735.0,239.49,239.79,239.07,239.2,3735.0
2021-02-10 15:00:00,239.37,239.5,238.63,238.77,5113.0,239.37,239.5,238.63,238.77,5113.0
2021-02-10 15:30:00,238.95,239.0,237.91,238.89,21430.0,238.95,239.0,237.91,238.89,21430.0
2021-02-11 09:30:00,239.55,240.36,238.98,240.2,3651.0,239.55,240.36,238.98,240.2,3651.0
2021-02-11 10:00:00,238.99,239.97,238.86,238.99,8437.0,238.99,239.97,238.86,238.99,8437.0
2021-02-11 10:30:00,238.72,239.35,238.59,238.59,2936.0,238.72,239.35,238.59,238.59,2936.0
2021-02-11 11:00:00,238.12,239.1,238.12,239.08,1601.0,238.12,239.1,238.12,239.08,1601.0
2021-02-11 11:30:00,239.4,239.53,238.69,238.92,2000.0,239.4,239.53,238.69,238.92,2000.0
2021-02-11 12:00:00,238.79,238.87,238.15,238.38,2560.0,238.79,238.87,238.15,238.38,2560.0
2021-02-11 12:30:00,238.35,238.75,237.76,238.06,3000.0,238.35,238.75,237.76,238.06,3000.0
2021-02-11 13:00:00,238.13,238.4,237.92,238.32,2568.0,238.13,238.4,237.92,238.32,2568.0
2021-02-11 13:30:00,238.08,238.42,237.59,238.31,4212.0,238.08,238.42,237.59,238.31,4212.0
2021-02-11 14:00:00,238.35,239.57,238.34,239.57,4673.0,238.35,239.57,238.34,239.57,4673.0
2021-02-11 14:30:00,240.05,240.66,239.71,240.66,2503.0,240.05,240.66,239.71,240.66,2503.0
2021-02-11 15:00:00,240.75,242.0,240.75,241.72,9259.0,240.75,242.0,240.75,241.72,9259.0
2021-02-11 15:30:00,241.61,241.69,240.64,241.02,23442.0,241.61,241.69,240.64,241.02,23442.0
2021-02-12 09:30:00,240.31,240.31,239.14,239.28,2109.0,240.31,240.31,239.14,239.28,2109.0
2021-02-12 10:00:00,238.86,238.9,238.03,238.52,3588.0,238.86,238.9,238.03,238.52,3588.0
2021-02-12 10:30:00,238.43,239.85,238.13,239.29,17856.0,238.43,239.85,238.13,239.29,17856.0
2021-02-12 11:00:00,239.22,239.22,238.12,238.61,3564.0,239.22,239.22,238.12,238.61,3564.0
2021-02-12 11:30:00,238.16,238.54,237.95,238.54,3143.0,238.16,238.54,237.95,238.54,3143.0
2021-02-12 12:00:00,238.56,238.72,237.9,237.99,2103.0,238.56,238.72,237.9,237.99,2103.0
2021-02-12 12:30:00,237.8,237.99,237.45,237.86,5236.0,237.8,237.99,237.45,237.86,5236.0
2021-02-12 13:00:00,237.77,238.0,237.27,237.41,1670.0,237.77,238.0,237.27,237.41,1670.0
2021-02-12 13:30:00,237.37,237.41,237.0,237.16,3050.0,237.37,237.41,237.0,237.16,3050.0
2021-02-12 14:00:00,236.75,236.77,236.36,236.5,1588.0,236.75,236.77,236.36,236.5,1588.0
2021-02-12 14:30:00,236.57,236.77,236.36,236.36,3634.0,236.57,236.77,236.36,236.36,3634.0
2021-02-12 15:00:00,236.55,236.55,236.25,236.38,2447.0,236.55,236.55,236.25,236.38,2447.0
2021-02-12 15:30:00,236.41,236.89,236.23,236.88,7703.0,236.41,236.89,236.23,236.88,7703.0
2021-02-16 09:30:00,236.67,238.57,236.67,237.18,3613.0,236.67,238.57,236.67,237.18,3613.0
2021-02-16 10:00:00,236.53,236.53,235.83,235.83,4521.0,236.53,236.53,235.83,235.83,4521.0
2021-02-16 10:30:00,236.01,236.43,233.69,234.9,6660.0,236.01,236.43,233.69,234.9,6660.0
2021-02-16 11:00:00,234.91,235.06,234.57,234.75,3643.0,234.91,235.06,234.57,234.75,3643.0
2021-02-16 11:30:00,234.67,235.61,234.67,234.84,3020.0,234.67,235.61,234.67,234.84,3020.0
2021-02-16 12:00:00,235.32,236.14,235.32,236.02,2103.0,235.32,236.14,235.32,236.02,2103.0
2021-02-16 12:30:00,236.32,236.32,235.62,236.01,3602.0,236.32,236.32,235.62,236.01,3602.0
2021-02-16 13:00:00,236.15,236.43,236.01,236.17,4789.0,236.15,236.43,236.01,236.17,4789.0
2021-02-16 13:30:00,236.02,236.7,235.87,236.7,3423.0,236.02,236.7,235.87,236.7,3423.0
2021-02-16 14:00:00,236.75,236.99,236.37,236.84,2928.0,236.75,236.99,236.37,236.84,2928.0
2021-02-16 14:30:00,236.88,237.58,236.82,237.44,3410.0,236.88,237.58,236.82,237.44,3410.0
2021-02-16 15:00:00,237.23,237.4,236.86,237.29,2614.0,237.23,237.4,236.86,237.29,2614.0
2021-02-16 15:30:00,237.32,238.43,236.83,237.29,27402.0,237.32,238.43,236.83,237.29,27402.0
2021-02-17 09:30:00,237.0,237.38,236.45,236.63,4650.0,237.0,237.38,236.45,236.63,4650.0
2021-02-17 10:00:00,236.8,237.33,236.57,236.98,4322.0,236.8,237.33,236.57,236.98,4322.0
2021-02-17 10:30:00,236.92,238.76,236.92,238.27,3773.0,236.92,238.76,236.92,238.27,3773.0
2021-02-17 11:00:00,237.85,237.85,236.8,237.51,3383.0,237.85,237.85,236.8,237.51,3383.0
2021-02-17 11:30:00,237.36,237.78,237.16,237.49,3060.0,237.36,237.78,237.16,237.49,3060.0
2021-02-17 12:00:00,237.55,238.91,237.54,238.91,3246.0,237.55,238.91,237.54,238.91,3246.0
2021-02-17 12:30:00,238.81,239.03,238.58,238.96,1445.0,238.81,239.03,238.58,238.96,1445.0
2021-02-17 13:00:00,239.09,239.32,238.9,239.24,4886.0,239.09,239.32,238.9,239.24,4886.0
2021-02-17 13:30:00,239.22,239.92,239.21,239.75,5100.0,239.22,239.92,239.21,239.75,5100.0
2021-02-17 14:00:00,239.8,240.51,239.79,240.33,11015.0,239.8,240.51,239.79,240.33,11015.0
2021-02-17 14:30:00,240.34,240.69,240.12,240.69,3289.0,240.34,240.69,240.12,240.69,3289.0
2021-02-17 15:00:00,240.6,241.3,240.58,241.08,6790.0,240.6,241.3,240.58,241.08,6790.0
2021-02-17 15:30:00,241.15,242.44,241.03,242.44,23488.0,241.15,242.44,241.03,242.44,23488.0
2021-02-18 09:30:00,241.19,242.02,240.01,240.74,1629.0,241.19,242.02,240.01,240.74,1629.0
2021-02-18 10:00:00,240.44,241.37,240.06,241.31,5241.0,240.44,241.37,240.06,241.31,5241.0
2021-02-18 10:30:00,241.25,241.3,239.77,240.2,4515.0,241.25,241.3,239.77,240.2,4515.0
2021-02-18 11:00:00,239.93,240.28,239.65,239.67,2866.0,239.93,240.28,239.65,239.67,2866.0
2021-02-18 11:30:00,239.54,239.62,238.15,238.69,1400.0,239.54,239.62,238.15,238.69,1400.0
2021-02-18 12:00:00,238.7,239.42,238.34,239.15,4398.0,238.7,239.42,238.34,239.15,4398.0
2021-02-18 12:30:00,239.14,239.62,238.22,238.48,1907.0,239.14,239.62,238.22,238.48,1907.0
2021-02-18 13:00:00,238.7,239.24,238.48,239.17,3215.0,238.7,239.24,238.48,239.17,3215.0
2021-02-18 13:30:00,239.19,239.93,238.78,239.72,1800.0,239.19,239.93,238.78,239.72,1800.0
2021-02-18 14:00:00,239.71,239.81,239.5,239.65,1100.0,239.71,239.81,239.5,239.65,1100.0
2021-02-18 14:30:00,239.83,239.86,239.0,239.33,1725.0,239.83,239.86,239.0,239.33,1725.0
2021-02-18 15:00:00,239.4,239.46,238.53,238.7,2420.0,239.4,239.46,238.53,238.7,2420.0
2021-02-18 15:30:00,238.53,238.97,236.88,237.15,22766.0,238.53,238.97,236.88,237.15,22766.0
2021-02-19 09:30:00,237.55,237.55,235.01,236.05,2809.0,237.55,237.55,235.01,236.05,2809.0
2021-02-19 10:00:00,236.0,236.65,236.0,236.16,1900.0,236.0,236.65,236.0,236.16,1900.0
2021-02-19 10:30:00,236.0,236.72,235.86,236.72,5408.0,236.0,236.72,235.86,236.72,5408.0
2021-02-19 11:00:00,236.44,236.51,235.95,235.95,1999.0,236.44,236.51,235.95,235.95,1999.0
2021-02-19 11:30:00,235.98,236.58,235.49,235.59,13830.0,235.98,236.58,235.49,235.59,13830.0
2021-02-19 12:00:00,235.95,236.96,235.7,235.74,7268.0,235.95,236.96,235.7,235.74,7268.0
2021-02-19 12:30:00,235.57,236.0,235.33,235.98,2600.0,235.57,236.0,235.33,235.98,2600.0
2021-02-19 13:00:00,235.79,235.94,234.92,235.1,7523.0,235.79,235.94,234.92,235.1,7523.0
2021-02-19 13:30:00,235.42,235.87,235.08,235.62,3035.0,235.42,235.87,235.08,235.62,3035.0
2021-02-19 14:00:00,235.68,235.68,234.81,235.08,6431.0,235.68,235.68,234.81,235.08,6431.0
2021-02-19 14:30:00,235.32,235.74,234.97,235.46,4201.0,235.32,235.74,234.97,235.46,4201.0
2021-02-19 15:00:00,235.53,236.4,235.49,235.68,6067.0,235.53,236.4,235.49,235.68,6067.0
2021-02-19 15:30:00,235.83,235.96,235.0,235.02,11374.0,235.83,235.96,235.0,235.02,11374.0
2021-02-22 09:30:00,232.95,233.79,231.12,231.59,11570.0,232.95,233.79,231.12,231.59,11570.0
2021-02-22 10:00:00,232.01,234.23,231.5,233.71,7764.0,232.01,234.23,231.5,233.71,7764.0
2021-02-22 10:30:00,233.65,233.99,232.34,232.34,2099.0,233.65,233.99,232.34,232.34,2099.0
2021-02-22 11:00:00,232.51,233.29,232.21,233.2,3130.0,232.51,233.29,232.21,233.2,3130.0
2021-02-22 11:30:00,233.38,234.19,233.38,233.45,3038.0,233.38,234.19,233.38,233.45,3038.0
2021-02-22 12:00:00,233.43,234.36,233.42,234.23,3712.0,233.43,234.36,233.42,234.23,3712.0
2021-02-22 12:30:00,234.25,234.39,233.58,234.06,8231.0,234.25,234.39,233.58,234.06,8231.0
2021-02-22 13:00:00,234.14,236.0,233.99,235.62,35147.0,234.14,236.0,233.99,235.62,35147.0
2021-02-22 13:30:00,235.62,235.84,234.85,235.6,7480.0,235.62,235.84,234.85,235.6,7480.0
2021-02-22 14:00:00,235.34,235.34,233.84,234.54,1672.0,235.34,235.34,233.84,234.54,1672.0
2021-02-22 14:30:00,234.66,235.0,234.23,234.84,2385.0,234.66,235.0,234.23,234.84,2385.0
2021-02-22 15:00:00,234.33,234.44,234.06,234.21,3607.0,234.33,234.44,234.06,234.21,3607.0
2021-02-22 15:30:00,234.14,235.05,234.06,234.28,20120.0,234.14,235.05,234.06,234.28,20120.0
2021-02-23 09:30:00,233.61,233.61,230.0,233.55,18262.0,233.61,233.61,230.0,233.55,18262.0
2021-02-23 10:00:00,233.54,233.55,230.3,231.0,12725.0,233.54,233.55,230.3,231.0,12725.0
2021-02-23 10:30:00,230.59,231.06,227.39,227.45,15018.0,230.59,231.06,227.39,227.45,15018.0
2021-02-23 11:00:00,227.06,228.79,226.74,228.39,3662.0,227.06,228.79,226.74,228.39,3662.0
2021-02-23 11:30:00,228.3,229.84,227.73,229.0,9268.0,228.3,229.84,227.73,229.0,9268.0
2021-02-23 12:00:00,228.83,228.83,227.37,227.69,4989.0,228.83,228.83,227.37,227.69,4989.0
2021-02-23 12:30:00,227.68,227.7,226.76,226.88,6667.0,227.68,227.7,226.76,226.88,6667.0
2021-02-23 13:00:00,226.41,228.34,226.41,228.05,9892.0,226.41,228.34,226.41,228.05,9892.0
2021-02-23 13:30:00,228.08,229.2,227.31,229.2,6814.0,228.08,229.2,227.31,229.2,6814.0
2021-02-23 14:00:00,229.0,230.44,228.83,230.34,35097.0,229.0,230.44,228.83,230.34,35097.0
2021-02-23 14:30:00,230.29,232.36,229.45,232.33,23991.0,230.29,232.36,229.45,232.33,23991.0
2021-02-23 15:00:00,232.12,233.29,231.82,232.98,7795.0,232.12,233.29,231.82,232.98,7795.0
2021-02-23 15:30:00,233.04,233.56,232.07,232.12,28316.0,233.04,233.56,232.07,232.12,28316.0
2021-02-24 09:30:00,231.36,232.82,230.37,232.82,17227.0,231.36,232.82,230.37,232.82,17227.0
2021-02-24 10:00:00,232.83,233.5,231.87,231.87,6094.0,232.83,233.5,231.87,231.87,6094.0
2021-02-24 10:30:00,231.41,231.41,229.02,229.05,7268.0,231.41,231.41,229.02,229.05,7268.0
2021-02-24 11:00:00,229.17,229.64,228.76,228.93,11380.0,229.17,229.64,228.76,228.93,11380.0
2021-02-24 11:30:00,229.21,229.36,228.76,228.94,10310.0,229.21,229.36,228.76,228.94,10310.0
2021-02-24 12:00:00,229.24,229.52,228.85,229.52,9241.0,229.24,229.52,228.85,229.52,9241.0
2021-02-24 12:30:00,229.69,230.0,229.2,229.66,3770.0,229.69,230.0,229.2,229.66,3770.0
2021-02-24 13:00:00,229.66,230.42,229.35,230.08,3781.0,229.66,230.42,229.35,230.08,3781.0
2021-02-24 13:30:00,230.15,230.15,229.31,229.57,4091.0,230.15,230.15,229.31,229.57,4091.0
2021-02-24 14:00:00,229.83,229.87,229.01,229.12,5117.0,229.83,229.87,229.01,229.12,5117.0
2021-02-24 14:30:00,229.12,229.99,228.85,228.98,2839.0,229.12,229.99,228.85,228.98,2839.0
2021-02-24 15:00:00,228.76,229.19,228.02,228.23,7712.0,228.76,229.19,228.02,228.23,7712.0
2021-02-24 15:30:00,228.23,229.42,228.23,228.51,28033.0,228.23,229.42,228.23,228.51,28033.0
2021-02-25 09:30:00,226.13,227.43,222.58,226.01,25755.0,226.13,227.43,222.58,226.01,25755.0
2021-02-25 10:00:00,225.82,226.66,225.15,226.56,11088.0,225.82,226.66,225.15,226.56,11088.0
2021-02-25 10:30:00,226.67,227.18,226.0,226.68,6978.0,226.67,227.18,226.0,226.68,6978.0
2021-02-25 11:00:00,226.56,227.0,225.42,225.42,2800.0,226.56,227.0,225.42,225.42,2800.0
2021-02-25 11:30:00,225.95,227.33,225.49,226.02,10604.0,225.95,227.33,225.49,226.02,10604.0
2021-02-25 12:00:00,226.5,227.53,226.2,226.45,19237.0,226.5,227.53,226.2,226.45,19237.0
2021-02-25 12:30:00,226.37,226.58,225.22,225.58,6525.0,226.37,226.58,225.22,225.58,6525.0
2021-02-25 13:00:00,224.64,225.88,224.52,225.78,3301.0,224.64,225.88,224.52,225.78,3301.0
2021-02-25 13:30:00,225.53,226.14,225.16,225.56,2763.0,225.53,226.14,225.16,225.56,2763.0
2021-02-25 14:00:00,225.65,226.79,225.65,226.72,2602.0,225.65,226.79,225.65,226.72,2602.0
2021-02-25 14:30:00,226.71,226.81,226.29,226.5,15660.0,226.71,226.81,226.29,226.5,15660.0
2021-02-25 15:00:00,226.87,227.29,225.25,225.85,5676.0,226.87,227.29,225.25,225.85,5676.0
2021-02-25 15:30:00,225.73,226.38,225.06,225.47,12153.0,225.73,226.38,225.06,225.47,12153.0
2021-02-26 09:30:00,225.33,226.82,224.3,224.92,14017.0,225.33,226.82,224.3,224.92,14017.0
2021-02-26 10:00:00,224.42,225.48,223.27,223.27,5500.0,224.42,225.48,223.27,223.27,5500.0
2021-02-26 10:30:00,222.98,224.55,222.98,224.09,2867.0,222.98,224.55,222.98,224.09,2867.0
2021-02-26 11:00:00,224.04,224.67,223.3,223.96,5664.0,224.04,224.67,223.3,223.96,5664.0
2021-02-26 11:30:00,224.66,225.19,224.47,224.6,1901.0,224.66,225.19,224.47,224.6,1901.0
2021-02-26 12:00:00,224.72,226.38,224.71,226.18,4075.0,224.72,226.38,224.71,226.18,4075.0
2021-02-26 12:30:00,225.91,226.19,225.06,225.75,12876.0,225.91,226.19,225.06,225.75,12876.0
2021-02-26 13:00:00,225.38,225.83,225.01,225.83,700.0,225.38,225.83,225.01,225.83,700.0
2021-02-26 13:30:00,225.21,225.33,223.87,224.29,3589.0,225.21,225.33,223.87,224.29,3589.0
2021-02-26 14:00:00,223.66,224.73,222.92,222.95,7449.0,223.66,224.73,222.92,222.95,7449.0
2021-02-26 14:30:00,223.24,224.57,222.94,223.97,17061.0,223.24,224.57,222.94,223.97,17061.0
2021-02-26 15:00:00,224.26,224.64,222.96,222.96,6756.0,224.26,224.64,222.96,222.96,6756.0
2021-02-26 15:30:00,222.99,223.28,221.0,221.4,49832.0,222.99,223.28,221.0,221.4,49832.0
2021-03-01 09:30:00,223.98,227.56,222.95,225.92,5646.0,223.98,227.56,222.95,225.92,5646.0
2021-03-01 10:00:00,225.88,227.98,225.47,226.95,2734.0,225.88,227.98,225.47,226.95,2734.0
2021-03-01 10:30:00,226.75,227.52,226.74,227.0,2779.0,226.75,227.52,226.74,227.0,2779.0
2021-03-01 11:00:00,227.0,227.07,224.65,224.65,13648.0,227.0,227.07,224.65,224.65,13648.0
2021-03-01 11:30:00,224.84,226.2,224.69,225.99,3502.0,224.84,226.2,224.69,225.99,3502.0
2021-03-01 12:00:00,225.88,226.85,225.52,225.7,2311.0,225.88,226.85,225.52,225.7,2311.0
2021-03-01 12:30:00,225.96,226.0,225.22,225.48,2579.0,225.96,226.0,225.22,225.48,2579.0
2021-03-01 13:00:00,225.2,225.71,225.15,225.44,2935.0,225.2,225.71,225.15,225.44,2935.0
2021-03-01 13:30:00,225.25,226.15,225.25,225.94,3103.0,225.25,226.15,225.25,225.94,3103.0
2021-03-01 14:00:00,226.01,226.01,225.57,225.78,11405.0,226.01,226.01,225.57,225.78,11405.0
2021-03-01 14:30:00,225.86,227.33,225.86,226.86,4584.0,225.86,227.33,225.86,226.86,4584.0
2021-03-01 15:00:00,226.85,227.91,226.85,227.43,7748.0,226.85,227.91,226.85,227.43,7748.0
2021-03-01 15:30:00,227.6,227.7,226.58,226.92,25819.0,227.6,227.7,226.58,226.92,25819.0
2021-03-02 09:30:00,226.25,226.25,224.31,224.31,2592.0,226.25,226.25,224.31,224.31,2592.0
2021-03-02 10:00:00,224.01,224.01,219.69,219.7,16760.0,224.01,224.01,219.69,219.7,16760.0
2021-03-02 10:30:00,219.58,221.06,219.21,220.61,7144.0,219.58,221.06,219.21,220.61,7144.0
2021-03-02 11:00:00,220.55,221.82,219.95,221.82,6169.0,220.55,221.82,219.95,221.82,6169.0
2021-03-02 11:30:00,221.64,221.81,220.61,221.7,7127.0,221.64,221.81,220.61,221.7,7127.0
2021-03-02 12:00:00,221.63,222.46,221.41,221.98,13022.0,221.63,222.46,221.41,221.98,13022.0
2021-03-02 12:30:00,221.88,222.04,220.02,220.36,8833.0,221.88,222.04,220.02,220.36,8833.0
2021-03-02 13:00:00,220.93,221.48,220.44,220.88,9221.0,220.93,221.48,220.44,220.88,9221.0
2021-03-02 13:30:00,220.94,221.11,220.25,220.91,14280.0,220.94,221.11,220.25,220.91,14280.0
2021-03-02 14:00:00,220.79,220.91,219.7,220.45,8143.0,220.79,220.91,219.7,220.45,8143.0
2021-03-02 14:30:00,220.25,220.63,219.17,220.35,16948.0,220.25,220.63,219.17,220.35,16948.0
2021-03-02 15:00:00,220.57,221.03,219.24,219.54,17441.0,220.57,221.03,219.24,219.54,17441.0
2021-03-02 15:30:00,219.54,219.86,218.52,218.72,46334.0,219.54,219.86,218.52,218.72,46334.0
2021-03-03 09:30:00,220.52,222.03,218.47,220.0,14428.0,220.52,222.03,218.47,220.0,14428.0
2021-03-03 10:00:00,219.7,219.82,217.71,218.17,2340.0,219.7,219.82,217.71,218.17,2340.0
2021-03-03 10:30:00,218.17,219.48,217.73,218.97,3547.0,218.17,219.48,217.73,218.97,3547.0
2021-03-03 11:00:00,219.26,219.65,218.22,219.0,5704.0,219.26,219.65,218.22,219.0,5704.0
2021-03-03 11:30:00,219.0,219.2,217.21,218.84,4583.0,219.0,219.2,217.21,218.84,4583.0
2021-03-03 12:00:00,218.5,219.15,218.41,218.72,4309.0,218.5,219.15,218.41,218.72,4309.0
2021-03-03 12:30:00,219.07,219.07,218.22,218.38,14499.0,219.07,219.07,218.22,218.38,14499.0
2021-03-03 13:00:00,218.33,218.55,218.06,218.53,6100.0,218.33,218.55,218.06,218.53,6100.0
2021-03-03 13:30:00,218.45,219.49,218.13,219.34,7619.0,218.45,219.49,218.13,219.34,7619.0
2021-03-03 14:00:00,219.42,219.48,218.66,218.88,14376.0,219.42,219.48,218.66,218.88,14376.0
2021-03-03 14:30:00,219.08,219.32,218.44,218.59,3501.0,219.08,219.32,218.44,218.59,3501.0
2021-03-03 15:00:00,218.46,219.1,217.45,217.79,17202.0,218.46,219.1,217.45,217.79,17202.0
2021-03-03 15:30:00,217.86,217.87,216.37,216.37,27611.0,217.86,217.87,216.37,216.37,27611.0
2021-03-04 09:30:00,218.07,219.5,218.07,218.67,20997.0,218.07,219.5,218.07,218.67,20997.0
2021-03-04 10:00:00,218.83,219.35,216.99,218.0,17346.0,218.83,219.35,216.99,218.0,17346.0
2021-03-04 10:30:00,218.13,218.13,216.79,217.31,7380.0,218.13,218.13,216.79,217.31,7380.0
2021-03-04 11:00:00,217.4,218.59,217.3,218.18,13178.0,217.4,218.59,217.3,218.18,13178.0
2021-03-04 11:30:00,218.26,219.55,218.1,219.34,12025.0,218.26,219.55,218.1,219.34,12025.0
2021-03-04 12:00:00,219.53,221.01,219.12,219.38,19657.0,219.53,221.01,219.12,219.38,19657.0
2021-03-04 12:30:00,219.24,219.4,216.8,216.99,34932.0,219.24,219.4,216.8,216.99,34932.0
2021-03-04 13:00:00,217.13,218.12,216.13,216.41,32455.0,217.13,218.12,216.13,216.41,32455.0
2021-03-04 13:30:00,216.39,217.25,215.55,215.6,7013.0,216.39,217.25,215.55,215.6,7013.0
2021-03-04 14:00:00,215.97,217.51,215.18,217.51,9530.0,215.97,217.51,215.18,217.51,9530.0
2021-03-04 14:30:00,217.27,217.75,215.84,217.07,15324.0,217.27,217.75,215.84,217.07,15324.0
2021-03-04 15:00:00,217.04,217.38,216.15,216.65,16956.0,217.04,217.38,216.15,216.65,16956.0
2021-03-04 15:30:00,217.15,217.87,216.35,216.48,36072.0,217.15,217.87,216.35,216.48,36072.0
2021-03-05 09:30:00,217.9,219.03,216.92,219.03,6218.0,217.9,219.03,216.92,219.03,6218.0
2021-03-05 10:00:00,218.86,219.69,217.09,217.09,4925.0,218.86,219.69,217.09,217.09,4925.0
2021-03-05 10:30:00,217.04,217.78,216.01,217.27,8698.0,217.04,217.78,216.01,217.27,8698.0
2021-03-05 11:00:00,216.66,217.9,216.34,216.69,9218.0,216.66,217.9,216.34,216.69,9218.0
2021-03-05 11:30:00,216.7,217.12,215.22,216.33,9335.0,216.7,217.12,215.22,216.33,9335.0
2021-03-05 12:00:00,216.51,217.89,216.34,217.72,7756.0,216.51,217.89,216.34,217.72,7756.0
2021-03-05 12:30:00,217.73,218.14,217.43,217.75,16001.0,217.73,218.14,217.43,217.75,16001.0
2021-03-05 13:00:00,217.84,218.97,217.22,218.45,7327.0,217.84,218.97,217.22,218.45,7327.0
2021-03-05 13:30:00,218.38,218.72,218.05,218.21,7979.0,218.38,218.72,218.05,218.21,7979.0
2021-03-05 14:00:00,218.46,218.67,217.78,218.67,6411.0,218.46,218.67,217.78,218.67,6411.0
2021-03-05 14:30:00,218.83,219.8,218.47,219.0,7653.0,218.83,219.8,218.47,219.0,7653.0
2021-03-05 15:00:00,219.03,219.17,217.75,218.5,9713.0,219.03,219.17,217.75,218.5,9713.0
2021-03-05 15:30:00,218.79,219.21,217.59,218.37,74136.0,218.79,219.21,217.59,218.37,74136.0
2021-03-08 09:30:00,218.85,221.57,218.67,219.03,3755.0,218.85,221.57,218.67,219.03,3755.0
2021-03-08 10:00:00,219.02,219.96,217.29,218.47,13875.0,219.02,219.96,217.29,218.47,13875.0
2021-03-08 10:30:00,218.47,218.91,218.06,218.59,9652.0,218.47,218.91,218.06,218.59,9652.0
2021-03-08 11:00:00,218.8,219.11,217.97,218.12,23805.0,218.8,219.11,217.97,218.12,23805.0
2021-03-08 11:30:00,217.65,218.52,217.63,217.73,8195.0,217.65,218.52,217.63,217.73,8195.0
2021-03-08 12:00:00,217.44,218.64,217.44,218.64,11162.0,217.44,218.64,217.44,218.64,11162.0
2021-03-08 12:30:00,218.74,220.01,218.67,220.01,3649.0,218.74,220.01,218.67,220.01,3649.0
2021-03-08 13:00:00,220.26,220.98,219.65,219.65,19057.0,220.26,220.98,219.65,219.65,19057.0
2021-03-08 13:30:00,219.65,220.05,218.62,218.64,9375.0,219.65,220.05,218.62,218.64,9375.0
2021-03-08 14:00:00,218.74,219.23,218.54,218.55,19300.0,218.74,219.23,218.54,218.55,19300.0
2021-03-08 14:30:00,218.75,220.2,218.66,219.63,11949.0,218.75,220.2,218.66,219.63,11949.0
2021-03-08 15:00:00,219.77,219.77,218.58,219.12,18851.0,219.77,219.77,218.58,219.12,18851.0
2021-03-08 15:30:00,219.41,219.9,217.98,218.55,41241.0,219.41,219.9,217.98,218.55,41241.0
2021-03-09 09:30:00,221.02,223.77,220.36,222.79,6774.0,221.02,223.77,220.36,222.79,6774.0
2021-03-09 10:00:00,222.43,223.52,221.58,221.59,19000.0,222.43,223.52,221.58,221.59,19000.0
2021-03-09 10:30:00,221.75,222.08,221.0,221.39,13913.0,221.75,222.08,221.0,221.39,13913.0
2021-03-09 11:00:00,221.0,222.33,221.0,221.84,3911.0,221.0,222.33,221.0,221.84,3911.0
2021-03-09 11:30:00,222.02,222.18,221.22,222.18,10725.0,222.02,222.18,221.22,222.18,10725.0
2021-03-09 12:00:00,222.01,222.78,221.92,221.92,4822.0,222.01,222.78,221.92,221.92,4822.0
2021-03-09 12:30:00,221.89,222.58,221.55,221.56,2213.0,221.89,222.58,221.55,221.56,2213.0
2021-03-09 13:00:00,221.61,222.15,221.31,222.15,7283.0,221.61,222.15,221.31,222.15,7283.0
2021-03-09 13:30:00,222.05,222.45,221.67,222.11,5263.0,222.05,222.45,221.67,222.11,5263.0
2021-03-09 14:00:00,222.41,223.46,222.35,222.45,9198.0,222.41,223.46,222.35,222.45,9198.0
2021-03-09 14:30:00,223.09,223.81,222.86,223.14,4741.0,223.09,223.81,222.86,223.14,4741.0
2021-03-09 15:00:00,223.16,223.58,222.59,223.43,6804.0,223.16,223.58,222.59,223.43,6804.0
2021-03-09 15:30:00,223.39,224.09,222.96,223.21,34075.0,223.39,224.09,222.96,223.21,34075.0
2021-03-10 09:30:00,224.94,224.94,223.12,224.31,6734.0,224.94,224.94,223.12,224.31,6734.0
2021-03-10 10:00:00,224.73,226.64,224.72,225.22,8725.0,224.73,226.64,224.72,225.22,8725.0
2021-03-10 10:30:00,225.15,226.08,225.12,226.08,2197.0,225.15,226.08,225.12,226.08,2197.0
2021-03-10 11:00:00,226.1,226.19,225.57,225.87,1865.0,226.1,226.19,225.57,225.87,1865.0
2021-03-10 11:30:00,225.99,227.2,225.99,226.91,2398.0,225.99,227.2,225.99,226.91,2398.0
2021-03-10 12:00:00,226.94,227.54,226.92,227.01,4703.0,226.94,227.54,226.92,227.01,4703.0
2021-03-10 12:30:00,227.05,227.92,227.05,227.68,3745.0,227.05,227.92,227.05,227.68,3745.0
2021-03-10 13:00:00,226.77,227.78,226.73,227.25,5261.0,226.77,227.78,226.73,227.25,5261.0
2021-03-10 13:30:00,227.26,227.99,226.67,227.99,8117.0,227.26,227.99,226.67,227.99,8117.0
2021-03-10 14:00:00,227.72,228.29,227.53,228.08,3692.0,227.72,228.29,227.53,228.08,3692.0
2021-03-10 14:30:00,228.15,228.47,227.88,227.88,6404.0,228.15,228.47,227.88,227.88,6404.0
2021-03-10 15:00:00,227.87,228.03,226.08,226.42,7704.0,227.87,228.03,226.08,226.42,7704.0
2021-03-10 15:30:00,226.07,226.11,224.76,225.06,22095.0,226.07,226.11,224.76,225.06,22095.0
2021-03-11 09:30:00,228.98,242.64,228.98,241.24,85192.0,228.98,242.64,228.98,241.24,85192.0
2021-03-11 10:00:00,241.75,241.76,237.33,239.33,63177.0,241.75,241.76,237.33,239.33,63177.0
2021-03-11 10:30:00,238.78,241.0,238.12,241.0,27805.0,238.78,241.0,238.12,241.0,27805.0
2021-03-11 11:00:00,241.09,241.88,240.24,240.3,9721.0,241.09,241.88,240.24,240.3,9721.0
2021-03-11 11:30:00,240.05,240.48,237.99,238.24,40786.0,240.05,240.48,237.99,238.24,40786.0
2021-03-11 12:00:00,238.32,239.03,236.59,236.59,12461.0,238.32,239.03,236.59,236.59,12461.0
2021-03-11 12:30:00,236.71,238.79,236.71,238.64,8591.0,236.71,238.79,236.71,238.64,8591.0
2021-03-11 13:00:00,238.72,239.27,237.15,238.07,11099.0,238.72,239.27,237.15,238.07,11099.0
2021-03-11 13:30:00,238.08,238.46,237.34,237.94,9808.0,238.08,238.46,237.34,237.94,9808.0
2021-03-11 14:00:00,238.02,238.21,237.56,238.02,6365.0,238.02,238.21,237.56,238.02,6365.0
2021-03-11 14:30:00,237.94,238.09,236.76,237.6,6320.0,237.94,238.09,236.76,237.6,6320.0
2021-03-11 15:00:00,237.51,237.54,236.39,236.91,12363.0,237.51,237.54,236.39,236.91,12363.0
2021-03-11 15:30:00,237.0,237.12,236.1,236.98,39826.0,237.0,237.12,236.1,236.98,39826.0
2021-03-12 09:30:00,238.33,238.59,235.95,236.31,8877.0,238.33,238.59,235.95,236.31,8877.0
2021-03-12 10:00:00,236.94,241.7,236.81,241.49,8029.0,236.94,241.7,236.81,241.49,8029.0
2021-03-12 10:30:00,241.44,242.12,240.55,242.0,25664.0,241.44,242.12,240.55,242.0,25664.0
2021-03-12 11:00:00,242.12,242.42,240.5,242.23,6318.0,242.12,242.42,240.5,242.23,6318.0
2021-03-12 11:30:00,242.09,243.29,241.9,243.29,5196.0,242.09,243.29,241.9,243.29,5196.0
2021-03-12 12:00:00,243.07,243.94,242.79,243.94,11751.0,243.07,243.94,242.79,243.94,11751.0
2021-03-12 12:30:00,243.94,244.17,243.24,243.5,10615.0,243.94,244.17,243.24,243.5,10615.0
2021-03-12 13:00:00,243.52,243.66,243.24,243.43,13846.0,243.52,243.66,243.24,243.43,13846.0
2021-03-12 13:30:00,243.42,244.03,243.16,243.94,7492.0,243.42,244.03,243.16,243.94,7492.0
2021-03-12 14:00:00,243.73,244.09,242.91,243.52,10657.0,243.73,244.09,242.91,243.52,10657.0
2021-03-12 14:30:00,243.69,243.74,243.12,243.14,6269.0,243.69,243.74,243.12,243.14,6269.0
2021-03-12 15:00:00,243.15,243.5,241.53,242.42,10564.0,243.15,243.5,241.53,242.42,10564.0
2021-03-12 15:30:00,242.52,243.12,241.2,241.45,45929.0,242.52,243.12,241.2,241.45,45929.0
2021-03-15 09:30:00,241.7,246.26,240.24,246.26,7687.0,241.7,246.26,240.24,246.26,7687.0
2021-03-15 10:00:00,246.33,247.79,244.56,247.68,16076.0,246.33,247.79,244.56,247.68,16076.0
2021-03-15 10:30:00,247.79,248.7,247.07,248.15,11260.0,247.79,248.7,247.07,248.15,11260.0
2021-03-15 11:00:00,248.13,249.32,247.9,249.06,9216.0,248.13,249.32,247.9,249.06,9216.0
2021-03-15 11:30:00,249.25,249.25,246.72,247.19,7227.0,249.25,249.25,246.72,247.19,7227.0
2021-03-15 12:00:00,247.3,248.06,246.44,247.67,8655.0,247.3,248.06,246.44,247.67,8655.0
2021-03-15 12:30:00,247.95,248.4,247.43,247.7,7553.0,247.95,248.4,247.43,247.7,7553.0
2021-03-15 13:00:00,247.75,248.75,247.72,248.25,10199.0,247.75,248.75,247.72,248.25,10199.0
2021-03-15 13:30:00,248.17,249.11,248.07,248.93,11646.0,248.17,249.11,248.07,248.93,11646.0
2021-03-15 14:00:00,249.04,250.05,248.92,249.78,18960.0,249.04,250.05,248.92,249.78,18960.0
2021-03-15 14:30:00,249.69,249.89,249.57,249.72,14589.0,249.69,249.89,249.57,249.72,14589.0
2021-03-15 15:00:00,249.61,249.66,248.54,249.36,17964.0,249.61,249.66,248.54,249.36,17964.0
2021-03-15 15:30:00,249.32,249.92,248.27,248.5,44499.0,249.32,249.92,248.27,248.5,44499.0
2021-03-16 09:30:00,247.29,248.34,245.4,246.83,6530.0,247.29,248.34,245.4,246.83,6530.0
2021-03-16 10:00:00,248.39,248.39,242.72,243.55,19385.0,248.39,248.39,242.72,243.55,19385.0
2021-03-16 10:30:00,243.29,244.88,243.28,243.47,10662.0,243.29,244.88,243.28,243.47,10662.0
2021-03-16 11:00:00,243.23,245.12,242.72,244.63,8310.0,243.23,245.12,242.72,244.63,8310.0
2021-03-16 11:30:00,244.79,246.11,244.33,246.11,7296.0,244.79,246.11,244.33,246.11,7296.0
2021-03-16 12:00:00,245.74,246.72,245.44,246.66,7908.0,245.74,246.72,245.44,246.66,7908.0
2021-03-16 12:30:00,246.46,247.14,246.43,246.43,5330.0,246.46,247.14,246.43,246.43,5330.0
2021-03-16 13:00:00,246.8,246.8,245.59,246.34,7040.0,246.8,246.8,245.59,246.34,7040.0
2021-03-16 13:30:00,246.31,246.79,246.09,246.69,9337.0,246.31,246.79,246.09,246.69,9337.0
2021-03-16 14:00:00,246.52,247.15,246.52,247.15,7167.0,246.52,247.15,246.52,247.15,7167.0
2021-03-16 14:30:00,246.93,247.1,245.78,246.4,15186.0,246.93,247.1,245.78,246.4,15186.0
2021-03-16 15:00:00,246.3,247.6,246.06,247.32,13395.0,246.3,247.6,246.06,247.32,13395.0
2021-03-16 15:30:00,247.03,248.15,245.49,246.25,36487.0,247.03,248.15,245.49,246.25,36487.0
2021-03-17 09:30:00,245.5,246.65,244.14,244.38,15366.0,245.5,246.65,244.14,244.38,15366.0
2021-03-17 10:00:00,244.38,246.91,244.38,246.73,11551.0,244.38,246.91,244.38,246.73,11551.0
2021-03-17 10:30:00,246.38,246.38,245.38,245.64,5579.0,246.38,246.38,245.38,245.64,5579.0
2021-03-17 11:00:00,245.59,246.2,245.57,246.14,5281.0,245.59,246.2,245.57,246.14,5281.0
2021-03-17 11:30:00,246.15,247.15,245.95,247.03,6272.0,246.15,247.15,245.95,247.03,6272.0
2021-03-17 12:00:00,246.79,246.99,246.32,246.6,4746.0,246.79,246.99,246.32,246.6,4746.0
2021-03-17 12:30:00,246.29,246.64,245.97,246.42,3472.0,246.29,246.64,245.97,246.42,3472.0
2021-03-17 13:00:00,246.53,247.34,246.44,247.15,4138.0,246.53,247.34,246.44,247.15,4138.0
2021-03-17 13:30:00,246.87,247.38,246.3,247.01,4658.0,246.87,247.38,246.3,247.01,4658.0
2021-03-17 14:00:00,247.17,248.32,246.82,247.24,7199.0,247.17,248.32,246.82,247.24,7199.0
2021-03-17 14:30:00,246.92,247.3,246.56,246.87,5604.0,246.92,247.3,246.56,246.87,5604.0
2021-03-17 15:00:00,246.89,247.07,246.46,246.69,15483.0,246.89,247.07,246.46,246.69,15483.0
2021-03-17 15:30:00,246.62,246.86,246.4,246.86,62876.0,246.62,246.86,246.4,246.86,62876.0
2021-03-18 09:30:00,245.44,247.84,245.13,247.48,6065.0,245.44,247.84,245.13,247.48,6065.0
2021-03-18 10:00:00,247.47,247.91,245.79,246.47,14280.0,247.47,247.91,245.79,246.47,14280.0
2021-03-18 10:30:00,246.48,247.02,245.89,246.58,11833.0,246.48,247.02,245.89,246.58,11833.0
2021-03-18 11:00:00,246.54,247.21,246.32,246.76,9787.0,246.54,247.21,246.32,246.76,9787.0
2021-03-18 11:30:00,246.8,247.75,246.49,247.24,4927.0,246.8,247.75,246.49,247.24,4927.0
2021-03-18 12:00:00,247.2,248.01,247.1,247.73,14194.0,247.2,248.01,247.1,247.73,14194.0
2021-03-18 12:30:00,247.87,247.88,246.97,247.0,6889.0,247.87,247.88,246.97,247.0,6889.0
2021-03-18 13:00:00,247.12,247.98,246.83,247.98,7953.0,247.12,247.98,246.83,247.98,7953.0
2021-03-18 13:30:00,247.91,247.99,247.45,247.78,9103.0,247.91,247.99,247.45,247.78,9103.0
2021-03-18 14:00:00,247.64,247.98,247.49,247.88,16778.0,247.64,247.98,247.49,247.88,16778.0
2021-03-18 14:30:00,247.96,248.22,247.32,247.73,19308.0,247.96,248.22,247.32,247.73,19308.0
2021-03-18 15:00:00,247.79,248.76,247.56,248.43,12966.0,247.79,248.76,247.56,248.43,12966.0
2021-03-18 15:30:00,248.45,249.57,248.45,248.64,50711.0,248.45,249.57,248.45,248.64,50711.0
2021-03-19 09:30:00,249.77,249.77,246.98,248.37,28503.0,249.77,249.77,246.98,248.37,28503.0
2021-03-19 10:00:00,248.62,249.51,248.26,248.64,7731.0,248.62,249.51,248.26,248.64,7731.0
2021-03-19 10:30:00,248.83,249.68,248.09,249.66,10527.0,248.83,249.68,248.09,249.66,10527.0
2021-03-19 11:00:00,249.6,249.6,248.72,249.28,10342.0,249.6,249.6,248.72,249.28,10342.0
2021-03-19 11:30:00,249.25,249.66,248.77,249.28,6902.0,249.25,249.66,248.77,249.28,6902.0
2021-03-19 12:00:00,249.32,249.59,249.2,249.29,2656.0,249.32,249.59,249.2,249.29,2656.0
2021-03-19 12:30:00,249.21,249.34,248.88,249.01,6667.0,249.21,249.34,248.88,249.01,6667.0
2021-03-19 13:00:00,249.01,249.27,248.56,248.85,16413.0,249.01,249.27,248.56,248.85,16413.0
2021-03-19 13:30:00,248.98,249.1,248.71,249.01,7041.0,248.98,249.1,248.71,249.01,7041.0
2021-03-19 14:00:00,249.06,249.07,248.55,248.89,21573.0,249.06,249.07,248.55,248.89,21573.0
2021-03-19 14:30:00,248.66,249.25,248.66,249.25,9996.0,248.66,249.25,248.66,249.25,9996.0
2021-03-19 15:00:00,249.25,249.25,247.09,247.46,9104.0,249.25,249.25,247.09,247.46,9104.0
2021-03-19 15:30:00,247.46,249.69,246.91,247.43,80559.0,247.46,249.69,246.91,247.43,80559.0
2021-03-22 09:30:00,246.35,248.48,246.17,247.84,11875.0,246.35,248.48,246.17,247.84,11875.0
2021-03-22 10:00:00,247.98,248.35,246.3,246.87,8713.0,247.98,248.35,246.3,246.87,8713.0
2021-03-22 10:30:00,247.0,248.07,246.9,247.97,2981.0,247.0,248.07,246.9,247.97,2981.0
2021-03-22 11:00:00,247.84,247.85,247.0,247.58,6229.0,247.84,247.85,247.0,247.58,6229.0
2021-03-22 11:30:00,247.7,248.05,247.39,247.73,6793.0,247.7,248.05,247.39,247.73,6793.0
2021-03-22 12:00:00,247.94,248.33,247.69,248.3,5038.0,247.94,248.33,247.69,248.3,5038.0
2021-03-22 12:30:00,248.23,248.25,247.81,248.23,3412.0,248.23,248.25,247.81,248.23,3412.0
2021-03-22 13:00:00,248.39,248.95,248.23,248.82,4106.0,248.39,248.95,248.23,248.82,4106.0
2021-03-22 13:30:00,248.82,249.26,248.65,248.66,4166.0,248.82,249.26,248.65,248.66,4166.0
2021-03-22 14:00:00,248.63,249.6,248.63,249.54,4646.0,248.63,249.6,248.63,249.54,4646.0
2021-03-22 14:30:00,249.67,250.6,249.58,250.32,13897.0,249.67,250.6,249.58,250.32,13897.0
2021-03-22 15:00:00,250.31,251.31,250.21,251.02,35402.0,250.31,251.31,250.21,251.02,35402.0
2021-03-22 15:30:00,251.03,251.88,250.08,250.11,51020.0,251.03,251.88,250.08,250.11,51020.0
2021-03-23 09:30:00,250.87,251.46,250.11,251.16,3456.0,250.87,251.46,250.11,251.16,3456.0
2021-03-23 10:00:00,250.75,251.19,250.2,250.83,7679.0,250.75,251.19,250.2,250.83,7679.0
2021-03-23 10:30:00,251.19,251.75,250.71,251.63,12889.0,251.19,251.75,250.71,251.63,12889.0
2021-03-23 11:00:00,251.64,252.41,251.55,252.12,4735.0,251.64,252.41,251.55,252.12,4735.0
2021-03-23 11:30:00,252.17,252.26,251.79,252.07,4730.0,252.17,252.26,251.79,252.07,4730.0
2021-03-23 12:00:00,252.31,252.61,251.93,252.43,9518.0,252.31,252.61,251.93,252.43,9518.0
2021-03-23 12:30:00,252.3,252.56,252.0,252.42,7227.0,252.3,252.56,252.0,252.42,7227.0
2021-03-23 13:00:00,252.65,252.94,252.21,252.72,6142.0,252.65,252.94,252.21,252.72,6142.0
2021-03-23 13:30:00,252.72,252.92,252.18,252.26,12328.0,252.72,252.92,252.18,252.26,12328.0
2021-03-23 14:00:00,252.16,252.48,252.07,252.29,10165.0,252.16,252.48,252.07,252.29,10165.0
2021-03-23 14:30:00,252.36,252.38,251.05,251.47,11388.0,252.36,252.38,251.05,251.47,11388.0
2021-03-23 15:00:00,251.34,251.72,248.69,248.88,53672.0,251.34,251.72,248.69,248.88,53672.0
2021-03-23 15:30:00,249.01,249.01,246.06,246.06,95345.0,249.01,249.01,246.06,246.06,95345.0
2021-03-24 09:30:00,247.35,247.76,245.75,247.75,7860.0,247.35,247.76,245.75,247.75,7860.0
2021-03-24 10:00:00,247.36,247.67,245.02,245.23,8533.0,247.36,247.67,245.02,245.23,8533.0
2021-03-24 10:30:00,245.23,246.66,244.92,246.54,12539.0,245.23,246.66,244.92,246.54,12539.0
2021-03-24 11:00:00,246.56,247.6,246.56,246.93,7814.0,246.56,247.6,246.56,246.93,7814.0
2021-03-24 11:30:00,246.86,247.27,246.71,247.27,5718.0,246.86,247.27,246.71,247.27,5718.0
2021-03-24 12:00:00,247.5,247.67,246.82,247.06,7873.0,247.5,247.67,246.82,247.06,7873.0
2021-03-24 12:30:00,247.05,247.16,246.68,246.77,6649.0,247.05,247.16,246.68,246.77,6649.0
2021-03-24 13:00:00,246.91,246.91,244.39,244.66,8202.0,246.91,246.91,244.39,244.66,8202.0
2021-03-24 13:30:00,244.61,245.2,243.88,244.78,11377.0,244.61,245.2,243.88,244.78,11377.0
2021-03-24 14:00:00,244.67,246.15,244.65,245.51,7041.0,244.67,246.15,244.65,245.51,7041.0
2021-03-24 14:30:00,245.45,247.34,245.05,247.33,16801.0,245.45,247.34,245.05,247.33,16801.0
2021-03-24 15:00:00,247.22,247.47,246.6,246.62,9734.0,247.22,247.47,246.6,246.62,9734.0
2021-03-24 15:30:00,246.56,246.7,244.71,244.94,39165.0,246.56,246.7,244.71,244.94,39165.0
2021-03-25 09:30:00,244.66,246.05,243.35,243.93,5889.0,244.66,246.05,243.35,243.93,5889.0
2021-03-25 10:00:00,243.88,244.21,242.69,244.08,7921.0,243.88,244.21,242.69,244.08,7921.0
2021-03-25 10:30:00,244.16,245.09,243.49,244.5,6572.0,244.16,245.09,243.49,244.5,6572.0
2021-03-25 11:00:00,244.29,246.27,244.29,246.17,5055.0,244.29,246.27,244.29,246.17,5055.0
2021-03-25 11:30:00,246.25,248.1,246.02,247.97,5550.0,246.25,248.1,246.02,247.97,5550.0
2021-03-25 12:00:00,248.03,248.03,246.06,246.2,6357.0,248.03,248.03,246.06,246.2,6357.0
2021-03-25 12:30:00,246.52,247.52,246.51,247.51,4998.0,246.52,247.52,246.51,247.51,4998.0
2021-03-25 13:00:00,247.35,248.84,247.23,248.84,7585.0,247.35,248.84,247.23,248.84,7585.0
2021-03-25 13:30:00,249.0,249.07,245.97,246.71,19416.0,249.0,249.07,245.97,246.71,19416.0
2021-03-25 14:00:00,246.48,246.48,244.01,244.34,7525.0,246.48,246.48,244.01,244.34,7525.0
2021-03-25 14:30:00,244.17,245.06,243.84,244.45,19118.0,244.17,245.06,243.84,244.45,19118.0
2021-03-25 15:00:00,244.81,245.07,244.59,244.97,10020.0,244.81,245.07,244.59,244.97,10020.0
2021-03-25 15:30:00,245.12,246.02,244.8,245.54,41105.0,245.12,246.02,244.8,245.54,41105.0
2021-03-26 09:30:00,244.13,244.13,239.15,241.09,14779.0,244.13,244.13,239.15,241.09,14779.0
2021-03-26 10:00:00,241.3,241.42,239.58,239.91,12726.0,241.3,241.42,239.58,239.91,12726.0
2021-03-26 10:30:00,239.81,239.81,238.0,238.86,8075.0,239.81,239.81,238.0,238.86,8075.0
2021-03-26 11:00:00,238.66,239.49,238.25,238.48,8681.0,238.66,239.49,238.25,238.48,8681.0
2021-03-26 11:30:00,238.49,238.69,236.36,236.81,9929.0,238.49,238.69,236.36,236.81,9929.0
2021-03-26 12:00:00,236.79,237.36,236.27,237.09,10187.0,236.79,237.36,236.27,237.09,10187.0
2021-03-26 12:30:00,237.36,237.36,235.34,235.51,12531.0,237.36,237.36,235.34,235.51,12531.0
2021-03-26 13:00:00,235.72,236.64,235.55,236.52,8752.0,235.72,236.64,235.55,236.52,8752.0
2021-03-26 13:30:00,237.28,237.28,236.3,236.99,9026.0,237.28,237.28,236.3,236.99,9026.0
2021-03-26 14:00:00,237.14,239.07,236.01,239.07,12570.0,237.14,239.07,236.01,239.07,12570.0
2021-03-26 14:30:00,239.93,239.93,238.45,239.76,7120.0,239.93,239.93,238.45,239.76,7120.0
2021-03-26 15:00:00,239.88,240.24,239.25,239.83,11157.0,239.88,240.24,239.25,239.83,11157.0
2021-03-26 15:30:00,239.78,241.74,239.58,241.62,38320.0,239.78,241.74,239.58,241.62,38320.0
2021-03-29 09:30:00,241.67,246.9,241.67,244.56,6710.0,241.67,246.9,241.67,244.56,6710.0
2021-03-29 10:00:00,245.03,245.65,243.37,244.1,11568.0,245.03,245.65,243.37,244.1,11568.0
2021-03-29 10:30:00,243.94,244.22,242.12,243.16,11553.0,243.94,244.22,242.12,243.16,11553.0
2021-03-29 11:00:00,242.9,243.72,242.46,243.64,6613.0,242.9,243.72,242.46,243.64,6613.0
2021-03-29 11:30:00,244.01,245.81,243.61,245.81,7051.0,244.01,245.81,243.61,245.81,7051.0
2021-03-29 12:00:00,246.09,246.13,244.45,245.17,5492.0,246.09,246.13,244.45,245.17,5492.0
2021-03-29 12:30:00,245.61,246.64,245.39,246.31,4127.0,245.61,246.64,245.39,246.31,4127.0
2021-03-29 13:00:00,246.38,246.53,245.87,246.08,4025.0,246.38,246.53,245.87,246.08,4025.0
2021-03-29 13:30:00,245.87,246.73,245.87,246.43,7588.0,245.87,246.73,245.87,246.43,7588.0
2021-03-29 14:00:00,246.38,248.63,246.17,248.59,10017.0,246.38,248.63,246.17,248.59,10017.0
2021-03-29 14:30:00,248.41,248.41,247.11,248.17,7779.0,248.41,248.41,247.11,248.17,7779.0
2021-03-29 15:00:00,248.49,248.98,247.86,248.39,10191.0,248.49,248.98,247.86,248.39,10191.0
2021-03-29 15:30:00,248.51,249.05,247.72,248.1,36481.0,248.51,249.05,247.72,248.1,36481.0
2021-03-30 09:30:00,248.83,248.86,244.98,246.21,9939.0,248.83,248.86,244.98,246.21,9939.0
2021-03-30 10:00:00,246.49,246.57,245.76,246.15,7234.0,246.49,246.57,245.76,246.15,7234.0
2021-03-30 10:30:00,245.88,246.21,244.64,245.43,6358.0,245.88,246.21,244.64,245.43,6358.0
2021-03-30 11:00:00,245.12,245.72,244.16,244.25,9352.0,245.12,245.72,244.16,244.25,9352.0
2021-03-30 11:30:00,244.12,244.81,244.02,244.39,26812.0,244.12,244.81,244.02,244.39,26812.0
2021-03-30 12:00:00,244.53,246.0,244.52,245.48,6018.0,244.53,246.0,244.52,245.48,6018.0
2021-03-30 12:30:00,245.44,245.81,244.78,245.16,5936.0,245.44,245.81,244.78,245.16,5936.0
2021-03-30 13:00:00,245.0,245.58,244.92,245.5,5653.0,245.0,245.58,244.92,245.5,5653.0
2021-03-30 13:30:00,245.79,246.62,245.71,245.93,8717.0,245.79,246.62,245.71,245.93,8717.0
2021-03-30 14:00:00,245.84,247.3,245.84,247.12,8627.0,245.84,247.3,245.84,247.12,8627.0
2021-03-30 14:30:00,247.18,247.26,246.44,246.78,5993.0,247.18,247.26,246.44,246.78,5993.0
2021-03-30 15:00:00,246.7,246.87,246.42,246.78,7826.0,246.7,246.87,246.42,246.78,7826.0
2021-03-30 15:30:00,246.7,247.13,245.22,246.41,35023.0,246.7,247.13,245.22,246.41,35023.0
2021-03-31 09:30:00,245.63,245.99,241.37,242.03,14667.0,245.63,245.99,241.37,242.03,14667.0
2021-03-31 10:00:00,242.27,242.53,241.0,241.76,10802.0,242.27,242.53,241.0,241.76,10802.0
2021-03-31 10:30:00,241.83,243.16,241.36,242.53,16116.0,241.83,243.16,241.36,242.53,16116.0
2021-03-31 11:00:00,243.51,244.66,243.51,244.38,4123.0,243.51,244.66,243.51,244.38,4123.0
2021-03-31 11:30:00,244.3,245.19,244.04,244.76,6092.0,244.3,245.19,244.04,244.76,6092.0
2021-03-31 12:00:00,244.76,245.52,244.74,245.11,2522.0,244.76,245.52,244.74,245.11,2522.0
2021-03-31 12:30:00,245.66,245.67,245.37,245.67,700.0,245.66,245.67,245.37,245.67,700.0
2021-03-31 13:00:00,245.88,246.91,245.85,246.91,3120.0,245.88,246.91,245.85,246.91,3120.0
2021-03-31 13:30:00,247.15,247.75,246.66,247.41,5882.0,247.15,247.75,246.66,247.41,5882.0
2021-03-31 14:00:00,247.21,247.32,246.62,246.86,3217.0,247.21,247.32,246.62,246.86,3217.0
2021-03-31 14:30:00,246.93,247.51,246.78,247.02,4974.0,246.93,247.51,246.78,247.02,4974.0
2021-03-31 15:00:00,246.96,247.99,246.7,247.99,7225.0,246.96,247.99,246.7,247.99,7225.0
2021-03-31 15:30:00,247.91,248.05,245.83,246.59,34639.0,247.91,248.05,245.83,246.59,34639.0
2021-04-01 09:30:00,248.0,248.0,246.32,246.72,6898.0,248.0,248.0,246.32,246.72,6898.0
2021-04-01 10:00:00,246.91,248.35,246.91,247.67,6466.0,246.91,248.35,246.91,247.67,6466.0
2021-04-01 10:30:00,247.41,247.67,246.35,246.92,3333.0,247.41,247.67,246.35,246.92,3333.0
2021-04-01 11:00:00,247.09,247.13,246.68,247.0,2903.0,247.09,247.13,246.68,247.0,2903.0
2021-04-01 11:30:00,247.09,247.09,246.54,246.92,2974.0,247.09,247.09,246.54,246.92,2974.0
2021-04-01 12:00:00,246.99,247.02,246.51,247.02,1220.0,246.99,247.02,246.51,247.02,1220.0
2021-04-01 12:30:00,246.99,247.57,246.81,247.47,3234.0,246.99,247.57,246.81,247.47,3234.0
2021-04-01 13:00:00,247.34,248.47,247.34,248.47,3839.0,247.34,248.47,247.34,248.47,3839.0
2021-04-01 13:30:00,248.58,249.09,248.06,248.06,6001.0,248.58,249.09,248.06,248.06,6001.0
2021-04-01 14:00:00,248.27,248.31,247.61,247.77,3001.0,248.27,248.31,247.61,247.77,3001.0
2021-04-01 14:30:00,247.74,248.15,247.43,248.15,5376.0,247.74,248.15,247.43,248.15,5376.0
2021-04-01 15:00:00,248.05,248.33,247.62,248.01,6373.0,248.05,248.33,247.62,248.01,6373.0
2021-04-01 15:30:00,248.11,248.71,247.61,248.71,22083.0,248.11,248.71,247.61,248.71,22083.0
2021-04-05 09:30:00,249.59,251.84,249.59,251.16,3818.0,249.59,251.84,249.59,251.16,3818.0
2021-04-05 10:00:00,251.95,254.04,251.95,252.83,6669.0,251.95,254.04,251.95,252.83,6669.0
2021-04-05 10:30:00,253.01,254.23,252.59,254.23,4410.0,253.01,254.23,252.59,254.23,4410.0
2021-04-05 11:00:00,254.47,254.54,253.56,253.92,4266.0,254.47,254.54,253.56,253.92,4266.0
2021-04-05 11:30:00,254.14,254.72,254.01,254.49,2722.0,254.14,254.72,254.01,254.49,2722.0
2021-04-05 12:00:00,254.42,254.81,253.66,254.81,6979.0,254.42,254.81,253.66,254.81,6979.0
2021-04-05 12:30:00,254.89,256.58,254.25,254.66,16844.0,254.89,256.58,254.25,254.66,16844.0
2021-04-05 13:00:00,254.7,255.72,254.59,254.91,14157.0,254.7,255.72,254.59,254.91,14157.0
2021-04-05 13:30:00,255.17,256.07,255.12,255.8,7961.0,255.17,256.07,255.12,255.8,7961.0
2021-04-05 14:00:00,255.78,255.83,255.22,255.83,4403.0,255.78,255.83,255.22,255.83,4403.0
2021-04-05 14:30:00,256.03,256.08,255.62,255.85,8758.0,256.03,256.08,255.62,255.85,8758.0
2021-04-05 15:00:00,255.98,256.32,255.56,255.65,9016.0,255.98,256.32,255.56,255.65,9016.0
2021-04-05 15:30:00,255.79,256.39,255.51,256.28,25033.0,255.79,256.39,255.51,256.28,25033.0
2021-04-06 09:30:00,255.26,255.59,254.66,255.59,9738.0,255.26,255.59,254.66,255.59,9738.0
2021-04-06 10:00:00,256.0,256.0,254.18,254.59,14207.0,256.0,256.0,254.18,254.59,14207.0
2021-04-06 10:30:00,254.35,254.9,253.79,254.12,6720.0,254.35,254.9,253.79,254.12,6720.0
2021-04-06 11:00:00,254.06,254.58,253.86,254.38,6377.0,254.06,254.58,253.86,254.38,6377.0
2021-04-06 11:30:00,254.4,254.7,253.48,254.11,10411.0,254.4,254.7,253.48,254.11,10411.0
2021-04-06 12:00:00,254.07,256.05,254.06,255.0,5706.0,254.07,256.05,254.06,255.0,5706.0
2021-04-06 12:30:00,255.02,255.07,254.08,254.2,3709.0,255.02,255.07,254.08,254.2,3709.0
2021-04-06 13:00:00,254.38,255.1,254.38,255.0,4818.0,254.38,255.1,254.38,255.0,4818.0
2021-04-06 13:30:00,255.08,255.08,254.55,254.55,4132.0,255.08,255.08,254.55,254.55,4132.0
2021-04-06 14:00:00,254.24,255.79,254.19,255.79,27609.0,254.24,255.79,254.19,255.79,27609.0
2021-04-06 14:30:00,255.71,256.47,255.3,256.3,34254.0,255.71,256.47,255.3,256.3,34254.0
2021-04-06 15:00:00,256.3,257.5,255.81,257.5,7353.0,256.3,257.5,255.81,257.5,7353.0
2021-04-06 15:30:00,257.32,257.32,255.24,255.56,18099.0,257.32,257.32,255.24,255.56,18099.0
2021-04-07 09:30:00,255.59,257.11,255.59,256.05,16123.0,255.59,257.11,255.59,256.05,16123.0
2021-04-07 10:00:00,256.05,257.19,256.05,256.55,4325.0,256.05,257.19,256.05,256.55,4325.0
2021-04-07 10:30:00,256.41,256.66,255.75,256.11,5469.0,256.41,256.66,255.75,256.11,5469.0
2021-04-07 11:00:00,255.96,256.18,254.66,254.76,31255.0,255.96,256.18,254.66,254.76,31255.0
2021-04-07 11:30:00,255.12,255.12,253.92,254.04,3623.0,255.12,255.12,253.92,254.04,3623.0
2021-04-07 12:00:00,253.88,254.19,252.95,253.38,5495.0,253.88,254.19,252.95,253.38,5495.0
2021-04-07 12:30:00,253.24,253.92,252.92,253.69,2523.0,253.24,253.92,252.92,253.69,2523.0
2021-04-07 13:00:00,254.0,254.0,253.01,253.15,4289.0,254.0,254.0,253.01,253.15,4289.0
2021-04-07 13:30:00,253.3,253.3,252.72,252.97,2943.0,253.3,253.3,252.72,252.97,2943.0
2021-04-07 14:00:00,252.83,252.98,251.97,252.13,3720.0,252.83,252.98,251.97,252.13,3720.0
2021-04-07 14:30:00,252.34,252.53,251.54,251.83,9566.0,252.34,252.53,251.54,251.83,9566.0
2021-04-07 15:00:00,251.81,252.15,251.34,251.92,8259.0,251.81,252.15,251.34,251.92,8259.0
2021-04-07 15:30:00,251.97,252.5,251.29,251.3,32238.0,251.97,252.5,251.29,251.3,32238.0
2021-04-08 09:30:00,252.41,253.42,251.53,251.53,6901.0,252.41,253.42,251.53,251.53,6901.0
2021-04-08 10:00:00,251.89,251.92,249.94,250.9,9298.0,251.89,251.92,249.94,250.9,9298.0
2021-04-08 10:30:00,251.03,251.07,249.56,250.19,9465.0,251.03,251.07,249.56,250.19,9465.0
2021-04-08 11:00:00,250.38,250.38,249.56,249.66,3205.0,250.38,250.38,249.56,249.66,3205.0
2021-04-08 11:30:00,250.11,250.16,249.45,249.93,4191.0,250.11,250.16,249.45,249.93,4191.0
2021-04-08 12:00:00,250.11,250.72,249.99,250.51,3000.0,250.11,250.72,249.99,250.51,3000.0
2021-04-08 12:30:00,250.51,251.39,250.51,251.32,10934.0,250.51,251.39,250.51,251.32,10934.0
2021-04-08 13:00:00,251.59,252.31,251.48,251.67,4497.0,251.59,252.31,251.48,251.67,4497.0
2021-04-08 13:30:00,251.55,251.55,250.6,250.61,4187.0,251.55,251.55,250.6,250.61,4187.0
2021-04-08 14:00:00,250.69,251.0,250.6,250.74,3017.0,250.69,251.0,250.6,250.74,3017.0
2021-04-08 14:30:00,251.0,251.38,250.59,250.59,6108.0,251.0,251.38,250.59,250.59,6108.0
2021-04-08 15:00:00,250.5,250.67,249.57,250.06,7542.0,250.5,250.67,249.57,250.06,7542.0
2021-04-08 15:30:00,249.96,250.06,249.0,249.01,32392.0,249.96,250.06,249.0,249.01,32392.0
2021-04-09 09:30:00,248.94,250.15,248.82,250.15,3583.0,248.94,250.15,248.82,250.15,3583.0
2021-04-09 10:00:00,251.1,251.47,249.89,251.34,11597.0,251.1,251.47,249.89,251.34,11597.0
2021-04-09 10:30:00,251.34,251.74,251.11,251.52,1600.0,251.34,251.74,251.11,251.52,1600.0
2021-04-09 11:00:00,251.91,252.42,251.68,251.96,4503.0,251.91,252.42,251.68,251.96,4503.0
2021-04-09 11:30:00,252.02,252.2,250.21,250.37,2401.0,252.02,252.2,250.21,250.37,2401.0
2021-04-09 12:00:00,250.85,251.0,250.74,250.84,1110.0,250.85,251.0,250.74,250.84,1110.0
2021-04-09 12:30:00,250.96,251.21,250.82,250.83,4196.0,250.96,251.21,250.82,250.83,4196.0
2021-04-09 13:00:00,250.81,250.97,250.48,250.81,2602.0,250.81,250.97,250.48,250.81,2602.0
2021-04-09 13:30:00,250.69,250.94,250.37,250.37,5290.0,250.69,250.94,250.37,250.37,5290.0
2021-04-09 14:00:00,250.3,251.24,250.29,251.0,3931.0,250.3,251.24,250.29,251.0,3931.0
2021-04-09 14:30:00,251.03,251.68,250.92,251.28,5387.0,251.03,251.68,250.92,251.28,5387.0
2021-04-09 15:00:00,251.28,251.57,251.04,251.39,5469.0,251.28,251.57,251.04,251.39,5469.0
2021-04-09 15:30:00,251.38,251.95,250.79,251.51,27791.0,251.38,251.95,250.79,251.51,27791.0
2021-04-12 09:30:00,251.02,252.01,250.37,250.76,4208.0,251.02,252.01,250.37,250.76,4208.0
2021-04-12 10:00:00,251.24,252.93,251.01,252.93,5293.0,251.24,252.93,251.01,252.93,5293.0
2021-04-12 10:30:00,253.05,253.79,252.85,253.04,9031.0,253.05,253.79,252.85,253.04,9031.0
2021-04-12 11:00:00,252.62,252.92,252.46,252.64,2997.0,252.62,252.92,252.46,252.64,2997.0
2021-04-12 11:30:00,252.68,253.71,252.55,253.4,5012.0,252.68,253.71,252.55,253.4,5012.0
2021-04-12 12:00:00,253.31,253.94,253.21,253.94,1909.0,253.31,253.94,253.21,253.94,1909.0
2021-04-12 12:30:00,253.72,254.01,253.46,253.56,2039.0,253.72,254.01,253.46,253.56,2039.0
2021-04-12 13:00:00,253.33,253.34,252.96,252.96,2682.0,253.33,253.34,252.96,252.96,2682.0
2021-04-12 13:30:00,253.11,253.15,252.77,252.92,1866.0,253.11,253.15,252.77,252.92,1866.0
2021-04-12 14:00:00,253.06,253.3,252.64,253.3,3426.0,253.06,253.3,252.64,253.3,3426.0
2021-04-12 14:30:00,253.2,253.71,253.2,253.65,5524.0,253.2,253.71,253.2,253.65,5524.0
2021-04-12 15:00:00,253.86,254.13,253.3,253.53,7651.0,253.86,254.13,253.3,253.53,7651.0
2021-04-12 15:30:00,253.41,254.09,253.09,253.48,26401.0,253.41,254.09,253.09,253.48,26401.0
2021-04-13 09:30:00,255.62,255.62,253.09,253.51,29963.0,255.62,255.62,253.09,253.51,29963.0
2021-04-13 10:00:00,253.54,255.58,253.54,254.71,13348.0,253.54,255.58,253.54,254.71,13348.0
2021-04-13 10:30:00,254.45,254.64,251.36,251.36,12276.0,254.45,254.64,251.36,251.36,12276.0
2021-04-13 11:00:00,251.64,251.64,249.91,249.92,5675.0,251.64,251.64,249.91,249.92,5675.0
2021-04-13 11:30:00,249.65,250.65,249.65,250.38,4026.0,249.65,250.65,249.65,250.38,4026.0
2021-04-13 12:00:00,250.25,250.25,249.54,249.72,3020.0,250.25,250.25,249.54,249.72,3020.0
2021-04-13 12:30:00,249.24,249.87,249.11,249.75,3054.0,249.24,249.87,249.11,249.75,3054.0
2021-04-13 13:00:00,249.9,250.08,249.67,249.67,3285.0,249.9,250.08,249.67,249.67,3285.0
2021-04-13 13:30:00,249.74,250.08,249.65,249.89,4339.0,249.74,250.08,249.65,249.89,4339.0
2021-04-13 14:00:00,250.03,250.27,249.87,250.12,3736.0,250.03,250.27,249.87,250.12,3736.0
2021-04-13 14:30:00,250.01,250.25,249.64,249.94,5492.0,250.01,250.25,249.64,249.94,5492.0
2021-04-13 15:00:00,249.95,250.13,249.39,249.45,8820.0,249.95,250.13,249.39,249.45,8820.0
2021-04-13 15:30:00,249.49,250.31,249.14,250.2,52350.0,249.49,250.31,249.14,250.2,52350.0
2021-04-14 09:30:00,249.61,252.32,249.61,251.67,15375.0,249.61,252.32,249.61,251.67,15375.0
2021-04-14 10:00:00,252.3,252.45,250.61,251.05,5044.0,252.3,252.45,250.61,251.05,5044.0
2021-04-14 10:30:00,251.14,252.24,251.01,251.91,15521.0,251.14,252.24,251.01,251.91,15521.0
2021-04-14 11:00:00,251.64,252.52,251.63,252.3,2587.0,251.64,252.52,251.63,252.3,2587.0
2021-04-14 11:30:00,252.48,254.2,252.48,253.3,9669.0,252.48,254.2,252.48,253.3,9669.0
2021-04-14 12:00:00,253.42,254.24,252.82,252.82,6792.0,253.42,254.24,252.82,252.82,6792.0
2021-04-14 12:30:00,252.87,253.44,252.87,253.44,2723.0,252.87,253.44,252.87,253.44,2723.0
2021-04-14 13:00:00,253.33,254.07,253.16,254.07,2514.0,253.33,254.07,253.16,254.07,2514.0
2021-04-14 13:30:00,254.32,255.06,254.27,254.58,10543.0,254.32,255.06,254.27,254.58,10543.0
2021-04-14 14:00:00,254.7,254.7,252.88,253.39,12664.0,254.7,254.7,252.88,253.39,12664.0
2021-04-14 14:30:00,253.35,253.94,253.35,253.88,5559.0,253.35,253.94,253.35,253.88,5559.0
2021-04-14 15:00:00,253.7,253.7,252.69,253.31,5014.0,253.7,253.7,252.69,253.31,5014.0
2021-04-14 15:30:00,253.53,253.82,252.24,252.52,26343.0,253.53,253.82,252.24,252.52,26343.0
2021-04-15 09:30:00,253.53,255.3,252.33,254.85,15154.0,253.53,255.3,252.33,254.85,15154.0
2021-04-15 10:00:00,254.68,255.1,253.72,254.06,5806.0,254.68,255.1,253.72,254.06,5806.0
2021-04-15 10:30:00,254.52,255.44,254.52,255.09,2801.0,254.52,255.44,254.52,255.09,2801.0
2021-04-15 11:00:00,255.24,256.49,255.24,256.49,5422.0,255.24,256.49,255.24,256.49,5422.0
2021-04-15 11:30:00,256.4,256.77,256.29,256.45,5625.0,256.4,256.77,256.29,256.45,5625.0
2021-04-15 12:00:00,256.53,256.61,256.21,256.59,3270.0,256.53,256.61,256.21,256.59,3270.0
2021-04-15 12:30:00,256.54,257.08,256.54,256.78,25922.0,256.54,257.08,256.54,256.78,25922.0
2021-04-15 13:00:00,256.99,257.16,256.72,256.8,15382.0,256.99,257.16,256.72,256.8,15382.0
2021-04-15 13:30:00,256.73,257.22,256.5,256.69,10521.0,256.73,257.22,256.5,256.69,10521.0
2021-04-15 14:00:00,256.85,257.68,256.53,257.46,24445.0,256.85,257.68,256.53,257.46,24445.0
2021-04-15 14:30:00,257.48,257.95,257.28,257.35,7292.0,257.48,257.95,257.28,257.35,7292.0
2021-04-15 15:00:00,257.25,257.4,256.99,257.31,5998.0,257.25,257.4,256.99,257.31,5998.0
2021-04-15 15:30:00,257.5,257.54,256.8,257.09,59386.0,257.5,257.54,256.8,257.09,59386.0
2021-04-16 09:30:00,259.35,260.19,258.52,259.74,13511.0,259.35,260.19,258.52,259.74,13511.0
2021-04-16 10:00:00,260.05,260.73,259.72,260.16,11552.0,260.05,260.73,259.72,260.16,11552.0
2021-04-16 10:30:00,260.18,260.33,258.99,259.94,17118.0,260.18,260.33,258.99,259.94,17118.0
2021-04-16 11:00:00,260.04,260.19,259.2,259.35,9248.0,260.04,260.19,259.2,259.35,9248.0
2021-04-16 11:30:00,259.48,259.48,258.99,259.01,5503.0,259.48,259.48,258.99,259.01,5503.0
2021-04-16 12:00:00,259.18,259.46,258.49,258.5,10924.0,259.18,259.46,258.49,258.5,10924.0
2021-04-16 12:30:00,258.58,258.59,257.99,258.28,8362.0,258.58,258.59,257.99,258.28,8362.0
2021-04-16 13:00:00,258.38,258.49,257.99,258.32,7393.0,258.38,258.49,257.99,258.32,7393.0
2021-04-16 13:30:00,258.36,258.48,258.05,258.17,4038.0,258.36,258.48,258.05,258.17,4038.0
2021-04-16 14:00:00,258.19,258.66,257.99,258.42,4986.0,258.19,258.66,257.99,258.42,4986.0
2021-04-16 14:30:00,258.5,259.61,258.5,259.61,6368.0,258.5,259.61,258.5,259.61,6368.0
2021-04-16 15:00:00,259.68,259.93,259.26,259.74,9358.0,259.68,259.93,259.26,259.74,9358.0
2021-04-16 15:30:00,259.82,261.62,259.71,260.45,67224.0,259.82,261.62,259.71,260.45,67224.0
2021-04-19 09:30:00,260.92,261.97,260.18,261.0,17844.0,260.92,261.97,260.18,261.0,17844.0
2021-04-19 10:00:00,261.33,263.39,261.33,263.05,18227.0,261.33,263.39,261.33,263.05,18227.0
2021-04-19 10:30:00,262.89,263.0,261.02,261.21,7688.0,262.89,263.0,261.02,261.21,7688.0
2021-04-19 11:00:00,261.02,261.79,260.81,261.24,19430.0,261.02,261.79,260.81,261.24,19430.0
2021-04-19 11:30:00,261.51,263.35,261.25,262.63,47453.0,261.51,263.35,261.25,262.63,47453.0
2021-04-19 12:00:00,262.94,264.28,262.35,263.93,13086.0,262.94,264.28,262.35,263.93,13086.0
2021-04-19 12:30:00,263.75,264.06,263.48,263.55,15182.0,263.75,264.06,263.48,263.55,15182.0
2021-04-19 13:00:00,263.5,264.97,263.5,264.87,38265.0,263.5,264.97,263.5,264.87,38265.0
2021-04-19 13:30:00,264.93,265.81,264.71,265.03,25424.0,264.93,265.81,264.71,265.03,25424.0
2021-04-19 14:00:00,264.84,265.18,264.43,265.14,27513.0,264.84,265.18,264.43,265.14,27513.0
2021-04-19 14:30:00,265.11,265.38,264.56,264.91,14856.0,265.11,265.38,264.56,264.91,14856.0
2021-04-19 15:00:00,265.07,265.08,264.16,264.43,23347.0,265.07,265.08,264.16,264.43,23347.0
2021-04-19 15:30:00,264.22,264.32,261.35,262.41,63113.0,264.22,264.32,261.35,262.41,63113.0
2021-04-20 09:30:00,263.38,265.0,262.75,264.87,4779.0,263.38,265.0,262.75,264.87,4779.0
2021-04-20 10:00:00,265.25,265.3,263.22,263.38,19810.0,265.25,265.3,263.22,263.38,19810.0
2021-04-20 10:30:00,263.06,263.07,260.93,261.66,6575.0,263.06,263.07,260.93,261.66,6575.0
2021-04-20 11:00:00,261.51,261.98,260.92,261.94,5127.0,261.51,261.98,260.92,261.94,5127.0
2021-04-20 11:30:00,261.94,262.32,261.61,261.74,7363.0,261.94,262.32,261.61,261.74,7363.0
2021-04-20 12:00:00,261.84,262.37,261.84,262.22,4602.0,261.84,262.37,261.84,262.22,4602.0
2021-04-20 12:30:00,262.04,262.22,261.65,262.0,20391.0,262.04,262.22,261.65,262.0,20391.0
2021-04-20 13:00:00,261.89,262.15,261.65,261.93,6032.0,261.89,262.15,261.65,261.93,6032.0
2021-04-20 13:30:00,261.9,262.12,261.6,262.0,16656.0,261.9,262.12,261.6,262.0,16656.0
2021-04-20 14:00:00,262.0,262.1,261.68,261.76,14766.0,262.0,262.1,261.68,261.76,14766.0
2021-04-20 14:30:00,261.9,262.01,261.42,261.89,13824.0,261.9,262.01,261.42,261.89,13824.0
2021-04-20 15:00:00,261.92,261.92,261.32,261.81,4462.0,261.92,261.92,261.32,261.81,4462.0
2021-04-20 15:30:00,261.77,263.43,261.5,261.76,33841.0,261.77,263.43,261.5,261.76,33841.0
2021-04-21 09:30:00,262.25,263.63,261.0,261.8,16896.0,262.25,263.63,261.0,261.8,16896.0
2021-04-21 10:00:00,261.66,261.66,258.24,258.24,5389.0,261.66,261.66,258.24,258.24,5389.0
2021-04-21 10:30:00,258.19,259.79,257.83,259.79,9185.0,258.19,259.79,257.83,259.79,9185.0
2021-04-21 11:00:00,260.04,260.91,259.28,259.94,8408.0,260.04,260.91,259.28,259.94,8408.0
2021-04-21 11:30:00,260.5,260.75,259.92,259.93,2442.0,260.5,260.75,259.92,259.93,2442.0
2021-04-21 12:00:00,259.92,259.92,259.25,259.38,4236.0,259.92,259.92,259.25,259.38,4236.0
2021-04-21 12:30:00,259.35,259.6,258.28,258.28,9080.0,259.35,259.6,258.28,258.28,9080.0
2021-04-21 13:00:00,258.31,259.12,257.71,257.73,10378.0,258.31,259.12,257.71,257.73,10378.0
2021-04-21 13:30:00,257.56,257.74,256.22,256.49,13094.0,257.56,257.74,256.22,256.49,13094.0
2021-04-21 14:00:00,256.18,256.68,255.52,256.68,4252.0,256.18,256.68,255.52,256.68,4252.0
2021-04-21 14:30:00,256.45,257.21,256.19,256.66,6248.0,256.45,257.21,256.19,256.66,6248.0
2021-04-21 15:00:00,256.8,257.4,256.5,257.25,8159.0,256.8,257.4,256.5,257.25,8159.0
2021-04-21 15:30:00,257.05,257.6,255.67,255.94,48312.0,257.05,257.6,255.67,255.94,48312.0
2021-04-22 09:30:00,255.61,258.86,250.88,254.25,35005.0,255.61,258.86,250.88,254.25,35005.0
2021-04-22 10:00:00,254.5,255.97,253.38,254.44,9112.0,254.5,255.97,253.38,254.44,9112.0
2021-04-22 10:30:00,253.36,256.01,253.36,254.61,7102.0,253.36,256.01,253.36,254.61,7102.0
2021-04-22 11:00:00,254.1,254.4,251.1,252.39,13870.0,254.1,254.4,251.1,252.39,13870.0
2021-04-22 11:30:00,251.63,252.78,250.6,252.59,17314.0,251.63,252.78,250.6,252.59,17314.0
2021-04-22 12:00:00,252.89,252.89,251.39,251.87,13348.0,252.89,252.89,251.39,251.87,13348.0
2021-04-22 12:30:00,251.99,256.22,251.17,256.22,33340.0,251.99,256.22,251.17,256.22,33340.0
2021-04-22 13:00:00,256.89,257.16,254.69,256.32,13144.0,256.89,257.16,254.69,256.32,13144.0
2021-04-22 13:30:00,256.84,258.0,255.88,257.44,14596.0,256.84,258.0,255.88,257.44,14596.0
2021-04-22 14:00:00,256.69,259.48,256.02,259.37,13025.0,256.69,259.48,256.02,259.37,13025.0
2021-04-22 14:30:00,259.37,260.61,258.51,259.2,26916.0,259.37,260.61,258.51,259.2,26916.0
2021-04-22 15:00:00,258.84,259.51,257.82,259.0,26254.0,258.84,259.51,257.82,259.0,26254.0
2021-04-22 15:30:00,258.82,259.14,257.86,258.08,58326.0,258.82,259.14,257.86,258.08,58326.0
2021-04-23 09:30:00,258.93,258.93,253.76,254.78,20382.0,258.93,258.93,253.76,254.78,20382.0
2021-04-23 10:00:00,255.06,255.06,252.93,254.37,17363.0,255.06,255.06,252.93,254.37,17363.0
2021-04-23 10:30:00,254.12,255.34,253.68,255.34,14522.0,254.12,255.34,253.68,255.34,14522.0
2021-04-23 11:00:00,255.38,255.51,254.76,255.44,4100.0,255.38,255.51,254.76,255.44,4100.0
2021-04-23 11:30:00,255.47,256.0,255.11,255.73,5305.0,255.47,256.0,255.11,255.73,5305.0
2021-04-23 12:00:00,255.81,256.11,255.31,255.78,3661.0,255.81,256.11,255.31,255.78,3661.0
2021-04-23 12:30:00,255.53,256.24,255.27,255.49,7948.0,255.53,256.24,255.27,255.49,7948.0
2021-04-23 13:00:00,255.44,256.9,255.11,256.9,9349.0,255.44,256.9,255.11,256.9,9349.0
2021-04-23 13:30:00,256.9,257.04,254.7,255.28,7408.0,256.9,257.04,254.7,255.28,7408.0
2021-04-23 14:00:00,255.4,255.52,254.55,255.46,6531.0,255.4,255.52,254.55,255.46,6531.0
2021-04-23 14:30:00,255.46,255.61,254.72,254.72,9220.0,255.46,255.61,254.72,254.72,9220.0
2021-04-23 15:00:00,255.14,255.51,255.0,255.33,9244.0,255.14,255.51,255.0,255.33,9244.0
2021-04-23 15:30:00,255.49,256.11,254.23,254.47,54420.0,255.49,256.11,254.23,254.47,54420.0
2021-04-26 09:30:00,254.62,255.0,253.16,253.69,27168.0,254.62,255.0,253.16,253.69,27168.0
2021-04-26 10:00:00,253.71,254.3,253.01,253.66,12054.0,253.71,254.3,253.01,253.66,12054.0
2021-04-26 10:30:00,253.9,254.6,253.69,253.85,6534.0,253.9,254.6,253.69,253.85,6534.0
2021-04-26 11:00:00,253.81,254.11,252.26,252.44,6863.0,253.81,254.11,252.26,252.44,6863.0
2021-04-26 11:30:00,252.62,253.76,252.41,253.44,9299.0,252.62,253.76,252.41,253.44,9299.0
2021-04-26 12:00:00,253.35,254.0,253.1,253.1,5400.0,253.35,254.0,253.1,253.1,5400.0
2021-04-26 12:30:00,253.2,253.2,252.46,252.65,7452.0,253.2,253.2,252.46,252.65,7452.0
2021-04-26 13:00:00,252.45,253.15,252.45,253.05,6038.0,252.45,253.15,252.45,253.05,6038.0
2021-04-26 13:30:00,253.35,253.95,253.35,253.67,5084.0,253.35,253.95,253.35,253.67,5084.0
2021-04-26 14:00:00,253.69,254.48,253.69,254.42,4895.0,253.69,254.48,253.69,254.42,4895.0
2021-04-26 14:30:00,254.35,255.23,254.35,255.13,7363.0,254.35,255.23,254.35,255.13,7363.0
2021-04-26 15:00:00,255.18,255.41,254.23,254.24,9069.0,255.18,255.41,254.23,254.24,9069.0
2021-04-26 15:30:00,254.44,254.45,253.34,253.34,118407.0,254.44,254.45,253.34,253.34,118407.0
2021-04-27 09:30:00,254.1,254.1,251.47,251.75,14244.0,254.1,254.1,251.47,251.75,14244.0
2021-04-27 10:00:00,251.74,251.88,250.74,251.07,5722.0,251.74,251.88,250.74,251.07,5722.0
2021-04-27 10:30:00,251.03,253.1,251.03,252.4,14245.0,251.03,253.1,251.03,252.4,14245.0
2021-04-27 11:00:00,252.15,252.45,251.98,251.98,2767.0,252.15,252.45,251.98,251.98,2767.0
2021-04-27 11:30:00,252.04,252.42,251.43,251.61,11585.0,252.04,252.42,251.43,251.61,11585.0
2021-04-27 12:00:00,251.58,252.51,251.46,252.15,17519.0,251.58,252.51,251.46,252.15,17519.0
2021-04-27 12:30:00,252.0,252.18,251.67,252.0,8062.0,252.0,252.18,251.67,252.0,8062.0
2021-04-27 13:00:00,252.02,252.3,251.9,252.04,6897.0,252.02,252.3,251.9,252.04,6897.0
2021-04-27 13:30:00,252.04,253.16,252.01,253.07,3070.0,252.04,253.16,252.01,253.07,3070.0
2021-04-27 14:00:00,252.97,253.12,252.73,252.87,9105.0,252.97,253.12,252.73,252.87,9105.0
2021-04-27 14:30:00,253.04,253.17,252.0,252.03,8688.0,253.04,253.17,252.0,252.03,8688.0
2021-04-27 15:00:00,252.0,252.65,251.97,252.65,12957.0,252.0,252.65,251.97,252.65,12957.0
2021-04-27 15:30:00,252.7,253.91,252.7,253.75,18231.0,252.7,253.91,252.7,253.75,18231.0
2021-04-28 09:30:00,254.44,254.71,252.04,252.76,4659.0,254.44,254.71,252.04,252.76,4659.0
2021-04-28 10:00:00,252.19,252.85,252.05,252.53,14208.0,252.19,252.85,252.05,252.53,14208.0
2021-04-28 10:30:00,252.38,253.42,252.32,253.37,5357.0,252.38,253.42,252.32,253.37,5357.0
2021-04-28 11:00:00,253.33,253.55,253.0,253.34,3492.0,253.33,253.55,253.0,253.34,3492.0
2021-04-28 11:30:00,253.33,253.33,252.87,253.13,7473.0,253.33,253.33,252.87,253.13,7473.0
2021-04-28 12:00:00,253.11,253.19,252.24,252.33,6913.0,253.11,253.19,252.24,252.33,6913.0
2021-04-28 12:30:00,252.41,252.78,252.38,252.4,4264.0,252.41,252.78,252.38,252.4,4264.0
2021-04-28 13:00:00,252.5,252.57,252.24,252.26,4809.0,252.5,252.57,252.24,252.26,4809.0
2021-04-28 13:30:00,252.15,252.29,251.84,252.16,4001.0,252.15,252.29,251.84,252.16,4001.0
2021-04-28 14:00:00,252.32,252.32,251.68,251.95,5447.0,252.32,252.32,251.68,251.95,5447.0
2021-04-28 14:30:00,251.97,252.39,251.71,251.89,7817.0,251.97,252.39,251.71,251.89,7817.0
2021-04-28 15:00:00,251.82,251.82,250.85,250.97,13391.0,251.82,251.82,250.85,250.97,13391.0
2021-04-28 15:30:00,251.0,251.9,250.95,251.16,28870.0,251.0,251.9,250.95,251.16,28870.0
2021-04-29 09:30:00,251.77,252.15,250.64,252.0,23319.0,251.77,252.15,250.64,252.0,23319.0
2021-04-29 10:00:00,251.95,252.98,251.95,252.61,16136.0,251.95,252.98,251.95,252.61,16136.0
2021-04-29 10:30:00,252.59,253.09,252.24,252.25,11967.0,252.59,253.09,252.24,252.25,11967.0
2021-04-29 11:00:00,252.24,253.53,252.24,253.19,20333.0,252.24,253.53,252.24,253.19,20333.0
2021-04-29 11:30:00,253.15,254.07,252.81,253.59,6245.0,253.15,254.07,252.81,253.59,6245.0
2021-04-29 12:00:00,253.46,253.64,252.79,252.84,3899.0,253.46,253.64,252.79,252.84,3899.0
2021-04-29 12:30:00,252.91,253.46,252.74,253.46,3096.0,252.91,253.46,252.74,253.46,3096.0
2021-04-29 13:00:00,253.37,253.55,253.04,253.11,5848.0,253.37,253.55,253.04,253.11,5848.0
2021-04-29 13:30:00,253.0,253.62,252.92,253.06,5194.0,253.0,253.62,252.92,253.06,5194.0
2021-04-29 14:00:00,253.07,253.89,253.03,253.57,4578.0,253.07,253.89,253.03,253.57,4578.0
2021-04-29 14:30:00,253.42,254.17,253.42,253.83,6510.0,253.42,254.17,253.42,253.83,6510.0
2021-04-29 15:00:00,253.74,254.29,253.5,253.92,15105.0,253.74,254.29,253.5,253.92,15105.0
2021-04-29 15:30:00,253.83,254.48,253.63,254.28,30362.0,253.83,254.48,253.63,254.28,30362.0
2021-04-30 09:30:00,254.3,254.3,252.59,252.77,3637.0,254.3,254.3,252.59,252.77,3637.0
2021-04-30 10:00:00,252.4,253.78,252.4,253.73,11946.0,252.4,253.78,252.4,253.73,11946.0
2021-04-30 10:30:00,253.47,253.99,253.34,253.54,7265.0,253.47,253.99,253.34,253.54,7265.0
2021-04-30 11:00:00,253.28,253.71,252.75,253.01,8329.0,253.28,253.71,252.75,253.01,8329.0
2021-04-30 11:30:00,252.86,253.12,252.75,253.12,4772.0,252.86,253.12,252.75,253.12,4772.0
2021-04-30 12:00:00,252.91,253.7,252.65,253.7,12141.0,252.91,253.7,252.65,253.7,12141.0
2021-04-30 12:30:00,253.84,253.96,253.29,253.47,6561.0,253.84,253.96,253.29,253.47,6561.0
2021-04-30 13:00:00,253.31,254.41,253.24,254.31,13180.0,253.31,254.41,253.24,254.31,13180.0
2021-04-30 13:30:00,254.61,255.66,254.24,254.5,8510.0,254.61,255.66,254.24,254.5,8510.0
2021-04-30 14:00:00,254.51,254.57,253.62,253.62,8406.0,254.51,254.57,253.62,253.62,8406.0
2021-04-30 14:30:00,253.75,254.1,253.64,253.99,5291.0,253.75,254.1,253.64,253.99,5291.0
2021-04-30 15:00:00,253.99,255.05,253.76,255.05,12456.0,253.99,255.05,253.76,255.05,12456.0
2021-04-30 15:30:00,255.21,255.51,254.63,254.83,18594.0,255.21,255.51,254.63,254.83,18594.0
2021-05-03 09:30:00,256.71,257.96,255.75,257.79,4688.0,256.71,257.96,255.75,257.79,4688.0
2021-05-03 10:00:00,257.79,259.5,257.79,259.5,4852.0,257.79,259.5,257.79,259.5,4852.0
2021-05-03 10:30:00,259.66,259.77,258.6,259.63,5477.0,259.66,259.77,258.6,259.63,5477.0
2021-05-03 11:00:00,259.56,261.55,259.56,261.16,5388.0,259.56,261.55,259.56,261.16,5388.0
2021-05-03 11:30:00,261.26,261.88,261.13,261.58,12969.0,261.26,261.88,261.13,261.58,12969.0
2021-05-03 12:00:00,261.46,262.09,261.14,262.09,5361.0,261.46,262.09,261.14,262.09,5361.0
2021-05-03 12:30:00,262.07,263.07,261.96,262.92,4637.0,262.07,263.07,261.96,262.92,4637.0
2021-05-03 13:00:00,263.0,263.95,262.82,263.69,5595.0,263.0,263.95,262.82,263.69,5595.0
2021-05-03 13:30:00,263.69,264.16,263.5,263.71,7581.0,263.69,264.16,263.5,263.71,7581.0
2021-05-03 14:00:00,263.52,263.52,262.53,262.62,2745.0,263.52,263.52,262.53,262.62,2745.0
2021-05-03 14:30:00,262.59,263.37,262.16,263.36,12190.0,262.59,263.37,262.16,263.36,12190.0
2021-05-03 15:00:00,263.28,263.52,263.04,263.08,7440.0,263.28,263.52,263.04,263.08,7440.0
2021-05-03 15:30:00,263.1,263.5,261.99,262.08,48294.0,263.1,263.5,261.99,262.08,48294.0
2021-05-04 09:30:00,261.15,262.5,259.15,261.2,13414.0,261.15,262.5,259.15,261.2,13414.0
2021-05-04 10:00:00,261.15,262.85,261.06,262.57,5864.0,261.15,262.85,261.06,262.57,5864.0
2021-05-04 10:30:00,262.51,262.51,261.56,261.74,5221.0,262.51,262.51,261.56,261.74,5221.0
2021-05-04 11:00:00,261.81,262.62,261.72,261.72,7081.0,261.81,262.62,261.72,261.72,7081.0
2021-05-04 11:30:00,261.64,261.64,260.09,260.29,5220.0,261.64,261.64,260.09,260.29,5220.0
2021-05-04 12:00:00,260.34,261.47,260.34,261.1,10397.0,260.34,261.47,260.34,261.1,10397.0
2021-05-04 12:30:00,261.26,261.95,261.12,261.95,5437.0,261.26,261.95,261.12,261.95,5437.0
2021-05-04 13:00:00,261.87,262.07,261.47,261.8,5090.0,261.87,262.07,261.47,261.8,5090.0
2021-05-04 13:30:00,262.01,262.37,261.81,262.35,4942.0,262.01,262.37,261.81,262.35,4942.0
2021-05-04 14:00:00,261.85,262.91,261.85,261.95,10187.0,261.85,262.91,261.85,261.95,10187.0
2021-05-04 14:30:00,262.02,263.05,262.02,262.88,7363.0,262.02,263.05,262.02,262.88,7363.0
2021-05-04 15:00:00,262.93,263.95,262.7,263.94,7566.0,262.93,263.95,262.7,263.94,7566.0
2021-05-04 15:30:00,264.03,264.37,262.69,263.43,28071.0,264.03,264.37,262.69,263.43,28071.0
2021-05-05 09:30:00,263.72,263.72,257.65,259.4,22799.0,263.72,263.72,257.65,259.4,22799.0
2021-05-05 10:00:00,259.4,259.51,257.57,259.51,29500.0,259.4,259.51,257.57,259.51,29500.0
2021-05-05 10:30:00,259.51,259.51,257.09,257.78,26272.0,259.51,259.51,257.09,257.78,26272.0
2021-05-05 11:00:00,257.78,260.05,257.77,259.75,4662.0,257.78,260.05,257.77,259.75,4662.0
2021-05-05 11:30:00,259.68,259.72,258.98,259.37,4436.0,259.68,259.72,258.98,259.37,4436.0
2021-05-05 12:00:00,259.56,260.66,259.56,260.33,3672.0,259.56,260.66,259.56,260.33,3672.0
2021-05-05 12:30:00,260.54,261.15,260.54,261.05,2100.0,260.54,261.15,260.54,261.05,2100.0
2021-05-05 13:00:00,260.97,261.92,260.92,261.58,4091.0,260.97,261.92,260.92,261.58,4091.0
2021-05-05 13:30:00,261.66,262.04,261.57,261.99,3228.0,261.66,262.04,261.57,261.99,3228.0
2021-05-05 14:00:00,262.37,262.45,261.86,262.44,6905.0,262.37,262.45,261.86,262.44,6905.0
2021-05-05 14:30:00,262.44,263.02,262.44,262.84,6206.0,262.44,263.02,262.44,262.84,6206.0
2021-05-05 15:00:00,262.92,263.07,261.96,262.38,6116.0,262.92,263.07,261.96,262.38,6116.0
2021-05-05 15:30:00,262.3,263.01,261.73,262.66,33303.0,262.3,263.01,261.73,262.66,33303.0
2021-05-06 09:30:00,262.65,263.54,261.59,261.64,3779.0,262.65,263.54,261.59,261.64,3779.0
2021-05-06 10:00:00,261.8,262.15,260.26,261.61,7405.0,261.8,262.15,260.26,261.61,7405.0
2021-05-06 10:30:00,261.45,263.02,261.45,262.6,10363.0,261.45,263.02,261.45,262.6,10363.0
2021-05-06 11:00:00,262.95,263.29,262.41,262.44,3506.0,262.95,263.29,262.41,262.44,3506.0
2021-05-06 11:30:00,262.38,263.36,261.76,263.09,5146.0,262.38,263.36,261.76,263.09,5146.0
2021-05-06 12:00:00,263.24,263.24,261.55,261.68,4533.0,263.24,263.24,261.55,261.68,4533.0
2021-05-06 12:30:00,262.15,262.15,261.24,261.49,3387.0,262.15,262.15,261.24,261.49,3387.0
2021-05-06 13:00:00,261.77,261.78,259.78,259.91,3671.0,261.77,261.78,259.78,259.91,3671.0
2021-05-06 13:30:00,260.03,260.37,259.86,259.86,3426.0,260.03,260.37,259.86,259.86,3426.0
2021-05-06 14:00:00,259.45,259.81,259.18,259.74,7758.0,259.45,259.81,259.18,259.74,7758.0
2021-05-06 14:30:00,260.03,260.17,259.78,259.87,3751.0,260.03,260.17,259.78,259.87,3751.0
2021-05-06 15:00:00,259.96,260.72,259.82,260.67,11974.0,259.96,260.72,259.82,260.67,11974.0
2021-05-06 15:30:00,260.63,262.2,260.6,261.73,32439.0,260.63,262.2,260.6,261.73,32439.0
2021-05-07 09:30:00,261.73,262.63,259.94,259.95,7571.0,261.73,262.63,259.94,259.95,7571.0
2021-05-07 10:00:00,260.28,263.29,260.28,263.15,14416.0,260.28,263.29,260.28,263.15,14416.0
2021-05-07 10:30:00,263.4,263.95,262.61,263.32,6500.0,263.4,263.95,262.61,263.32,6500.0
2021-05-07 11:00:00,263.42,263.95,263.36,263.6,2419.0,263.42,263.95,263.36,263.6,2419.0
2021-05-07 11:30:00,263.5,264.13,263.36,264.13,3749.0,263.5,264.13,263.36,264.13,3749.0
2021-05-07 12:00:00,263.98,264.0,263.23,263.24,2401.0,263.98,264.0,263.23,263.24,2401.0
2021-05-07 12:30:00,263.06,263.79,263.06,263.77,5373.0,263.06,263.79,263.06,263.77,5373.0
2021-05-07 13:00:00,263.81,264.93,263.62,264.93,3544.0,263.81,264.93,263.62,264.93,3544.0
2021-05-07 13:30:00,264.8,264.85,264.41,264.78,4099.0,264.8,264.85,264.41,264.78,4099.0
2021-05-07 14:00:00,264.53,264.92,264.36,264.85,2500.0,264.53,264.92,264.36,264.85,2500.0
2021-05-07 14:30:00,264.77,264.97,264.23,264.5,5964.0,264.77,264.97,264.23,264.5,5964.0
2021-05-07 15:00:00,264.32,264.7,263.41,264.16,5347.0,264.32,264.7,263.41,264.16,5347.0
2021-05-07 15:30:00,264.3,264.57,263.4,264.34,34102.0,264.3,264.57,263.4,264.34,34102.0
2021-05-10 09:30:00,263.22,265.25,263.22,264.67,14427.0,263.22,265.25,263.22,264.67,14427.0
2021-05-10 10:00:00,264.56,264.56,263.67,264.13,13426.0,264.56,264.56,263.67,264.13,13426.0
2021-05-10 10:30:00,264.37,264.48,263.52,263.52,4673.0,264.37,264.48,263.52,263.52,4673.0
2021-05-10 11:00:00,263.7,264.75,263.58,264.74,5442.0,263.7,264.75,263.58,264.74,5442.0
2021-05-10 11:30:00,264.9,265.93,264.84,265.37,8158.0,264.9,265.93,264.84,265.37,8158.0
2021-05-10 12:00:00,265.4,265.69,265.02,265.53,3843.0,265.4,265.69,265.02,265.53,3843.0
2021-05-10 12:30:00,265.51,265.83,265.47,265.6,3835.0,265.51,265.83,265.47,265.6,3835.0
2021-05-10 13:00:00,265.59,265.93,265.34,265.34,3191.0,265.59,265.93,265.34,265.34,3191.0
2021-05-10 13:30:00,265.33,265.8,265.22,265.64,3118.0,265.33,265.8,265.22,265.64,3118.0
2021-05-10 14:00:00,265.4,265.63,264.79,264.89,4429.0,265.4,265.63,264.79,264.89,4429.0
2021-05-10 14:30:00,264.77,265.04,263.42,263.84,3817.0,264.77,265.04,263.42,263.84,3817.0
2021-05-10 15:00:00,263.91,264.19,263.3,263.8,4706.0,263.91,264.19,263.3,263.8,4706.0
2021-05-10 15:30:00,263.85,264.3,263.34,263.34,24675.0,263.85,264.3,263.34,263.34,24675.0
2021-05-11 09:30:00,262.39,263.01,260.71,261.29,6692.0,262.39,263.01,260.71,261.29,6692.0
2021-05-11 10:00:00,261.96,263.85,261.96,262.24,5980.0,261.96,263.85,261.96,262.24,5980.0
2021-05-11 10:30:00,262.31,262.75,261.56,262.55,5339.0,262.31,262.75,261.56,262.55,5339.0
2021-05-11 11:00:00,262.46,262.77,261.58,262.65,5600.0,262.46,262.77,261.58,262.65,5600.0
2021-05-11 11:30:00,262.79,263.41,262.43,262.49,3070.0,262.79,263.41,262.43,262.49,3070.0
2021-05-11 12:00:00,262.32,263.14,261.8,261.8,6249.0,262.32,263.14,261.8,261.8,6249.0
2021-05-11 12:30:00,261.42,261.57,260.65,260.68,2716.0,261.42,261.57,260.65,260.68,2716.0
2021-05-11 13:00:00,260.94,261.34,260.79,260.87,4052.0,260.94,261.34,260.79,260.87,4052.0
2021-05-11 13:30:00,260.94,261.45,260.78,261.07,2836.0,260.94,261.45,260.78,261.07,2836.0
2021-05-11 14:00:00,261.21,261.54,260.41,260.73,5793.0,261.21,261.54,260.41,260.73,5793.0
2021-05-11 14:30:00,260.61,260.61,259.55,260.24,3469.0,260.61,260.61,259.55,260.24,3469.0
2021-05-11 15:00:00,260.37,261.08,260.33,261.05,5240.0,260.37,261.08,260.33,261.05,5240.0
2021-05-11 15:30:00,261.11,261.11,259.53,259.62,14619.0,261.11,261.11,259.53,259.62,14619.0
2021-05-12 09:30:00,257.94,258.73,256.92,256.92,5412.0,257.94,258.73,256.92,256.92,5412.0
2021-05-12 10:00:00,257.35,258.45,256.67,258.29,3494.0,257.35,258.45,256.67,258.29,3494.0
2021-05-12 10:30:00,258.4,258.41,256.53,256.82,4197.0,258.4,258.41,256.53,256.82,4197.0
2021-05-12 11:00:00,257.48,257.62,256.8,256.92,3073.0,257.48,257.62,256.8,256.92,3073.0
2021-05-12 11:30:00,256.91,256.91,255.24,255.34,2682.0,256.91,256.91,255.24,255.34,2682.0
2021-05-12 12:00:00,255.47,255.5,254.1,254.59,3885.0,255.47,255.5,254.1,254.59,3885.0
2021-05-12 12:30:00,254.41,255.0,254.05,254.74,4764.0,254.41,255.0,254.05,254.74,4764.0
2021-05-12 13:00:00,255.1,255.22,254.61,255.0,2845.0,255.1,255.22,254.61,255.0,2845.0
2021-05-12 13:30:00,254.9,255.27,254.21,254.86,3475.0,254.9,255.27,254.21,254.86,3475.0
2021-05-12 14:00:00,254.66,254.77,254.06,254.2,4920.0,254.66,254.77,254.06,254.2,4920.0
2021-05-12 14:30:00,254.09,255.47,254.09,255.04,7991.0,254.09,255.47,254.09,255.04,7991.0
2021-05-12 15:00:00,254.94,254.94,253.07,253.59,6409.0,254.94,254.94,253.07,253.59,6409.0
2021-05-12 15:30:00,253.42,254.52,253.19,253.77,45073.0,253.42,254.52,253.19,253.77,45073.0
2021-05-13 09:30:00,256.45,256.94,255.48,256.65,23919.0,256.45,256.94,255.48,256.65,23919.0
2021-05-13 10:00:00,257.11,257.92,256.79,257.21,5264.0,257.11,257.92,256.79,257.21,5264.0
2021-05-13 10:30:00,257.76,259.0,257.76,258.81,5043.0,257.76,259.0,257.76,258.81,5043.0
2021-05-13 11:00:00,259.02,259.03,257.94,257.96,3184.0,259.02,259.03,257.94,257.96,3184.0
2021-05-13 11:30:00,258.38,258.88,258.08,258.08,2684.0,258.38,258.88,258.08,258.08,2684.0
2021-05-13 12:00:00,258.45,258.89,258.45,258.87,850.0,258.45,258.89,258.45,258.87,850.0
2021-05-13 12:30:00,258.99,259.0,258.4,258.46,2796.0,258.99,259.0,258.4,258.46,2796.0
2021-05-13 13:00:00,258.48,258.95,258.24,258.53,3036.0,258.48,258.95,258.24,258.53,3036.0
2021-05-13 13:30:00,258.71,259.43,258.44,259.43,2840.0,258.71,259.43,258.44,259.43,2840.0
2021-05-13 14:00:00,259.64,260.23,259.56,260.15,1310.0,259.64,260.23,259.56,260.15,1310.0
2021-05-13 14:30:00,260.88,261.03,260.0,260.13,4364.0,260.88,261.03,260.0,260.13,4364.0
2021-05-13 15:00:00,259.83,260.25,259.73,260.0,3807.0,259.83,260.25,259.73,260.0,3807.0
2021-05-13 15:30:00,260.19,260.25,258.55,258.86,32519.0,260.19,260.25,258.55,258.86,32519.0
2021-05-14 09:30:00,259.19,259.81,258.43,259.69,5648.0,259.19,259.81,258.43,259.69,5648.0
2021-05-14 10:00:00,259.44,259.96,258.83,259.69,6109.0,259.44,259.96,258.83,259.69,6109.0
2021-05-14 10:30:00,259.66,260.68,259.52,259.74,8779.0,259.66,260.68,259.52,259.74,8779.0
2021-05-14 11:00:00,259.8,260.03,258.78,259.01,2400.0,259.8,260.03,258.78,259.01,2400.0
2021-05-14 11:30:00,258.94,259.5,258.65,258.85,3202.0,258.94,259.5,258.65,258.85,3202.0
2021-05-14 12:00:00,258.93,258.93,258.26,258.45,2073.0,258.93,258.93,258.26,258.45,2073.0
2021-05-14 12:30:00,258.31,258.61,258.16,258.52,3664.0,258.31,258.61,258.16,258.52,3664.0
2021-05-14 13:00:00,258.61,258.83,258.54,258.81,1696.0,258.61,258.83,258.54,258.81,1696.0
2021-05-14 13:30:00,258.64,259.07,258.63,259.07,1000.0,258.64,259.07,258.63,259.07,1000.0
2021-05-14 14:00:00,259.24,259.52,259.08,259.52,1203.0,259.24,259.52,259.08,259.52,1203.0
2021-05-14 14:30:00,259.83,260.04,259.68,259.8,10157.0,259.83,260.04,259.68,259.8,10157.0
2021-05-14 15:00:00,259.73,259.81,259.4,259.48,3480.0,259.73,259.81,259.4,259.48,3480.0
2021-05-14 15:30:00,259.6,260.21,259.12,259.98,12982.0,259.6,260.21,259.12,259.98,12982.0
2021-05-17 09:30:00,259.67,260.21,257.81,259.62,21384.0,259.67,260.21,257.81,259.62,21384.0
2021-05-17 10:00:00,259.41,261.2,259.41,259.55,7401.0,259.41,261.2,259.41,259.55,7401.0
2021-05-17 10:30:00,259.54,259.94,259.37,259.41,2506.0,259.54,259.94,259.37,259.41,2506.0
2021-05-17 11:00:00,259.34,259.7,258.96,259.43,2172.0,259.34,259.7,258.96,259.43,2172.0
2021-05-17 11:30:00,259.22,259.71,259.01,259.71,1243.0,259.22,259.71,259.01,259.71,1243.0
2021-05-17 12:00:00,259.59,260.0,259.11,260.0,3033.0,259.59,260.0,259.11,260.0,3033.0
2021-05-17 12:30:00,260.0,260.0,259.23,259.78,3099.0,260.0,260.0,259.23,259.78,3099.0
2021-05-17 13:00:00,259.93,260.0,259.16,259.29,4078.0,259.93,260.0,259.16,259.29,4078.0
2021-05-17 13:30:00,259.44,259.83,259.2,259.83,1331.0,259.44,259.83,259.2,259.83,1331.0
2021-05-17 14:00:00,259.73,259.92,259.3,259.92,2826.0,259.73,259.92,259.3,259.92,2826.0
2021-05-17 14:30:00,259.92,260.2,259.77,260.2,1894.0,259.92,260.2,259.77,260.2,1894.0
2021-05-17 15:00:00,260.31,260.84,260.21,260.64,4567.0,260.31,260.84,260.21,260.64,4567.0
2021-05-17 15:30:00,260.62,261.12,259.64,259.74,26429.0,260.62,261.12,259.64,259.74,26429.0
2021-05-18 09:30:00,259.16,260.44,259.16,259.68,4504.0,259.16,260.44,259.16,259.68,4504.0
2021-05-18 10:00:00,259.98,261.25,259.65,261.25,3816.0,259.98,261.25,259.65,261.25,3816.0
2021-05-18 10:30:00,261.3,261.67,260.74,261.1,5379.0,261.3,261.67,260.74,261.1,5379.0
2021-05-18 11:00:00,260.98,260.98,260.22,260.81,3710.0,260.98,260.98,260.22,260.81,3710.0
2021-05-18 11:30:00,260.58,260.58,259.59,260.09,1978.0,260.58,260.58,259.59,260.09,1978.0
2021-05-18 12:00:00,259.94,260.41,259.9,260.41,3631.0,259.94,260.41,259.9,260.41,3631.0
2021-05-18 12:30:00,260.5,260.5,260.0,260.34,4617.0,260.5,260.5,260.0,260.34,4617.0
2021-05-18 13:00:00,260.25,260.95,260.25,260.95,4367.0,260.25,260.95,260.25,260.95,4367.0
2021-05-18 13:30:00,261.13,261.2,260.75,260.76,3155.0,261.13,261.2,260.75,260.76,3155.0
2021-05-18 14:00:00,260.88,261.04,260.73,260.82,4583.0,260.88,261.04,260.73,260.82,4583.0
2021-05-18 14:30:00,260.82,260.82,259.86,260.41,3649.0,260.82,260.82,259.86,260.41,3649.0
2021-05-18 15:00:00,260.38,261.33,260.3,261.23,8434.0,260.38,261.33,260.3,261.23,8434.0
2021-05-18 15:30:00,261.23,261.65,259.98,260.12,22554.0,261.23,261.65,259.98,260.12,22554.0
2021-05-19 09:30:00,259.24,260.25,259.24,259.84,6371.0,259.24,260.25,259.24,259.84,6371.0
2021-05-19 10:00:00,259.81,260.03,255.8,256.02,17065.0,259.81,260.03,255.8,256.02,17065.0
2021-05-19 10:30:00,256.23,256.35,255.54,256.13,6313.0,256.23,256.35,255.54,256.13,6313.0
2021-05-19 11:00:00,255.99,256.81,255.76,256.7,3378.0,255.99,256.81,255.76,256.7,3378.0
2021-05-19 11:30:00,256.56,256.57,255.48,255.94,2025.0,256.56,256.57,255.48,255.94,2025.0
2021-05-19 12:00:00,255.95,256.47,255.93,256.28,3587.0,255.95,256.47,255.93,256.28,3587.0
2021-05-19 12:30:00,256.53,256.95,256.52,256.87,2984.0,256.53,256.95,256.52,256.87,2984.0
2021-05-19 13:00:00,257.06,257.38,256.9,256.91,4260.0,257.06,257.38,256.9,256.91,4260.0
2021-05-19 13:30:00,257.0,257.16,256.6,256.88,3397.0,257.0,257.16,256.6,256.88,3397.0
2021-05-19 14:00:00,256.69,257.82,255.85,257.62,4568.0,256.69,257.82,255.85,257.62,4568.0
2021-05-19 14:30:00,257.55,257.55,256.46,257.19,5010.0,257.55,257.55,256.46,257.19,5010.0
2021-05-19 15:00:00,257.03,258.0,256.86,258.0,7440.0,257.03,258.0,256.86,258.0,7440.0
2021-05-19 15:30:00,257.96,258.44,256.73,258.02,27550.0,257.96,258.44,256.73,258.02,27550.0
2021-05-20 09:30:00,258.03,258.77,256.74,256.74,6461.0,258.03,258.77,256.74,256.74,6461.0
2021-05-20 10:00:00,257.41,257.41,255.84,255.96,7138.0,257.41,257.41,255.84,255.96,7138.0
2021-05-20 10:30:00,256.08,257.51,256.04,256.88,4255.0,256.08,257.51,256.04,256.88,4255.0
2021-05-20 11:00:00,257.17,257.17,255.67,255.99,4011.0,257.17,257.17,255.67,255.99,4011.0
2021-05-20 11:30:00,256.31,256.49,255.25,256.32,9537.0,256.31,256.49,255.25,256.32,9537.0
2021-05-20 12:00:00,256.45,256.5,255.78,256.06,4420.0,256.45,256.5,255.78,256.06,4420.0
2021-05-20 12:30:00,256.22,256.31,255.42,255.59,3202.0,256.22,256.31,255.42,255.59,3202.0
2021-05-20 13:00:00,255.8,256.58,255.62,255.9,3565.0,255.8,256.58,255.62,255.9,3565.0
2021-05-20 13:30:00,256.14,256.29,255.85,256.04,2200.0,256.14,256.29,255.85,256.04,2200.0
2021-05-20 14:00:00,256.33,256.95,256.31,256.67,2909.0,256.33,256.95,256.31,256.67,2909.0
2021-05-20 14:30:00,256.62,257.06,256.3,257.0,6328.0,256.62,257.06,256.3,257.0,6328.0
2021-05-20 15:00:00,256.97,257.67,256.62,257.51,4717.0,256.97,257.67,256.62,257.51,4717.0
2021-05-20 15:30:00,257.87,258.2,256.18,256.41,20646.0,257.87,258.2,256.18,256.41,20646.0
2021-05-21 09:30:00,257.09,258.13,257.09,258.01,11717.0,257.09,258.13,257.09,258.01,11717.0
2021-05-21 10:00:00,258.77,258.77,257.16,257.16,3496.0,258.77,258.77,257.16,257.16,3496.0
2021-05-21 10:30:00,257.42,257.93,257.03,257.54,4009.0,257.42,257.93,257.03,257.54,4009.0
2021-05-21 11:00:00,257.49,258.03,257.43,257.58,2680.0,257.49,258.03,257.43,257.58,2680.0
2021-05-21 11:30:00,257.58,258.03,257.41,257.53,3232.0,257.58,258.03,257.41,257.53,3232.0
2021-05-21 12:00:00,257.4,257.88,257.27,257.65,3088.0,257.4,257.88,257.27,257.65,3088.0
2021-05-21 12:30:00,257.67,257.75,257.26,257.26,1101.0,257.67,257.75,257.26,257.26,1101.0
2021-05-21 13:00:00,257.44,258.05,257.43,258.05,1900.0,257.44,258.05,257.43,258.05,1900.0
2021-05-21 13:30:00,258.06,258.19,257.68,257.68,4526.0,258.06,258.19,257.68,257.68,4526.0
2021-05-21 14:00:00,257.67,257.95,257.66,257.83,1620.0,257.67,257.95,257.66,257.83,1620.0
2021-05-21 14:30:00,258.0,258.0,257.46,257.77,1888.0,258.0,258.0,257.46,257.77,1888.0
2021-05-21 15:00:00,257.79,258.24,257.69,257.7,6854.0,257.79,258.24,257.69,257.7,6854.0
2021-05-21 15:30:00,257.63,258.14,256.95,256.96,15661.0,257.63,258.14,256.95,256.96,15661.0
2021-05-24 09:30:00,259.65,260.24,257.72,258.86,5637.0,259.65,260.24,257.72,258.86,5637.0
2021-05-24 10:00:00,259.77,259.77,259.1,259.28,2556.0,259.77,259.77,259.1,259.28,2556.0
2021-05-24 10:30:00,259.27,259.29,258.21,258.21,3824.0,259.27,259.29,258.21,258.21,3824.0
2021-05-24 11:00:00,258.13,258.63,257.61,258.46,2824.0,258.13,258.63,257.61,258.46,2824.0
2021-05-24 11:30:00,258.44,258.44,257.28,257.28,3061.0,258.44,258.44,257.28,257.28,3061.0
2021-05-24 12:00:00,257.45,257.65,257.25,257.35,1904.0,257.45,257.65,257.25,257.35,1904.0
2021-05-24 12:30:00,257.29,257.44,256.85,256.85,1464.0,257.29,257.44,256.85,256.85,1464.0
2021-05-24 13:00:00,256.92,257.08,256.56,256.7,3118.0,256.92,257.08,256.56,256.7,3118.0
2021-05-24 13:30:00,256.71,257.19,256.71,256.81,3797.0,256.71,257.19,256.71,256.81,3797.0
2021-05-24 14:00:00,256.87,257.54,256.81,257.49,8149.0,256.87,257.54,256.81,257.49,8149.0
2021-05-24 14:30:00,257.69,258.1,257.45,257.96,3220.0,257.69,258.1,257.45,257.96,3220.0
2021-05-24 15:00:00,257.75,258.65,257.75,258.46,4330.0,257.75,258.65,257.75,258.46,4330.0
2021-05-24 15:30:00,258.54,259.12,257.73,258.45,19789.0,258.54,259.12,257.73,258.45,19789.0
2021-05-25 09:30:00,255.97,257.41,254.79,255.1,16478.0,255.97,257.41,254.79,255.1,16478.0
2021-05-25 10:00:00,255.06,255.69,254.37,254.37,7334.0,255.06,255.69,254.37,254.37,7334.0
2021-05-25 10:30:00,254.3,254.66,253.85,254.65,5071.0,254.3,254.66,253.85,254.65,5071.0
2021-05-25 11:00:00,254.7,255.86,254.68,255.32,4654.0,254.7,255.86,254.68,255.32,4654.0
2021-05-25 11:30:00,255.25,256.19,254.94,255.8,4640.0,255.25,256.19,254.94,255.8,4640.0
2021-05-25 12:00:00,256.13,256.29,255.78,256.29,2107.0,256.13,256.29,255.78,256.29,2107.0
2021-05-25 12:30:00,256.36,257.2,256.25,256.53,9063.0,256.36,257.2,256.25,256.53,9063.0
2021-05-25 13:00:00,256.57,256.97,256.2,256.97,3259.0,256.57,256.97,256.2,256.97,3259.0
2021-05-25 13:30:00,256.65,257.22,256.61,256.81,2216.0,256.65,257.22,256.61,256.81,2216.0
2021-05-25 14:00:00,256.81,257.02,256.63,256.75,1879.0,256.81,257.02,256.63,256.75,1879.0
2021-05-25 14:30:00,256.65,256.92,256.32,256.43,5073.0,256.65,256.92,256.32,256.43,5073.0
2021-05-25 15:00:00,256.49,256.74,256.27,256.48,3100.0,256.49,256.74,256.27,256.48,3100.0
2021-05-25 15:30:00,256.47,256.47,254.92,255.36,24658.0,256.47,256.47,254.92,255.36,24658.0
2021-05-26 09:30:00,256.15,257.82,255.58,257.5,12106.0,256.15,257.82,255.58,257.5,12106.0
2021-05-26 10:00:00,257.49,257.49,255.5,255.5,4709.0,257.49,257.49,255.5,255.5,4709.0
2021-05-26 10:30:00,255.66,256.1,255.53,255.82,5202.0,255.66,256.1,255.53,255.82,5202.0
2021-05-26 11:00:00,255.93,256.21,254.57,254.57,5099.0,255.93,256.21,254.57,254.57,5099.0
2021-05-26 11:30:00,254.86,255.03,254.72,255.02,2101.0,254.86,255.03,254.72,255.02,2101.0
2021-05-26 12:00:00,254.97,254.98,254.23,254.81,4599.0,254.97,254.98,254.23,254.81,4599.0
2021-05-26 12:30:00,254.87,254.98,254.48,254.86,3086.0,254.87,254.98,254.48,254.86,3086.0
2021-05-26 13:00:00,254.86,255.02,254.22,254.22,2910.0,254.86,255.02,254.22,254.22,2910.0
2021-05-26 13:30:00,254.22,254.22,253.61,253.61,1952.0,254.22,254.22,253.61,253.61,1952.0
2021-05-26 14:00:00,253.61,253.95,253.56,253.94,3270.0,253.61,253.95,253.56,253.94,3270.0
2021-05-26 14:30:00,253.95,254.46,253.62,254.31,5990.0,253.95,254.46,253.62,254.31,5990.0
2021-05-26 15:00:00,254.4,254.67,254.26,254.41,4909.0,254.4,254.67,254.26,254.41,4909.0
2021-05-26 15:30:00,254.42,254.86,253.96,254.78,26289.0,254.42,254.86,253.96,254.78,26289.0
2021-05-27 09:30:00,255.01,256.44,254.76,255.95,8086.0,255.01,256.44,254.76,255.95,8086.0
2021-05-27 10:00:00,256.29,256.29,255.16,255.22,16504.0,256.29,256.29,255.16,255.22,16504.0
2021-05-27 10:30:00,255.08,255.68,254.65,255.43,5374.0,255.08,255.68,254.65,255.43,5374.0
2021-05-27 11:00:00,255.28,255.99,255.28,255.4,1900.0,255.28,255.99,255.28,255.4,1900.0
2021-05-27 11:30:00,255.38,255.92,255.38,255.57,3072.0,255.38,255.92,255.38,255.57,3072.0
2021-05-27 12:00:00,255.65,256.0,255.48,255.84,2904.0,255.65,256.0,255.48,255.84,2904.0
2021-05-27 12:30:00,256.0,256.0,255.54,255.54,3607.0,256.0,256.0,255.54,255.54,3607.0
2021-05-27 13:00:00,255.69,255.69,255.21,255.59,2962.0,255.69,255.69,255.21,255.59,2962.0
2021-05-27 13:30:00,255.75,256.02,255.52,255.59,4038.0,255.75,256.02,255.52,255.59,4038.0
2021-05-27 14:00:00,255.69,255.69,255.29,255.61,2112.0,255.69,255.69,255.29,255.61,2112.0
2021-05-27 14:30:00,255.7,256.18,255.25,255.85,3666.0,255.7,256.18,255.25,255.85,3666.0
2021-05-27 15:00:00,255.72,255.79,255.35,255.49,3695.0,255.72,255.79,255.35,255.49,3695.0
2021-05-27 15:30:00,255.42,255.65,254.24,254.64,15254.0,255.42,255.65,254.24,254.64,15254.0
2021-05-28 09:30:00,255.63,255.7,255.03,255.7,3566.0,255.63,255.7,255.03,255.7,3566.0
2021-05-28 10:00:00,256.41,256.41,254.29,254.32,8196.0,256.41,256.41,254.29,254.32,8196.0
2021-05-28 10:30:00,254.49,254.93,254.33,254.93,2796.0,254.49,254.93,254.33,254.93,2796.0
2021-05-28 11:00:00,254.95,255.73,254.88,255.66,4220.0,254.95,255.73,254.88,255.66,4220.0
2021-05-28 11:30:00,255.76,256.3,255.76,255.94,14812.0,255.76,256.3,255.76,255.94,14812.0
2021-05-28 12:00:00,256.07,256.07,255.6,255.68,4332.0,256.07,256.07,255.6,255.68,4332.0
2021-05-28 12:30:00,255.75,255.75,255.07,255.19,2351.0,255.75,255.75,255.07,255.19,2351.0
2021-05-28 13:00:00,255.29,255.29,254.7,254.73,1720.0,255.29,255.29,254.7,254.73,1720.0
2021-05-28 13:30:00,254.56,254.98,254.56,254.94,3204.0,254.56,254.98,254.56,254.94,3204.0
2021-05-28 14:00:00,254.94,254.94,254.46,254.56,2293.0,254.94,254.94,254.46,254.56,2293.0
2021-05-28 14:30:00,254.72,254.89,254.56,254.69,4592.0,254.72,254.89,254.56,254.69,4592.0
2021-05-28 15:00:00,254.82,254.92,254.33,254.51,3812.0,254.82,254.92,254.33,254.51,3812.0
2021-05-28 15:30:00,254.55,255.38,254.5,254.89,18353.0,254.55,255.38,254.5,254.89,18353.0
2021-06-01 09:30:00,256.37,256.37,255.15,255.55,2332.0,256.37,256.37,255.15,255.55,2332.0
2021-06-01 10:00:00,255.55,255.69,254.21,254.63,5021.0,255.55,255.69,254.21,254.63,5021.0
2021-06-01 10:30:00,254.68,254.82,254.43,254.81,4713.0,254.68,254.82,254.43,254.81,4713.0
2021-06-01 11:00:00,254.86,255.46,254.86,255.07,4560.0,254.86,255.46,254.86,255.07,4560.0
2021-06-01 11:30:00,255.01,255.39,254.73,254.9,1912.0,255.01,255.39,254.73,254.9,1912.0
2021-06-01 12:00:00,254.92,255.0,254.8,254.86,2649.0,254.92,255.0,254.8,254.86,2649.0
2021-06-01 12:30:00,254.89,255.77,254.89,255.59,6163.0,254.89,255.77,254.89,255.59,6163.0
2021-06-01 13:00:00,255.6,255.86,255.12,255.24,3011.0,255.6,255.86,255.12,255.24,3011.0
2021-06-01 13:30:00,255.1,255.18,254.72,255.18,3176.0,255.1,255.18,254.72,255.18,3176.0
2021-06-01 14:00:00,255.05,255.53,254.95,255.53,3775.0,255.05,255.53,254.95,255.53,3775.0
2021-06-01 14:30:00,255.54,256.16,255.35,256.12,4512.0,255.54,256.16,255.35,256.12,4512.0
2021-06-01 15:00:00,256.1,256.43,255.83,256.25,4909.0,256.1,256.43,255.83,256.25,4909.0
2021-06-01 15:30:00,256.12,256.66,256.03,256.03,13436.0,256.12,256.66,256.03,256.03,13436.0
2021-06-02 09:30:00,257.18,257.96,256.21,256.99,2034.0,257.18,257.96,256.21,256.99,2034.0
2021-06-02 10:00:00,257.14,258.99,257.14,258.4,6061.0,257.14,258.99,257.14,258.4,6061.0
2021-06-02 10:30:00,258.52,258.92,258.35,258.75,5917.0,258.52,258.92,258.35,258.75,5917.0
2021-06-02 11:00:00,258.83,260.08,258.82,259.74,6435.0,258.83,260.08,258.82,259.74,6435.0
2021-06-02 11:30:00,259.73,259.9,259.27,259.49,3532.0,259.73,259.9,259.27,259.49,3532.0
2021-06-02 12:00:00,259.49,259.93,259.13,259.22,5394.0,259.49,259.93,259.13,259.22,5394.0
2021-06-02 12:30:00,259.24,259.29,258.61,258.91,4544.0,259.24,259.29,258.61,258.91,4544.0
2021-06-02 13:00:00,258.7,259.14,258.7,258.84,3477.0,258.7,259.14,258.7,258.84,3477.0
2021-06-02 13:30:00,258.9,259.47,258.89,259.04,1900.0,258.9,259.47,258.89,259.04,1900.0
2021-06-02 14:00:00,259.35,259.5,258.8,259.11,11106.0,259.35,259.5,258.8,259.11,11106.0
2021-06-02 14:30:00,259.11,259.11,258.28,258.32,9419.0,259.11,259.11,258.28,258.32,9419.0
2021-06-02 15:00:00,258.43,258.43,257.18,257.18,4230.0,258.43,258.43,257.18,257.18,4230.0
2021-06-02 15:30:00,257.28,258.09,257.14,257.93,19910.0,257.28,258.09,257.14,257.93,19910.0
2021-06-03 09:30:00,256.88,258.57,256.88,256.97,4782.0,256.88,258.57,256.88,256.97,4782.0
2021-06-03 10:00:00,256.33,256.94,255.34,256.78,3194.0,256.33,256.94,255.34,256.78,3194.0
2021-06-03 10:30:00,256.47,256.96,256.12,256.93,4013.0,256.47,256.96,256.12,256.93,4013.0
2021-06-03 11:00:00,257.61,257.7,257.01,257.01,2707.0,257.61,257.7,257.01,257.01,2707.0
2021-06-03 11:30:00,257.4,257.4,256.51,256.74,2365.0,257.4,257.4,256.51,256.74,2365.0
2021-06-03 12:00:00,256.74,257.05,256.54,256.87,2725.0,256.74,257.05,256.54,256.87,2725.0
2021-06-03 12:30:00,256.8,256.95,256.5,256.67,3201.0,256.8,256.95,256.5,256.67,3201.0
2021-06-03 13:00:00,256.6,256.82,256.02,256.81,2449.0,256.6,256.82,256.02,256.81,2449.0
2021-06-03 13:30:00,256.78,256.98,256.65,256.95,3047.0,256.78,256.98,256.65,256.95,3047.0
2021-06-03 14:00:00,257.09,257.09,256.36,256.42,2371.0,257.09,257.09,256.36,256.42,2371.0
2021-06-03 14:30:00,256.41,256.69,256.25,256.69,1916.0,256.41,256.69,256.25,256.69,1916.0
2021-06-03 15:00:00,256.78,256.86,256.5,256.69,2972.0,256.78,256.86,256.5,256.69,2972.0
2021-06-03 15:30:00,256.83,257.12,256.48,256.86,15686.0,256.83,257.12,256.48,256.86,15686.0
2021-06-04 09:30:00,257.55,259.57,257.26,258.36,7636.0,257.55,259.57,257.26,258.36,7636.0
2021-06-04 10:00:00,258.48,258.92,257.97,258.07,3965.0,258.48,258.92,257.97,258.07,3965.0
2021-06-04 10:30:00,258.07,258.2,257.64,258.09,5161.0,258.07,258.2,257.64,258.09,5161.0
2021-06-04 11:00:00,258.25,258.38,257.68,257.89,4910.0,258.25,258.38,257.68,257.89,4910.0
2021-06-04 11:30:00,258.02,258.29,257.37,257.37,3084.0,258.02,258.29,257.37,257.37,3084.0
2021-06-04 12:00:00,257.86,257.86,257.23,257.23,1825.0,257.86,257.86,257.23,257.23,1825.0
2021-06-04 12:30:00,257.58,258.4,257.54,258.4,2053.0,257.58,258.4,257.54,258.4,2053.0
2021-06-04 13:00:00,258.49,258.57,257.73,257.81,1785.0,258.49,258.57,257.73,257.81,1785.0
2021-06-04 13:30:00,257.43,258.12,257.43,258.11,3075.0,257.43,258.12,257.43,258.11,3075.0
2021-06-04 14:00:00,258.25,258.59,258.25,258.59,1019.0,258.25,258.59,258.25,258.59,1019.0
2021-06-04 14:30:00,258.68,258.86,258.56,258.61,3567.0,258.68,258.86,258.56,258.61,3567.0
2021-06-04 15:00:00,258.67,258.67,258.56,258.66,1202.0,258.67,258.67,258.56,258.66,1202.0
2021-06-04 15:30:00,258.66,259.19,258.51,259.09,14473.0,258.66,259.19,258.51,259.09,14473.0
2021-06-07 09:30:00,258.79,260.0,258.79,259.72,4836.0,258.79,260.0,258.79,259.72,4836.0
2021-06-07 10:00:00,260.29,261.22,259.5,260.07,6773.0,260.29,261.22,259.5,260.07,6773.0
2021-06-07 10:30:00,259.58,259.83,257.1,257.1,4564.0,259.58,259.83,257.1,257.1,4564.0
2021-06-07 11:00:00,257.27,257.74,256.12,256.23,6231.0,257.27,257.74,256.12,256.23,6231.0
2021-06-07 11:30:00,256.75,256.87,256.09,256.69,4018.0,256.75,256.87,256.09,256.69,4018.0
2021-06-07 12:00:00,256.9,257.37,256.75,257.37,5416.0,256.9,257.37,256.75,257.37,5416.0
2021-06-07 12:30:00,257.42,257.81,257.23,257.5,5163.0,257.42,257.81,257.23,257.5,5163.0
2021-06-07 13:00:00,257.63,257.65,257.33,257.43,5420.0,257.63,257.65,257.33,257.43,5420.0
2021-06-07 13:30:00,257.45,257.58,257.13,257.42,10139.0,257.45,257.58,257.13,257.42,10139.0
2021-06-07 14:00:00,257.29,258.01,257.28,257.77,4806.0,257.29,258.01,257.28,257.77,4806.0
2021-06-07 14:30:00,257.52,258.26,257.43,258.1,6630.0,257.52,258.26,257.43,258.1,6630.0
2021-06-07 15:00:00,258.18,259.08,257.91,258.33,13441.0,258.18,259.08,257.91,258.33,13441.0
2021-06-07 15:30:00,258.34,258.39,257.45,257.76,27585.0,258.34,258.39,257.45,257.76,27585.0
2021-06-08 09:30:00,256.71,258.47,253.72,256.76,15783.0,256.71,258.47,253.72,256.76,15783.0
2021-06-08 10:00:00,256.57,257.07,255.95,256.94,5667.0,256.57,257.07,255.95,256.94,5667.0
2021-06-08 10:30:00,256.79,258.78,256.72,258.78,3906.0,256.79,258.78,256.72,258.78,3906.0
2021-06-08 11:00:00,258.74,258.98,258.34,258.39,4352.0,258.74,258.98,258.34,258.39,4352.0
2021-06-08 11:30:00,258.29,259.75,258.29,259.68,11266.0,258.29,259.75,258.29,259.68,11266.0
2021-06-08 12:00:00,259.66,259.83,259.28,259.66,9962.0,259.66,259.83,259.28,259.66,9962.0
2021-06-08 12:30:00,260.02,260.04,259.06,259.13,2399.0,260.02,260.04,259.06,259.13,2399.0
2021-06-08 13:00:00,259.3,259.51,259.04,259.04,4166.0,259.3,259.51,259.04,259.04,4166.0
2021-06-08 13:30:00,259.11,259.3,258.99,259.08,2099.0,259.11,259.3,258.99,259.08,2099.0
2021-06-08 14:00:00,259.06,259.34,258.91,259.3,1711.0,259.06,259.34,258.91,259.3,1711.0
2021-06-08 14:30:00,259.3,259.68,259.13,259.32,5908.0,259.3,259.68,259.13,259.32,5908.0
2021-06-08 15:00:00,259.33,259.96,259.28,259.85,4372.0,259.33,259.96,259.28,259.85,4372.0
2021-06-08 15:30:00,259.82,260.7,259.58,260.19,39745.0,259.82,260.7,259.58,260.19,39745.0
2021-06-09 09:30:00,261.07,261.07,258.54,258.54,2248.0,261.07,261.07,258.54,258.54,2248.0
2021-06-09 10:00:00,259.47,262.14,259.34,262.0,4400.0,259.47,262.14,259.34,262.0,4400.0
2021-06-09 10:30:00,262.12,262.38,261.53,261.95,7959.0,262.12,262.38,261.53,261.95,7959.0
2021-06-09 11:00:00,261.9,262.62,261.84,262.32,4028.0,261.9,262.62,261.84,262.32,4028.0
2021-06-09 11:30:00,262.29,262.77,261.03,261.03,5372.0,262.29,262.77,261.03,261.03,5372.0
2021-06-09 12:00:00,261.12,261.49,260.86,261.3,4602.0,261.12,261.49,260.86,261.3,4602.0
2021-06-09 12:30:00,261.22,261.9,261.21,261.52,1676.0,261.22,261.9,261.21,261.52,1676.0
2021-06-09 13:00:00,261.44,261.44,260.9,261.01,2152.0,261.44,261.44,260.9,261.01,2152.0
2021-06-09 13:30:00,260.96,261.55,260.96,261.32,5246.0,260.96,261.55,260.96,261.32,5246.0
2021-06-09 14:00:00,261.11,261.23,260.9,261.11,2092.0,261.11,261.23,260.9,261.11,2092.0
2021-06-09 14:30:00,261.1,261.86,261.09,261.84,3985.0,261.1,261.86,261.09,261.84,3985.0
2021-06-09 15:00:00,261.76,261.81,260.5,260.5,8666.0,261.76,261.81,260.5,260.5,8666.0
2021-06-09 15:30:00,260.56,261.46,260.51,260.98,29650.0,260.56,261.46,260.51,260.98,29650.0
2021-06-10 09:30:00,261.69,262.6,260.9,262.47,7241.0,261.69,262.6,260.9,262.47,7241.0
2021-06-10 10:00:00,262.86,263.34,262.23,262.4,4490.0,262.86,263.34,262.23,262.4,4490.0
2021-06-10 10:30:00,262.48,263.03,262.36,262.84,5078.0,262.48,263.03,262.36,262.84,5078.0
2021-06-10 11:00:00,262.88,263.63,262.78,263.63,6355.0,262.88,263.63,262.78,263.63,6355.0
2021-06-10 11:30:00,263.29,263.39,263.02,263.25,2819.0,263.29,263.39,263.02,263.25,2819.0
2021-06-10 12:00:00,263.33,263.51,263.27,263.43,1679.0,263.33,263.51,263.27,263.43,1679.0
2021-06-10 12:30:00,263.44,263.52,263.24,263.47,1882.0,263.44,263.52,263.24,263.47,1882.0
2021-06-10 13:00:00,263.75,264.26,263.66,264.19,2571.0,263.75,264.26,263.66,264.19,2571.0
2021-06-10 13:30:00,264.19,264.19,263.56,263.75,2326.0,264.19,264.19,263.56,263.75,2326.0
2021-06-10 14:00:00,263.77,263.81,263.65,263.8,2806.0,263.77,263.81,263.65,263.8,2806.0
2021-06-10 14:30:00,263.87,264.32,263.8,264.31,4491.0,263.87,264.32,263.8,264.31,4491.0
2021-06-10 15:00:00,264.35,265.0,264.23,265.0,3113.0,264.35,265.0,264.23,265.0,3113.0
2021-06-10 15:30:00,265.08,265.46,264.56,264.95,30724.0,265.08,265.46,264.56,264.95,30724.0
2021-06-11 09:30:00,265.48,266.64,264.74,265.46,21627.0,265.48,266.64,264.74,265.46,21627.0
2021-06-11 10:00:00,265.47,265.64,265.22,265.49,7274.0,265.47,265.64,265.22,265.49,7274.0
2021-06-11 10:30:00,265.5,266.93,265.37,266.78,6249.0,265.5,266.93,265.37,266.78,6249.0
2021-06-11 11:00:00,266.84,266.93,266.37,266.69,6547.0,266.84,266.93,266.37,266.69,6547.0
2021-06-11 11:30:00,266.64,266.93,266.36,266.36,10630.0,266.64,266.93,266.36,266.36,10630.0
2021-06-11 12:00:00,266.26,266.58,266.11,266.15,3824.0,266.26,266.58,266.11,266.15,3824.0
2021-06-11 12:30:00,266.1,266.44,265.92,266.44,4267.0,266.1,266.44,265.92,266.44,4267.0
2021-06-11 13:00:00,266.56,266.69,266.32,266.32,3412.0,266.56,266.69,266.32,266.32,3412.0
2021-06-11 13:30:00,266.09,266.48,265.86,266.46,3625.0,266.09,266.48,265.86,266.46,3625.0
2021-06-11 14:00:00,266.33,266.65,266.12,266.65,3485.0,266.33,266.65,266.12,266.65,3485.0
2021-06-11 14:30:00,266.69,266.93,266.36,266.78,9166.0,266.69,266.93,266.36,266.78,9166.0
2021-06-11 15:00:00,266.86,266.86,265.77,265.88,5530.0,266.86,266.86,265.77,265.88,5530.0
2021-06-11 15:30:00,265.9,266.57,265.65,266.57,28568.0,265.9,266.57,265.65,266.57,28568.0
2021-06-14 09:30:00,265.76,265.76,262.69,263.91,11118.0,265.76,265.76,262.69,263.91,11118.0
2021-06-14 10:00:00,263.87,263.93,263.03,263.5,5651.0,263.87,263.93,263.03,263.5,5651.0
2021-06-14 10:30:00,263.4,264.53,263.37,264.27,6709.0,263.4,264.53,263.37,264.27,6709.0
2021-06-14 11:00:00,264.28,264.3,263.32,263.32,4511.0,264.28,264.3,263.32,263.32,4511.0
2021-06-14 11:30:00,263.61,263.68,263.0,263.17,3303.0,263.61,263.68,263.0,263.17,3303.0
2021-06-14 12:00:00,263.23,263.26,262.04,262.04,3371.0,263.23,263.26,262.04,262.04,3371.0
2021-06-14 12:30:00,262.01,262.32,261.65,262.19,4712.0,262.01,262.32,261.65,262.19,4712.0
2021-06-14 13:00:00,262.19,262.89,262.19,262.87,4220.0,262.19,262.89,262.19,262.87,4220.0
2021-06-14 13:30:00,263.04,263.04,261.92,261.92,2205.0,263.04,263.04,261.92,261.92,2205.0
2021-06-14 14:00:00,261.85,262.45,261.57,262.45,2834.0,261.85,262.45,261.57,262.45,2834.0
2021-06-14 14:30:00,262.51,263.05,262.26,263.05,4503.0,262.51,263.05,262.26,263.05,4503.0
2021-06-14 15:00:00,263.05,263.35,262.76,262.88,4907.0,263.05,263.35,262.76,262.88,4907.0
2021-06-14 15:30:00,263.02,263.95,262.87,263.95,27754.0,263.02,263.95,262.87,263.95,27754.0
2021-06-15 09:30:00,264.7,264.79,262.57,262.96,5789.0,264.7,264.79,262.57,262.96,5789.0
2021-06-15 10:00:00,263.48,265.38,263.48,264.28,4634.0,263.48,265.38,263.48,264.28,4634.0
2021-06-15 10:30:00,264.56,265.49,264.27,264.84,3482.0,264.56,265.49,264.27,264.84,3482.0
2021-06-15 11:00:00,265.35,265.75,265.26,265.71,2705.0,265.35,265.75,265.26,265.71,2705.0
2021-06-15 11:30:00,265.54,265.76,265.13,265.34,3600.0,265.54,265.76,265.13,265.34,3600.0
2021-06-15 12:00:00,265.49,266.43,265.39,266.09,2800.0,265.49,266.43,265.39,266.09,2800.0
2021-06-15 12:30:00,266.09,266.17,265.73,265.74,1500.0,266.09,266.17,265.73,265.74,1500.0
2021-06-15 13:00:00,265.76,266.15,265.39,266.15,2445.0,265.76,266.15,265.39,266.15,2445.0
2021-06-15 13:30:00,265.89,266.25,265.81,265.87,2429.0,265.89,266.25,265.81,265.87,2429.0
2021-06-15 14:00:00,265.82,266.66,265.82,266.46,3150.0,265.82,266.66,265.82,266.46,3150.0
2021-06-15 14:30:00,266.46,266.62,266.13,266.49,3723.0,266.46,266.62,266.13,266.49,3723.0
2021-06-15 15:00:00,266.48,266.56,265.22,265.31,3510.0,266.48,266.56,265.22,265.31,3510.0
2021-06-15 15:30:00,265.03,266.04,265.03,265.74,19865.0,265.03,266.04,265.03,265.74,19865.0
2021-06-16 09:30:00,266.68,266.86,265.51,266.26,7040.0,266.68,266.86,265.51,266.26,7040.0
2021-06-16 10:00:00,266.32,266.5,265.74,266.06,4913.0,266.32,266.5,265.74,266.06,4913.0
2021-06-16 10:30:00,266.07,266.48,265.92,266.35,4821.0,266.07,266.48,265.92,266.35,4821.0
2021-06-16 11:00:00,266.37,266.96,266.19,266.78,11195.0,266.37,266.96,266.19,266.78,11195.0
2021-06-16 11:30:00,266.73,266.95,266.51,266.63,4075.0,266.73,266.95,266.51,266.63,4075.0
2021-06-16 12:00:00,266.54,266.54,265.29,265.29,5438.0,266.54,266.54,265.29,265.29,5438.0
2021-06-16 12:30:00,265.56,265.57,264.71,265.04,2476.0,265.56,265.57,264.71,265.04,2476.0
2021-06-16 13:00:00,265.0,265.28,264.4,264.4,2714.0,265.0,265.28,264.4,264.4,2714.0
2021-06-16 13:30:00,264.53,264.67,263.81,264.03,3933.0,264.53,264.67,263.81,264.03,3933.0
2021-06-16 14:00:00,263.36,264.12,263.05,263.98,6493.0,263.36,264.12,263.05,263.98,6493.0
2021-06-16 14:30:00,263.88,264.59,263.5,264.38,7224.0,263.88,264.59,263.5,264.38,7224.0
2021-06-16 15:00:00,264.23,264.87,264.02,264.75,6320.0,264.23,264.87,264.02,264.75,6320.0
2021-06-16 15:30:00,264.72,264.82,263.73,263.82,25745.0,264.72,264.82,263.73,263.82,25745.0
2021-06-17 09:30:00,264.29,265.22,262.82,263.9,7789.0,264.29,265.22,262.82,263.9,7789.0
2021-06-17 10:00:00,263.78,264.22,263.73,264.09,4342.0,263.78,264.22,263.73,264.09,4342.0
2021-06-17 10:30:00,263.99,264.64,263.89,264.47,3383.0,263.99,264.64,263.89,264.47,3383.0
2021-06-17 11:00:00,264.53,264.53,263.39,264.02,5895.0,264.53,264.53,263.39,264.02,5895.0
2021-06-17 11:30:00,264.07,264.44,263.16,263.16,3218.0,264.07,264.44,263.16,263.16,3218.0
2021-06-17 12:00:00,262.86,263.88,262.59,262.59,3803.0,262.86,263.88,262.59,262.59,3803.0
2021-06-17 12:30:00,262.5,263.48,262.45,263.48,3410.0,262.5,263.48,262.45,263.48,3410.0
2021-06-17 13:00:00,263.47,264.36,263.47,264.35,8160.0,263.47,264.36,263.47,264.35,8160.0
2021-06-17 13:30:00,264.38,264.79,264.21,264.21,3694.0,264.38,264.79,264.21,264.21,3694.0
2021-06-17 14:00:00,264.44,264.75,264.15,264.75,6052.0,264.44,264.75,264.15,264.75,6052.0
2021-06-17 14:30:00,264.7,264.83,264.33,264.83,5261.0,264.7,264.83,264.33,264.83,5261.0
2021-06-17 15:00:00,264.86,265.1,264.25,264.65,11359.0,264.86,265.1,264.25,264.65,11359.0
2021-06-17 15:30:00,264.66,264.67,263.75,263.86,31504.0,264.66,264.67,263.75,263.86,31504.0
2021-06-18 09:30:00,262.78,264.19,262.78,263.63,28696.0,262.78,264.19,262.78,263.63,28696.0
2021-06-18 10:00:00,263.54,263.71,262.58,263.55,5010.0,263.54,263.71,262.58,263.55,5010.0
2021-06-18 10:30:00,263.48,263.74,262.48,262.7,4555.0,263.48,263.74,262.48,262.7,4555.0
2021-06-18 11:00:00,262.61,263.29,262.38,262.88,8797.0,262.61,263.29,262.38,262.88,8797.0
2021-06-18 11:30:00,262.87,263.27,262.87,263.06,4680.0,262.87,263.27,262.87,263.06,4680.0
2021-06-18 12:00:00,262.95,262.95,262.34,262.81,3494.0,262.95,262.95,262.34,262.81,3494.0
2021-06-18 12:30:00,262.77,263.26,262.46,262.64,6409.0,262.77,263.26,262.46,262.64,6409.0
2021-06-18 13:00:00,262.57,262.88,261.88,261.97,5130.0,262.57,262.88,261.88,261.97,5130.0
2021-06-18 13:30:00,262.14,262.45,261.71,262.43,3102.0,262.14,262.45,261.71,262.43,3102.0
2021-06-18 14:00:00,262.24,262.59,261.99,262.08,4015.0,262.24,262.59,261.99,262.08,4015.0
2021-06-18 14:30:00,262.02,262.02,260.99,261.36,4674.0,262.02,262.02,260.99,261.36,4674.0
2021-06-18 15:00:00,261.76,262.03,261.53,261.74,12523.0,261.76,262.03,261.53,261.74,12523.0
2021-06-18 15:30:00,261.83,262.4,260.25,260.93,70151.0,261.83,262.4,260.25,260.93,70151.0
2021-06-21 09:30:00,262.38,262.38,261.16,261.72,8455.0,262.38,262.38,261.16,261.72,8455.0
2021-06-21 10:00:00,261.88,263.13,261.88,263.13,7359.0,261.88,263.13,261.88,263.13,7359.0
2021-06-21 10:30:00,263.29,264.21,263.07,263.33,5934.0,263.29,264.21,263.07,263.33,5934.0
2021-06-21 11:00:00,263.1,263.27,262.37,263.16,4215.0,263.1,263.27,262.37,263.16,4215.0
2021-06-21 11:30:00,263.27,264.01,263.27,263.6,2774.0,263.27,264.01,263.27,263.6,2774.0
2021-06-21 12:00:00,262.7,262.76,262.15,262.15,1940.0,262.7,262.76,262.15,262.15,1940.0
2021-06-21 12:30:00,262.34,262.94,262.31,262.84,2722.0,262.34,262.94,262.31,262.84,2722.0
2021-06-21 13:00:00,262.78,262.88,262.27,262.7,2900.0,262.78,262.88,262.27,262.7,2900.0
2021-06-21 13:30:00,262.72,262.92,262.53,262.68,3386.0,262.72,262.92,262.53,262.68,3386.0
2021-06-21 14:00:00,263.0,263.11,262.74,262.75,1375.0,263.0,263.11,262.74,262.75,1375.0
2021-06-21 14:30:00,262.79,263.1,262.57,262.82,5500.0,262.79,263.1,262.57,262.82,5500.0
2021-06-21 15:00:00,263.02,263.19,262.6,262.6,3200.0,263.02,263.19,262.6,262.6,3200.0
2021-06-21 15:30:00,262.85,263.39,262.5,263.36,25987.0,262.85,263.39,262.5,263.36,25987.0
2021-06-22 09:30:00,262.0,262.61,260.67,261.06,3919.0,262.0,262.61,260.67,261.06,3919.0
2021-06-22 10:00:00,261.75,261.99,261.2,261.77,3972.0,261.75,261.99,261.2,261.77,3972.0
2021-06-22 10:30:00,261.84,262.78,261.84,262.06,5535.0,261.84,262.78,261.84,262.06,5535.0
2021-06-22 11:00:00,262.19,263.1,262.05,262.49,5267.0,262.19,263.1,262.05,262.49,5267.0
2021-06-22 11:30:00,262.58,262.63,262.04,262.06,8628.0,262.58,262.63,262.04,262.06,8628.0
2021-06-22 12:00:00,261.94,262.81,261.94,262.59,6836.0,261.94,262.81,261.94,262.59,6836.0
2021-06-22 12:30:00,262.62,262.65,261.85,261.86,3837.0,262.62,262.65,261.85,261.86,3837.0
2021-06-22 13:00:00,261.87,262.28,261.79,262.06,2306.0,261.87,262.28,261.79,262.06,2306.0
2021-06-22 13:30:00,261.96,261.96,261.26,261.39,2000.0,261.96,261.96,261.26,261.39,2000.0
2021-06-22 14:00:00,261.36,261.41,260.82,261.11,2730.0,261.36,261.41,260.82,261.11,2730.0
2021-06-22 14:30:00,261.2,262.12,261.16,261.92,8249.0,261.2,262.12,261.16,261.92,8249.0
2021-06-22 15:00:00,262.14,263.09,261.69,262.85,5893.0,262.14,263.09,261.69,262.85,5893.0
2021-06-22 15:30:00,262.86,262.9,261.65,261.74,25349.0,262.86,262.9,261.65,261.74,25349.0
2021-06-23 09:30:00,261.51,261.63,260.08,261.25,3574.0,261.51,261.63,260.08,261.25,3574.0
2021-06-23 10:00:00,260.79,262.38,260.78,261.94,12010.0,260.79,262.38,260.78,261.94,12010.0
2021-06-23 10:30:00,261.58,261.79,260.75,260.75,4449.0,261.58,261.79,260.75,260.75,4449.0
2021-06-23 11:00:00,260.82,261.73,260.78,261.43,5286.0,260.82,261.73,260.78,261.43,5286.0
2021-06-23 11:30:00,261.3,261.61,260.8,260.8,3306.0,261.3,261.61,260.8,260.8,3306.0
2021-06-23 12:00:00,260.03,260.33,259.63,259.63,3047.0,260.03,260.33,259.63,259.63,3047.0
2021-06-23 12:30:00,259.52,259.95,259.41,259.71,4303.0,259.52,259.95,259.41,259.71,4303.0
2021-06-23 13:00:00,259.72,260.47,259.45,260.33,3967.0,259.72,260.47,259.45,260.33,3967.0
2021-06-23 13:30:00,260.36,260.36,259.87,260.08,4214.0,260.36,260.36,259.87,260.08,4214.0
2021-06-23 14:00:00,260.07,260.38,259.82,260.36,5007.0,260.07,260.38,259.82,260.36,5007.0
2021-06-23 14:30:00,260.37,260.51,260.16,260.32,2083.0,260.37,260.51,260.16,260.32,2083.0
2021-06-23 15:00:00,260.42,260.57,260.17,260.43,6142.0,260.42,260.57,260.17,260.43,6142.0
2021-06-23 15:30:00,260.37,260.42,258.7,258.72,18869.0,260.37,260.42,258.7,258.72,18869.0
2021-06-24 09:30:00,259.64,259.68,257.34,258.56,6783.0,259.64,259.68,257.34,258.56,6783.0
2021-06-24 10:00:00,258.45,258.79,257.41,258.61,6263.0,258.45,258.79,257.41,258.61,6263.0
2021-06-24 10:30:00,258.56,258.6,257.82,257.84,9930.0,258.56,258.6,257.82,257.84,9930.0
2021-06-24 11:00:00,257.48,257.58,256.58,256.58,13823.0,257.48,257.58,256.58,256.58,13823.0
2021-06-24 11:30:00,256.8,257.1,256.07,256.78,12107.0,256.8,257.1,256.07,256.78,12107.0
2021-06-24 12:00:00,257.02,257.15,256.55,256.85,4851.0,257.02,257.15,256.55,256.85,4851.0
2021-06-24 12:30:00,256.94,257.72,256.89,257.47,6240.0,256.94,257.72,256.89,257.47,6240.0
2021-06-24 13:00:00,257.56,257.63,256.8,256.8,8635.0,257.56,257.63,256.8,256.8,8635.0
2021-06-24 13:30:00,256.91,257.72,256.86,257.62,5143.0,256.91,257.72,256.86,257.62,5143.0
2021-06-24 14:00:00,257.32,257.46,256.78,256.92,9091.0,257.32,257.46,256.78,256.92,9091.0
2021-06-24 14:30:00,257.01,257.28,256.98,257.17,7154.0,257.01,257.28,256.98,257.17,7154.0
2021-06-24 15:00:00,257.29,257.77,256.86,257.74,10218.0,257.29,257.77,256.86,257.74,10218.0
2021-06-24 15:30:00,257.86,258.49,257.33,257.65,29025.0,257.86,258.49,257.33,257.65,29025.0
2021-06-25 09:30:00,256.95,257.64,256.09,257.57,4376.0,256.95,257.64,256.09,257.57,4376.0
2021-06-25 10:00:00,257.72,258.68,257.72,258.53,8639.0,257.72,258.68,257.72,258.53,8639.0
2021-06-25 10:30:00,258.53,258.84,257.0,257.05,10709.0,258.53,258.84,257.0,257.05,10709.0
2021-06-25 11:00:00,257.16,257.76,256.87,257.42,12023.0,257.16,257.76,256.87,257.42,12023.0
2021-06-25 11:30:00,257.52,257.52,256.43,256.44,16248.0,257.52,257.52,256.43,256.44,16248.0
2021-06-25 12:00:00,256.26,256.5,255.68,255.68,15800.0,256.26,256.5,255.68,255.68,15800.0
2021-06-25 12:30:00,255.89,256.6,255.89,256.44,4769.0,255.89,256.6,255.89,256.44,4769.0
2021-06-25 13:00:00,256.37,256.47,256.07,256.47,6928.0,256.37,256.47,256.07,256.47,6928.0
2021-06-25 13:30:00,256.61,257.23,256.61,257.21,2241.0,256.61,257.23,256.61,257.21,2241.0
2021-06-25 14:00:00,257.29,257.69,257.28,257.36,4013.0,257.29,257.69,257.28,257.36,4013.0
2021-06-25 14:30:00,257.46,258.53,257.46,258.53,3466.0,257.46,258.53,257.46,258.53,3466.0
2021-06-25 15:00:00,258.63,258.75,257.42,257.99,7034.0,258.63,258.75,257.42,257.99,7034.0
2021-06-25 15:30:00,258.1,260.65,258.04,260.26,58439.0,258.1,260.65,258.04,260.26,58439.0
2021-06-28 09:30:00,261.41,261.41,257.81,258.65,6998.0,261.41,261.41,257.81,258.65,6998.0
2021-06-28 10:00:00,258.58,258.87,258.01,258.65,9830.0,258.58,258.87,258.01,258.65,9830.0
2021-06-28 10:30:00,258.13,258.44,257.35,258.05,4680.0,258.13,258.44,257.35,258.05,4680.0
2021-06-28 11:00:00,257.72,257.72,256.06,256.09,4826.0,257.72,257.72,256.06,256.09,4826.0
2021-06-28 11:30:00,256.15,256.97,256.08,256.83,10894.0,256.15,256.97,256.08,256.83,10894.0
2021-06-28 12:00:00,256.75,256.79,256.0,256.0,3550.0,256.75,256.79,256.0,256.0,3550.0
2021-06-28 12:30:00,255.88,255.88,255.58,255.74,4907.0,255.88,255.88,255.58,255.74,4907.0
2021-06-28 13:00:00,255.91,256.91,255.88,256.78,5314.0,255.91,256.91,255.88,256.78,5314.0
2021-06-28 13:30:00,256.72,257.95,256.7,257.77,7313.0,256.72,257.95,256.7,257.77,7313.0
2021-06-28 14:00:00,257.65,258.2,257.64,258.12,7019.0,257.65,258.2,257.64,258.12,7019.0
2021-06-28 14:30:00,258.0,258.67,257.96,258.44,9312.0,258.0,258.67,257.96,258.44,9312.0
2021-06-28 15:00:00,258.55,258.63,258.35,258.5,12471.0,258.55,258.63,258.35,258.5,12471.0
2021-06-28 15:30:00,258.51,259.03,257.56,257.88,45866.0,258.51,259.03,257.56,257.88,45866.0
2021-06-29 09:30:00,257.72,259.69,256.48,256.73,10944.0,257.72,259.69,256.48,256.73,10944.0
2021-06-29 10:00:00,256.32,257.25,255.78,256.58,12364.0,256.32,257.25,255.78,256.58,12364.0
2021-06-29 10:30:00,256.44,257.53,256.44,257.02,6532.0,256.44,257.53,256.44,257.02,6532.0
2021-06-29 11:00:00,256.92,257.43,256.49,256.95,3873.0,256.92,257.43,256.49,256.95,3873.0
2021-06-29 11:30:00,256.85,257.43,256.83,257.14,4041.0,256.85,257.43,256.83,257.14,4041.0
2021-06-29 12:00:00,257.22,257.25,256.7,256.73,4526.0,257.22,257.25,256.7,256.73,4526.0
2021-06-29 12:30:00,256.75,257.08,256.62,256.72,4192.0,256.75,257.08,256.62,256.72,4192.0
2021-06-29 13:00:00,256.8,256.83,256.21,256.21,4151.0,256.8,256.83,256.21,256.21,4151.0
2021-06-29 13:30:00,256.14,256.18,255.7,255.9,3231.0,256.14,256.18,255.7,255.9,3231.0
2021-06-29 14:00:00,256.09,256.35,255.8,255.83,4711.0,256.09,256.35,255.8,255.83,4711.0
2021-06-29 14:30:00,255.97,256.01,255.5,255.63,6014.0,255.97,256.01,255.5,255.63,6014.0
2021-06-29 15:00:00,255.65,255.86,255.49,255.7,7665.0,255.65,255.86,255.49,255.7,7665.0
2021-06-29 15:30:00,255.66,255.66,254.65,255.32,45668.0,255.66,255.66,254.65,255.32,45668.0
2021-06-30 09:30:00,255.34,256.75,254.2,256.01,5628.0,255.34,256.75,254.2,256.01,5628.0
2021-06-30 10:00:00,256.3,256.45,254.77,255.29,9971.0,256.3,256.45,254.77,255.29,9971.0
2021-06-30 10:30:00,255.55,256.2,255.35,255.81,4298.0,255.55,256.2,255.35,255.81,4298.0
2021-06-30 11:00:00,255.74,255.74,255.04,255.04,3842.0,255.74,255.74,255.04,255.04,3842.0
2021-06-30 11:30:00,255.1,255.66,255.07,255.38,2310.0,255.1,255.66,255.07,255.38,2310.0
2021-06-30 12:00:00,255.38,255.64,255.34,255.39,2100.0,255.38,255.64,255.34,255.39,2100.0
2021-06-30 12:30:00,255.53,256.26,255.51,255.57,3649.0,255.53,256.26,255.51,255.57,3649.0
2021-06-30 13:00:00,255.56,255.56,255.17,255.32,1825.0,255.56,255.56,255.17,255.32,1825.0
2021-06-30 13:30:00,255.23,255.23,255.08,255.13,900.0,255.23,255.23,255.08,255.13,900.0
2021-06-30 14:00:00,255.05,255.29,254.81,255.18,6978.0,255.05,255.29,254.81,255.18,6978.0
2021-06-30 14:30:00,255.22,255.58,254.83,254.92,5380.0,255.22,255.58,254.83,254.92,5380.0
2021-06-30 15:00:00,254.93,255.33,254.68,255.09,5807.0,254.93,255.33,254.68,255.09,5807.0
2021-06-30 15:30:00,255.02,255.66,254.9,255.02,24043.0,255.02,255.66,254.9,255.02,24043.0
2021-07-01 09:30:00,255.34,257.39,255.34,257.33,3684.0,255.34,257.39,255.34,257.33,3684.0
2021-07-01 10:00:00,257.24,258.18,257.14,257.92,4459.0,257.24,258.18,257.14,257.92,4459.0
2021-07-01 10:30:00,257.18,257.24,256.93,257.03,1112.0,257.18,257.24,256.93,257.03,1112.0
2021-07-01 11:00:00,257.05,257.9,257.01,257.49,2000.0,257.05,257.9,257.01,257.49,2000.0
2021-07-01 11:30:00,257.56,257.59,257.22,257.42,1882.0,257.56,257.59,257.22,257.42,1882.0
2021-07-01 12:00:00,257.38,257.48,256.99,256.99,2012.0,257.38,257.48,256.99,256.99,2012.0
2021-07-01 12:30:00,257.14,257.14,256.83,256.83,6795.0,257.14,257.14,256.83,256.83,6795.0
2021-07-01 13:00:00,256.84,256.95,256.33,256.4,3972.0,256.84,256.95,256.33,256.4,3972.0
2021-07-01 13:30:00,256.65,256.95,256.22,256.56,9130.0,256.65,256.95,256.22,256.56,9130.0
2021-07-01 14:00:00,256.41,256.77,256.33,256.72,2184.0,256.41,256.77,256.33,256.72,2184.0
2021-07-01 14:30:00,256.75,256.92,256.62,256.74,3125.0,256.75,256.92,256.62,256.74,3125.0
2021-07-01 15:00:00,256.87,256.9,256.53,256.55,2595.0,256.87,256.9,256.53,256.55,2595.0
2021-07-01 15:30:00,256.56,256.87,256.07,256.86,22052.0,256.56,256.87,256.07,256.86,22052.0
2021-07-02 09:30:00,256.86,257.47,255.33,255.97,3367.0,256.86,257.47,255.33,255.97,3367.0
2021-07-02 10:00:00,256.22,257.52,256.22,257.26,2834.0,256.22,257.52,256.22,257.26,2834.0
2021-07-02 10:30:00,257.0,257.14,256.48,256.48,908.0,257.0,257.14,256.48,256.48,908.0
2021-07-02 11:00:00,256.57,256.57,256.23,256.23,768.0,256.57,256.57,256.23,256.23,768.0
2021-07-02 11:30:00,256.59,256.64,255.93,256.24,1918.0,256.59,256.64,255.93,256.24,1918.0
2021-07-02 12:00:00,256.43,256.99,256.07,256.91,3010.0,256.43,256.99,256.07,256.91,3010.0
2021-07-02 12:30:00,256.62,256.84,256.62,256.79,1802.0,256.62,256.84,256.62,256.79,1802.0
2021-07-02 13:00:00,256.79,256.79,256.41,256.53,2431.0,256.79,256.79,256.41,256.53,2431.0
2021-07-02 13:30:00,256.55,256.9,256.55,256.9,2722.0,256.55,256.9,256.55,256.9,2722.0
2021-07-02 14:00:00,256.91,257.38,256.89,257.34,1883.0,256.91,257.38,256.89,257.34,1883.0
2021-07-02 14:30:00,257.41,257.69,257.35,257.6,3747.0,257.41,257.69,257.35,257.6,3747.0
2021-07-02 15:00:00,257.59,257.66,256.87,257.57,15397.0,257.59,257.66,256.87,257.57,15397.0
2021-07-02 15:30:00,257.61,258.03,257.08,257.45,23018.0,257.61,258.03,257.08,257.45,23018.0
2021-07-06 09:30:00,256.78,257.38,254.27,254.27,3921.0,256.78,257.38,254.27,254.27,3921.0
2021-07-06 10:00:00,254.43,254.43,252.55,252.79,7285.0,254.43,254.43,252.55,252.79,7285.0
2021-07-06 10:30:00,252.81,253.56,252.28,253.07,10850.0,252.81,253.56,252.28,253.07,10850.0
2021-07-06 11:00:00,253.09,253.64,252.67,253.52,10075.0,253.09,253.64,252.67,253.52,10075.0
2021-07-06 11:30:00,253.97,254.66,253.97,254.5,6342.0,253.97,254.66,253.97,254.5,6342.0
2021-07-06 12:00:00,254.41,254.72,254.24,254.29,4566.0,254.41,254.72,254.24,254.29,4566.0
2021-07-06 12:30:00,254.1,255.07,254.02,255.07,4969.0,254.1,255.07,254.02,255.07,4969.0
2021-07-06 13:00:00,255.08,255.58,254.87,255.4,6274.0,255.08,255.58,254.87,255.4,6274.0
2021-07-06 13:30:00,255.44,256.24,255.25,256.03,6152.0,255.44,256.24,255.25,256.03,6152.0
2021-07-06 14:00:00,255.92,256.32,255.92,256.22,5587.0,255.92,256.32,255.92,256.22,5587.0
2021-07-06 14:30:00,256.29,256.31,256.07,256.07,4826.0,256.29,256.31,256.07,256.07,4826.0
2021-07-06 15:00:00,256.04,256.59,255.7,255.91,5169.0,256.04,256.59,255.7,255.91,5169.0
2021-07-06 15:30:00,256.08,256.72,255.66,256.32,20647.0,256.08,256.72,255.66,256.32,20647.0
2021-07-07 09:30:00,256.93,257.63,256.92,256.92,3342.0,256.93,257.63,256.92,256.92,3342.0
2021-07-07 10:00:00,256.34,256.72,255.94,256.26,1013.0,256.34,256.72,255.94,256.26,1013.0
2021-07-07 10:30:00,256.34,256.94,255.97,256.93,2513.0,256.34,256.94,255.97,256.93,2513.0
2021-07-07 11:00:00,257.04,257.04,256.76,256.95,1299.0,257.04,257.04,256.76,256.95,1299.0
2021-07-07 11:30:00,258.0,258.58,258.0,258.23,2228.0,258.0,258.58,258.0,258.23,2228.0
2021-07-07 12:00:00,258.1,258.1,257.31,257.31,514.0,258.1,258.1,257.31,257.31,514.0
2021-07-07 12:30:00,257.47,258.39,257.45,258.39,1116.0,257.47,258.39,257.45,258.39,1116.0
2021-07-07 13:00:00,258.06,258.17,257.78,257.79,3169.0,258.06,258.17,257.78,257.79,3169.0
2021-07-07 13:30:00,257.87,258.22,257.68,258.06,2901.0,257.87,258.22,257.68,258.06,2901.0
2021-07-07 14:00:00,258.06,258.52,257.99,258.19,2181.0,258.06,258.52,257.99,258.19,2181.0
2021-07-07 14:30:00,258.32,258.33,257.87,258.11,4321.0,258.32,258.33,257.87,258.11,4321.0
2021-07-07 15:00:00,257.98,258.47,257.98,258.24,3075.0,257.98,258.47,257.98,258.24,3075.0
2021-07-07 15:30:00,258.21,259.12,258.21,258.7,28187.0,258.21,259.12,258.21,258.7,28187.0
2021-07-08 09:30:00,256.1,258.75,255.42,258.75,6298.0,256.1,258.75,255.42,258.75,6298.0
2021-07-08 10:00:00,258.73,259.51,257.94,259.3,5105.0,258.73,259.51,257.94,259.3,5105.0
2021-07-08 10:30:00,259.17,261.14,258.91,260.76,13678.0,259.17,261.14,258.91,260.76,13678.0
2021-07-08 11:00:00,260.69,262.58,260.52,262.58,12767.0,260.69,262.58,260.52,262.58,12767.0
2021-07-08 11:30:00,262.23,262.78,262.1,262.38,6227.0,262.23,262.78,262.1,262.38,6227.0
2021-07-08 12:00:00,262.56,262.79,262.14,262.43,17368.0,262.56,262.79,262.14,262.43,17368.0
2021-07-08 12:30:00,262.24,262.59,261.84,262.23,4174.0,262.24,262.59,261.84,262.23,4174.0
2021-07-08 13:00:00,262.21,262.21,260.92,261.18,3505.0,262.21,262.21,260.92,261.18,3505.0
2021-07-08 13:30:00,261.28,261.44,260.41,260.41,2403.0,261.28,261.44,260.41,260.41,2403.0
2021-07-08 14:00:00,260.62,260.62,259.73,259.73,1718.0,260.62,260.62,259.73,259.73,1718.0
2021-07-08 14:30:00,259.62,259.64,258.62,258.8,4051.0,259.62,259.64,258.62,258.8,4051.0
2021-07-08 15:00:00,258.92,259.09,258.53,258.66,9078.0,258.92,259.09,258.53,258.66,9078.0
2021-07-08 15:30:00,258.7,258.96,257.63,258.56,23154.0,258.7,258.96,257.63,258.56,23154.0
2021-07-09 09:30:00,259.63,262.79,259.63,262.79,4879.0,259.63,262.79,259.63,262.79,4879.0
2021-07-09 10:00:00,262.44,262.97,261.29,261.66,5629.0,262.44,262.97,261.29,261.66,5629.0
2021-07-09 10:30:00,261.22,261.35,260.28,260.28,7268.0,261.22,261.35,260.28,260.28,7268.0
2021-07-09 11:00:00,260.11,260.4,259.4,260.4,4594.0,260.11,260.4,259.4,260.4,4594.0
2021-07-09 11:30:00,260.2,260.22,259.72,259.87,5372.0,260.2,260.22,259.72,259.87,5372.0
2021-07-09 12:00:00,259.98,260.0,258.75,258.9,4495.0,259.98,260.0,258.75,258.9,4495.0
2021-07-09 12:30:00,259.3,260.07,259.22,259.96,4100.0,259.3,260.07,259.22,259.96,4100.0
2021-07-09 13:00:00,259.97,260.41,259.92,260.09,3525.0,259.97,260.41,259.92,260.09,3525.0
2021-07-09 13:30:00,260.2,260.93,260.1,260.9,4643.0,260.2,260.93,260.1,260.9,4643.0
2021-07-09 14:00:00,260.99,261.27,260.99,261.25,2721.0,260.99,261.27,260.99,261.25,2721.0
2021-07-09 14:30:00,261.29,261.51,261.03,261.33,4436.0,261.29,261.51,261.03,261.33,4436.0
2021-07-09 15:00:00,261.36,261.7,261.29,261.39,7143.0,261.36,261.7,261.29,261.39,7143.0
2021-07-09 15:30:00,261.44,261.93,260.93,261.14,39393.0,261.44,261.93,260.93,261.14,39393.0
2021-07-12 09:30:00,260.74,261.58,259.35,261.07,2846.0,260.74,261.58,259.35,261.07,2846.0
2021-07-12 10:00:00,261.28,262.03,261.26,261.86,1665.0,261.28,262.03,261.26,261.86,1665.0
2021-07-12 10:30:00,261.84,261.87,261.09,261.48,1742.0,261.84,261.87,261.09,261.48,1742.0
2021-07-12 11:00:00,261.18,261.21,260.69,260.69,1632.0,261.18,261.21,260.69,260.69,1632.0
2021-07-12 11:30:00,260.46,260.51,259.83,260.01,2100.0,260.46,260.51,259.83,260.01,2100.0
2021-07-12 12:00:00,259.89,260.3,259.15,259.38,4423.0,259.89,260.3,259.15,259.38,4423.0
2021-07-12 12:30:00,259.44,259.75,259.3,259.35,1279.0,259.44,259.75,259.3,259.35,1279.0
2021-07-12 13:00:00,258.86,259.25,258.71,259.21,2368.0,258.86,259.25,258.71,259.21,2368.0
2021-07-12 13:30:00,259.45,259.56,259.41,259.43,2100.0,259.45,259.56,259.41,259.43,2100.0
2021-07-12 14:00:00,259.4,259.98,259.4,259.98,1403.0,259.4,259.98,259.4,259.98,1403.0
2021-07-12 14:30:00,260.14,260.21,259.77,259.93,1107.0,260.14,260.21,259.77,259.93,1107.0
2021-07-12 15:00:00,259.73,260.12,259.63,260.12,3105.0,259.73,260.12,259.63,260.12,3105.0
2021-07-12 15:30:00,259.97,260.69,259.74,260.69,16842.0,259.97,260.69,259.74,260.69,16842.0
2021-07-13 09:30:00,260.83,261.7,260.83,261.64,1659.0,260.83,261.7,260.83,261.64,1659.0
2021-07-13 10:00:00,261.68,261.73,261.33,261.43,2945.0,261.68,261.73,261.33,261.43,2945.0
2021-07-13 10:30:00,261.7,261.71,260.83,260.83,1186.0,261.7,261.71,260.83,260.83,1186.0
2021-07-13 11:00:00,261.02,261.23,260.67,261.23,2217.0,261.02,261.23,260.67,261.23,2217.0
2021-07-13 11:30:00,261.34,261.34,260.63,261.01,2521.0,261.34,261.34,260.63,261.01,2521.0
2021-07-13 12:00:00,260.84,261.13,260.64,260.96,4995.0,260.84,261.13,260.64,260.96,4995.0
2021-07-13 12:30:00,260.81,260.95,260.72,260.75,902.0,260.81,260.95,260.72,260.75,902.0
2021-07-13 13:00:00,260.65,260.78,260.04,260.22,3080.0,260.65,260.78,260.04,260.22,3080.0
2021-07-13 13:30:00,260.38,260.98,260.38,260.94,2411.0,260.38,260.98,260.38,260.94,2411.0
2021-07-13 14:00:00,260.77,261.0,260.77,260.88,2112.0,260.77,261.0,260.77,260.88,2112.0
2021-07-13 14:30:00,260.71,260.71,259.96,260.58,2721.0,260.71,260.71,259.96,260.58,2721.0
2021-07-13 15:00:00,260.65,260.9,260.29,260.53,5128.0,260.65,260.9,260.29,260.53,5128.0
2021-07-13 15:30:00,260.59,261.15,260.13,260.3,19179.0,260.59,261.15,260.13,260.3,19179.0
2021-07-14 09:30:00,261.6,261.6,259.0,259.0,1002.0,261.6,261.6,259.0,259.0,1002.0
2021-07-14 10:00:00,258.39,258.91,257.59,258.62,4281.0,258.39,258.91,257.59,258.62,4281.0
2021-07-14 10:30:00,258.87,259.37,258.77,259.29,826.0,258.87,259.37,258.77,259.29,826.0
2021-07-14 11:00:00,259.04,259.43,258.94,259.13,1284.0,259.04,259.43,258.94,259.13,1284.0
2021-07-14 11:30:00,259.6,259.6,259.14,259.14,986.0,259.6,259.6,259.14,259.14,986.0
2021-07-14 12:00:00,259.39,260.25,259.39,259.61,1275.0,259.39,260.25,259.39,259.61,1275.0
2021-07-14 12:30:00,259.97,260.23,259.89,260.05,1723.0,259.97,260.23,259.89,260.05,1723.0
2021-07-14 13:00:00,259.96,259.96,259.48,259.63,1420.0,259.96,259.96,259.48,259.63,1420.0
2021-07-14 13:30:00,260.23,260.35,260.23,260.35,200.0,260.23,260.35,260.23,260.35,200.0
2021-07-14 14:00:00,260.71,261.35,260.69,261.35,6110.0,260.71,261.35,260.69,261.35,6110.0
2021-07-14 14:30:00,261.53,262.06,261.31,262.06,6296.0,261.53,262.06,261.31,262.06,6296.0
2021-07-14 15:00:00,262.02,262.02,260.68,260.97,2476.0,262.02,262.02,260.68,260.97,2476.0
2021-07-14 15:30:00,261.0,261.19,260.31,261.01,9112.0,261.0,261.19,260.31,261.01,9112.0
2021-07-15 09:30:00,260.11,262.62,260.02,262.62,1979.0,260.11,262.62,260.02,262.62,1979.0
2021-07-15 10:00:00,262.06,262.27,261.74,261.74,2561.0,262.06,262.27,261.74,261.74,2561.0
2021-07-15 10:30:00,261.79,262.32,261.77,262.19,2815.0,261.79,262.32,261.77,262.19,2815.0
2021-07-15 11:00:00,262.22,262.22,260.55,260.6,2229.0,262.22,262.22,260.55,260.6,2229.0
2021-07-15 11:30:00,261.01,261.84,261.0,261.66,1700.0,261.01,261.84,261.0,261.66,1700.0
2021-07-15 12:00:00,262.0,262.75,261.84,262.44,1100.0,262.0,262.75,261.84,262.44,1100.0
2021-07-15 12:30:00,262.31,262.47,262.27,262.32,1406.0,262.31,262.47,262.27,262.32,1406.0
2021-07-15 13:00:00,262.24,262.24,262.04,262.04,200.0,262.24,262.24,262.04,262.04,200.0
2021-07-15 13:30:00,262.0,262.04,261.48,261.64,3540.0,262.0,262.04,261.48,261.64,3540.0
2021-07-15 14:00:00,261.67,262.45,261.56,262.29,3155.0,261.67,262.45,261.56,262.29,3155.0
2021-07-15 14:30:00,262.09,262.16,261.78,262.0,3829.0,262.09,262.16,261.78,262.0,3829.0
2021-07-15 15:00:00,262.2,262.38,262.04,262.22,2501.0,262.2,262.38,262.04,262.22,2501.0
2021-07-15 15:30:00,262.22,263.07,262.02,262.09,12276.0,262.22,263.07,262.02,262.09,12276.0
2021-07-16 09:30:00,262.62,263.76,262.62,263.66,2835.0,262.62,263.76,262.62,263.66,2835.0
2021-07-16 10:00:00,263.27,263.69,263.06,263.68,3439.0,263.27,263.69,263.06,263.68,3439.0
2021-07-16 10:30:00,263.56,264.05,263.4,263.64,3904.0,263.56,264.05,263.4,263.64,3904.0
2021-07-16 11:00:00,263.52,263.96,263.52,263.88,800.0,263.52,263.96,263.52,263.88,800.0
2021-07-16 11:30:00,263.93,264.58,263.93,264.57,3012.0,263.93,264.58,263.93,264.57,3012.0
2021-07-16 12:00:00,264.69,265.51,264.66,265.03,2356.0,264.69,265.51,264.66,265.03,2356.0
2021-07-16 12:30:00,264.97,265.06,264.38,264.38,5842.0,264.97,265.06,264.38,264.38,5842.0
2021-07-16 13:00:00,264.36,264.91,264.36,264.63,3318.0,264.36,264.91,264.36,264.63,3318.0
2021-07-16 13:30:00,264.86,264.86,264.36,264.36,720.0,264.86,264.86,264.36,264.36,720.0
2021-07-16 14:00:00,264.37,264.81,264.37,264.72,1709.0,264.37,264.81,264.37,264.72,1709.0
2021-07-16 14:30:00,264.42,264.61,264.07,264.29,3501.0,264.42,264.61,264.07,264.29,3501.0
2021-07-16 15:00:00,264.22,264.97,264.08,264.41,7755.0,264.22,264.97,264.08,264.41,7755.0
2021-07-16 15:30:00,264.21,264.54,263.92,264.0,25833.0,264.21,264.54,263.92,264.0,25833.0
2021-07-19 09:30:00,264.24,264.58,262.43,262.48,11905.0,264.24,264.58,262.43,262.48,11905.0
2021-07-19 10:00:00,262.04,262.25,260.07,260.87,11068.0,262.04,262.25,260.07,260.87,11068.0
2021-07-19 10:30:00,260.95,261.38,260.4,260.51,37232.0,260.95,261.38,260.4,260.51,37232.0
2021-07-19 11:00:00,260.49,260.84,259.82,259.82,29893.0,260.49,260.84,259.82,259.82,29893.0
2021-07-19 11:30:00,259.89,260.0,258.88,259.38,6451.0,259.89,260.0,258.88,259.38,6451.0
2021-07-19 12:00:00,259.33,259.39,258.24,259.02,9668.0,259.33,259.39,258.24,259.02,9668.0
2021-07-19 12:30:00,258.84,259.18,258.29,258.98,7827.0,258.84,259.18,258.29,258.98,7827.0
2021-07-19 13:00:00,259.18,260.3,259.15,259.77,13450.0,259.18,260.3,259.15,259.77,13450.0
2021-07-19 13:30:00,259.62,259.62,258.77,259.18,14945.0,259.62,259.62,258.77,259.18,14945.0
2021-07-19 14:00:00,259.3,260.09,259.3,260.0,5908.0,259.3,260.09,259.3,260.0,5908.0
2021-07-19 14:30:00,259.94,260.4,258.91,259.21,25773.0,259.94,260.4,258.91,259.21,25773.0
2021-07-19 15:00:00,259.39,260.47,259.39,260.02,9979.0,259.39,260.47,259.39,260.02,9979.0
2021-07-19 15:30:00,260.18,261.61,260.17,261.06,37654.0,260.18,261.61,260.17,261.06,37654.0
2021-07-20 09:30:00,262.3,265.9,262.24,265.72,6809.0,262.3,265.9,262.24,265.72,6809.0
2021-07-20 10:00:00,265.87,266.5,265.63,265.63,3796.0,265.87,266.5,265.63,265.63,3796.0
2021-07-20 10:30:00,265.4,265.61,265.0,265.61,2101.0,265.4,265.61,265.0,265.61,2101.0
2021-07-20 11:00:00,265.73,266.13,265.07,265.21,2833.0,265.73,266.13,265.07,265.21,2833.0
2021-07-20 11:30:00,264.99,265.11,264.53,265.11,722.0,264.99,265.11,264.53,265.11,722.0
2021-07-20 12:00:00,265.93,266.09,265.44,265.83,2579.0,265.93,266.09,265.44,265.83,2579.0
2021-07-20 12:30:00,266.13,266.95,265.99,266.5,3393.0,266.13,266.95,265.99,266.5,3393.0
2021-07-20 13:00:00,266.58,266.59,265.67,265.78,4114.0,266.58,266.59,265.67,265.78,4114.0
2021-07-20 13:30:00,265.82,266.42,265.37,265.68,3804.0,265.82,266.42,265.37,265.68,3804.0
2021-07-20 14:00:00,265.82,266.58,265.8,266.07,6103.0,265.82,266.58,265.8,266.07,6103.0
2021-07-20 14:30:00,266.0,266.43,265.54,265.63,5853.0,266.0,266.43,265.54,265.63,5853.0
2021-07-20 15:00:00,265.37,266.23,265.37,265.49,5752.0,265.37,266.23,265.37,265.49,5752.0
2021-07-20 15:30:00,265.58,265.61,264.2,264.81,22167.0,265.58,265.61,264.2,264.81,22167.0
2021-07-21 09:30:00,265.96,267.05,265.96,266.94,2386.0,265.96,267.05,265.96,266.94,2386.0
2021-07-21 10:00:00,266.73,267.28,266.57,267.04,5223.0,266.73,267.28,266.57,267.04,5223.0
2021-07-21 10:30:00,266.9,267.71,266.67,267.1,6599.0,266.9,267.71,266.67,267.1,6599.0
2021-07-21 11:00:00,266.74,266.74,266.41,266.58,526.0,266.74,266.74,266.41,266.58,526.0
2021-07-21 11:30:00,266.43,267.91,266.39,267.91,3466.0,266.43,267.91,266.39,267.91,3466.0
2021-07-21 12:00:00,267.89,267.89,267.1,267.1,1482.0,267.89,267.89,267.1,267.1,1482.0
2021-07-21 12:30:00,266.88,267.21,266.88,267.05,1822.0,266.88,267.21,266.88,267.05,1822.0
2021-07-21 13:00:00,267.13,267.53,267.03,267.52,2747.0,267.13,267.53,267.03,267.52,2747.0
2021-07-21 13:30:00,267.57,267.57,266.54,266.83,4511.0,267.57,267.57,266.54,266.83,4511.0
2021-07-21 14:00:00,266.92,267.28,266.72,267.12,3695.0,266.92,267.28,266.72,267.12,3695.0
2021-07-21 14:30:00,267.31,267.88,266.97,267.78,4996.0,267.31,267.88,266.97,267.78,4996.0
2021-07-21 15:00:00,267.77,267.77,266.77,266.85,20305.0,267.77,267.77,266.77,266.85,20305.0
2021-07-21 15:30:00,266.77,267.15,266.28,266.3,41061.0,266.77,267.15,266.28,266.3,41061.0
2021-07-22 09:30:00,265.71,266.99,265.71,265.74,3484.0,265.71,266.99,265.71,265.74,3484.0
2021-07-22 10:00:00,265.81,266.62,265.73,266.45,1200.0,265.81,266.62,265.73,266.45,1200.0
2021-07-22 10:30:00,266.63,267.91,266.3,267.75,5672.0,266.63,267.91,266.3,267.75,5672.0
2021-07-22 11:00:00,267.75,267.75,266.97,267.54,2953.0,267.75,267.75,266.97,267.54,2953.0
2021-07-22 11:30:00,267.54,267.87,267.18,267.87,2900.0,267.54,267.87,267.18,267.87,2900.0
2021-07-22 12:00:00,267.85,267.85,267.22,267.48,3209.0,267.85,267.85,267.22,267.48,3209.0
2021-07-22 12:30:00,267.47,267.83,267.22,267.76,1414.0,267.47,267.83,267.22,267.76,1414.0
2021-07-22 13:00:00,267.87,267.92,267.38,267.49,7437.0,267.87,267.92,267.38,267.49,7437.0
2021-07-22 13:30:00,267.52,267.59,266.97,266.97,3296.0,267.52,267.59,266.97,266.97,3296.0
2021-07-22 14:00:00,267.48,267.91,267.47,267.64,2731.0,267.48,267.91,267.47,267.64,2731.0
2021-07-22 14:30:00,267.64,267.91,267.12,267.82,4658.0,267.64,267.91,267.12,267.82,4658.0
2021-07-22 15:00:00,267.63,267.63,266.87,266.89,4498.0,267.63,267.63,266.87,266.89,4498.0
2021-07-22 15:30:00,266.85,267.03,266.43,266.57,14174.0,266.85,267.03,266.43,266.57,14174.0
2021-07-23 09:30:00,267.5,267.95,267.0,267.47,2680.0,267.5,267.95,267.0,267.47,2680.0
2021-07-23 10:00:00,267.49,268.37,267.49,267.67,2547.0,267.49,268.37,267.49,267.67,2547.0
2021-07-23 10:30:00,267.79,268.91,267.79,268.85,3911.0,267.79,268.91,267.79,268.85,3911.0
2021-07-23 11:00:00,268.71,268.72,268.2,268.68,2546.0,268.71,268.72,268.2,268.68,2546.0
2021-07-23 11:30:00,268.67,268.77,268.31,268.45,4160.0,268.67,268.77,268.31,268.45,4160.0
2021-07-23 12:00:00,268.36,268.7,268.36,268.59,781.0,268.36,268.7,268.36,268.59,781.0
2021-07-23 12:30:00,268.68,268.81,268.43,268.71,1378.0,268.68,268.81,268.43,268.71,1378.0
2021-07-23 13:00:00,268.76,268.92,268.76,268.88,5241.0,268.76,268.92,268.76,268.88,5241.0
2021-07-23 13:30:00,268.84,269.67,268.75,269.05,9367.0,268.84,269.67,268.75,269.05,9367.0
2021-07-23 14:00:00,269.04,269.42,269.0,269.06,2370.0,269.04,269.42,269.0,269.06,2370.0
2021-07-23 14:30:00,269.07,269.07,268.72,268.72,2807.0,269.07,269.07,268.72,268.72,2807.0
2021-07-23 15:00:00,268.76,268.76,268.44,268.52,1791.0,268.76,268.76,268.44,268.52,1791.0
2021-07-23 15:30:00,268.58,269.13,268.26,268.47,20125.0,268.58,269.13,268.26,268.47,20125.0
2021-07-26 09:30:00,267.87,269.1,267.09,267.22,2394.0,267.87,269.1,267.09,267.22,2394.0
2021-07-26 10:00:00,267.44,267.78,266.66,267.07,3774.0,267.44,267.78,266.66,267.07,3774.0
2021-07-26 10:30:00,267.01,268.46,266.78,267.49,4616.0,267.01,268.46,266.78,267.49,4616.0
2021-07-26 11:00:00,267.3,268.07,267.15,267.69,3501.0,267.3,268.07,267.15,267.69,3501.0
2021-07-26 11:30:00,267.59,268.41,267.59,268.26,1313.0,267.59,268.41,267.59,268.26,1313.0
2021-07-26 12:00:00,268.38,268.6,268.1,268.26,3303.0,268.38,268.6,268.1,268.26,3303.0
2021-07-26 12:30:00,268.37,268.37,268.06,268.32,5155.0,268.37,268.37,268.06,268.32,5155.0
2021-07-26 13:00:00,268.5,269.16,268.34,268.36,2481.0,268.5,269.16,268.34,268.36,2481.0
2021-07-26 13:30:00,268.37,268.37,268.0,268.36,2062.0,268.37,268.37,268.0,268.36,2062.0
2021-07-26 14:00:00,268.5,268.52,268.3,268.37,1980.0,268.5,268.52,268.3,268.37,1980.0
2021-07-26 14:30:00,268.47,268.54,268.15,268.25,3402.0,268.47,268.54,268.15,268.25,3402.0
2021-07-26 15:00:00,268.25,268.57,268.12,268.24,3800.0,268.25,268.57,268.12,268.24,3800.0
2021-07-26 15:30:00,268.3,268.3,267.74,268.06,9949.0,268.3,268.3,267.74,268.06,9949.0
2021-07-27 09:30:00,267.89,268.57,266.94,267.92,1402.0,267.89,268.57,266.94,267.92,1402.0
2021-07-27 10:00:00,269.59,269.73,268.98,269.68,1128.0,269.59,269.73,268.98,269.68,1128.0
2021-07-27 10:30:00,270.21,270.5,269.26,269.41,3683.0,270.21,270.5,269.26,269.41,3683.0
2021-07-27 11:00:00,269.45,269.51,269.22,269.32,2085.0,269.45,269.51,269.22,269.32,2085.0
2021-07-27 11:30:00,269.22,269.22,268.63,268.63,3214.0,269.22,269.22,268.63,268.63,3214.0
2021-07-27 12:00:00,268.44,268.79,268.44,268.45,1150.0,268.44,268.79,268.44,268.45,1150.0
2021-07-27 12:30:00,268.77,269.06,268.61,268.72,1893.0,268.77,269.06,268.61,268.72,1893.0
2021-07-27 13:00:00,268.89,269.05,268.89,268.95,1576.0,268.89,269.05,268.89,268.95,1576.0
2021-07-27 13:30:00,269.09,269.65,268.44,268.44,2792.0,269.09,269.65,268.44,268.44,2792.0
2021-07-27 14:00:00,268.45,268.89,268.42,268.81,1923.0,268.45,268.89,268.42,268.81,1923.0
2021-07-27 14:30:00,268.86,268.86,268.37,268.52,3701.0,268.86,268.86,268.37,268.52,3701.0
2021-07-27 15:00:00,268.73,268.75,268.29,268.66,5823.0,268.73,268.75,268.29,268.66,5823.0
2021-07-27 15:30:00,268.65,268.98,268.36,268.46,16381.0,268.65,268.98,268.36,268.46,16381.0
2021-07-28 09:30:00,268.58,270.24,268.58,270.24,1723.0,268.58,270.24,268.58,270.24,1723.0
2021-07-28 10:00:00,269.56,269.7,267.43,267.76,3912.0,269.56,269.7,267.43,267.76,3912.0
2021-07-28 10:30:00,267.63,267.79,266.66,267.44,3586.0,267.63,267.79,266.66,267.44,3586.0
2021-07-28 11:00:00,267.82,267.89,267.01,267.01,3718.0,267.82,267.89,267.01,267.01,3718.0
2021-07-28 11:30:00,266.99,267.97,266.99,267.78,3495.0,266.99,267.97,266.99,267.78,3495.0
2021-07-28 12:00:00,267.7,267.71,266.6,266.6,4683.0,267.7,267.71,266.6,266.6,4683.0
2021-07-28 12:30:00,266.85,267.08,266.5,266.86,3950.0,266.85,267.08,266.5,266.86,3950.0
2021-07-28 13:00:00,266.93,267.23,266.92,267.13,2635.0,266.93,267.23,266.92,267.13,2635.0
2021-07-28 13:30:00,267.31,267.62,267.08,267.62,3239.0,267.31,267.62,267.08,267.62,3239.0
2021-07-28 14:00:00,267.39,268.82,267.3,268.82,2315.0,267.39,268.82,267.3,268.82,2315.0
2021-07-28 14:30:00,269.0,269.71,268.85,269.63,6072.0,269.0,269.71,268.85,269.63,6072.0
2021-07-28 15:00:00,269.69,270.0,268.73,268.99,5906.0,269.69,270.0,268.73,268.99,5906.0
2021-07-28 15:30:00,269.41,269.58,268.72,268.72,17046.0,269.41,269.58,268.72,268.72,17046.0
2021-07-29 09:30:00,269.85,270.48,269.22,269.51,1819.0,269.85,270.48,269.22,269.51,1819.0
2021-07-29 10:00:00,269.78,270.32,269.24,269.43,3829.0,269.78,270.32,269.24,269.43,3829.0
2021-07-29 10:30:00,269.46,270.03,268.68,270.03,2789.0,269.46,270.03,268.68,270.03,2789.0
2021-07-29 11:00:00,270.06,270.49,269.03,269.34,3000.0,270.06,270.49,269.03,269.34,3000.0
2021-07-29 11:30:00,269.89,270.27,269.26,269.8,2990.0,269.89,270.27,269.26,269.8,2990.0
2021-07-29 12:00:00,269.63,270.0,269.22,269.73,2262.0,269.63,270.0,269.22,269.73,2262.0
2021-07-29 12:30:00,269.94,270.08,269.73,269.94,2206.0,269.94,270.08,269.73,269.94,2206.0
2021-07-29 13:00:00,269.8,270.47,269.74,270.37,3012.0,269.8,270.47,269.74,270.37,3012.0
2021-07-29 13:30:00,270.37,270.54,270.23,270.23,800.0,270.37,270.54,270.23,270.23,800.0
2021-07-29 14:00:00,270.18,270.32,269.67,270.23,2707.0,270.18,270.32,269.67,270.23,2707.0
2021-07-29 14:30:00,270.08,270.2,269.34,269.34,2297.0,270.08,270.2,269.34,269.34,2297.0
2021-07-29 15:00:00,269.01,269.6,268.75,269.13,4072.0,269.01,269.6,268.75,269.13,4072.0
2021-07-29 15:30:00,269.16,269.16,268.64,268.81,9462.0,269.16,269.16,268.64,268.81,9462.0
2021-07-30 09:30:00,267.96,267.96,266.15,266.63,12919.0,267.96,267.96,266.15,266.63,12919.0
2021-07-30 10:00:00,266.92,268.0,266.29,268.0,37079.0,266.92,268.0,266.29,268.0,37079.0
2021-07-30 10:30:00,267.71,268.13,267.48,267.5,10017.0,267.71,268.13,267.48,267.5,10017.0
2021-07-30 11:00:00,267.5,269.28,267.12,269.21,53447.0,267.5,269.28,267.12,269.21,53447.0
2021-07-30 11:30:00,268.92,269.17,268.43,269.12,6895.0,268.92,269.17,268.43,269.12,6895.0
2021-07-30 12:00:00,268.54,269.22,268.54,269.14,8241.0,268.54,269.22,268.54,269.14,8241.0
2021-07-30 12:30:00,269.31,269.34,269.0,269.27,2390.0,269.31,269.34,269.0,269.27,2390.0
2021-07-30 13:00:00,269.4,269.4,268.76,268.76,3752.0,269.4,269.4,268.76,268.76,3752.0
2021-07-30 13:30:00,268.86,270.0,268.86,269.3,8888.0,268.86,270.0,268.86,269.3,8888.0
2021-07-30 14:00:00,269.29,269.29,268.16,268.32,5661.0,269.29,269.29,268.16,268.32,5661.0
2021-07-30 14:30:00,268.4,268.4,267.3,267.3,1197.0,268.4,268.4,267.3,267.3,1197.0
2021-07-30 15:00:00,267.32,267.94,267.24,267.24,1411.0,267.32,267.94,267.24,267.24,1411.0
2021-07-30 15:30:00,267.37,267.47,266.49,266.78,13372.0,267.37,267.47,266.49,266.78,13372.0
2021-08-02 09:30:00,267.82,270.73,267.35,269.9,3314.0,267.82,270.73,267.35,269.9,3314.0
2021-08-02 10:00:00,269.9,270.17,269.82,269.91,1100.0,269.9,270.17,269.82,269.91,1100.0
2021-08-02 10:30:00,270.14,270.14,268.4,268.81,7356.0,270.14,270.14,268.4,268.81,7356.0
2021-08-02 11:00:00,268.53,269.58,268.53,268.69,4397.0,268.53,269.58,268.53,268.69,4397.0
2021-08-02 11:30:00,269.07,269.07,268.08,268.08,1948.0,269.07,269.07,268.08,268.08,1948.0
2021-08-02 12:00:00,268.25,268.67,268.23,268.5,2217.0,268.25,268.67,268.23,268.5,2217.0
2021-08-02 12:30:00,268.47,268.5,267.7,267.81,4364.0,268.47,268.5,267.7,267.81,4364.0
2021-08-02 13:00:00,268.06,268.06,267.74,267.98,2900.0,268.06,268.06,267.74,267.98,2900.0
2021-08-02 13:30:00,267.93,267.93,266.8,266.8,4495.0,267.93,267.93,266.8,266.8,4495.0
2021-08-02 14:00:00,267.13,267.46,266.8,267.1,5268.0,267.13,267.46,266.8,267.1,5268.0
2021-08-02 14:30:00,267.19,267.88,266.7,267.76,5571.0,267.19,267.88,266.7,267.76,5571.0
2021-08-02 15:00:00,267.76,268.46,267.57,268.35,12426.0,267.76,268.46,267.57,268.35,12426.0
2021-08-02 15:30:00,268.41,268.85,267.9,267.9,29626.0,268.41,268.85,267.9,267.9,29626.0
2021-08-03 09:30:00,267.95,268.87,262.02,262.02,12097.0,267.95,268.87,262.02,262.02,12097.0
2021-08-03 10:00:00,262.5,262.5,258.0,259.82,23848.0,262.5,262.5,258.0,259.82,23848.0
2021-08-03 10:30:00,259.54,259.54,257.31,257.4,5014.0,259.54,259.54,257.31,257.4,5014.0
2021-08-03 11:00:00,257.46,257.48,255.68,256.16,9314.0,257.46,257.48,255.68,256.16,9314.0
2021-08-03 11:30:00,255.97,256.7,255.37,255.95,4735.0,255.97,256.7,255.37,255.95,4735.0
2021-08-03 12:00:00,255.39,256.78,255.39,256.15,8708.0,255.39,256.78,255.39,256.15,8708.0
2021-08-03 12:30:00,255.96,257.11,255.92,256.21,5573.0,255.96,257.11,255.92,256.21,5573.0
2021-08-03 13:00:00,256.54,258.0,256.54,257.93,5493.0,256.54,258.0,256.54,257.93,5493.0
2021-08-03 13:30:00,257.88,258.43,257.26,257.42,16735.0,257.88,258.43,257.26,257.42,16735.0
2021-08-03 14:00:00,257.63,258.01,257.27,257.69,5834.0,257.63,258.01,257.27,257.69,5834.0
2021-08-03 14:30:00,257.72,258.66,257.72,258.66,3600.0,257.72,258.66,257.72,258.66,3600.0
2021-08-03 15:00:00,258.53,258.53,256.93,256.93,7164.0,258.53,258.53,256.93,256.93,7164.0
2021-08-03 15:30:00,257.2,257.2,255.85,256.78,39750.0,257.2,257.2,255.85,256.78,39750.0
2021-08-04 09:30:00,255.0,258.0,253.5,258.0,16331.0,255.0,258.0,253.5,258.0,16331.0
2021-08-04 10:00:00,258.26,259.33,256.18,256.18,4728.0,258.26,259.33,256.18,256.18,4728.0
2021-08-04 10:30:00,255.98,256.48,255.02,255.02,11474.0,255.98,256.48,255.02,255.02,11474.0
2021-08-04 11:00:00,255.22,256.48,254.45,255.16,10554.0,255.22,256.48,254.45,255.16,10554.0
2021-08-04 11:30:00,255.26,255.48,254.55,254.62,3829.0,255.26,255.48,254.55,254.62,3829.0
2021-08-04 12:00:00,255.1,255.1,253.48,253.63,4024.0,255.1,255.1,253.48,253.63,4024.0
2021-08-04 12:30:00,253.57,254.55,253.55,254.55,6112.0,253.57,254.55,253.55,254.55,6112.0
2021-08-04 13:00:00,254.58,255.29,254.29,255.29,9689.0,254.58,255.29,254.29,255.29,9689.0
2021-08-04 13:30:00,255.31,255.79,254.37,254.77,10809.0,255.31,255.79,254.37,254.77,10809.0
2021-08-04 14:00:00,254.85,255.04,254.55,254.82,5854.0,254.85,255.04,254.55,254.82,5854.0
2021-08-04 14:30:00,254.83,254.95,253.53,253.68,6788.0,254.83,254.95,253.53,253.68,6788.0
2021-08-04 15:00:00,253.91,254.61,253.31,254.24,13804.0,253.91,254.61,253.31,254.24,13804.0
2021-08-04 15:30:00,254.16,254.24,252.51,252.86,46616.0,254.16,254.24,252.51,252.86,46616.0
2021-08-05 09:30:00,253.28,254.75,253.24,253.5,3022.0,253.28,254.75,253.24,253.5,3022.0
2021-08-05 10:00:00,253.28,254.16,252.68,253.09,4780.0,253.28,254.16,252.68,253.09,4780.0
2021-08-05 10:30:00,253.07,254.35,252.75,254.32,6076.0,253.07,254.35,252.75,254.32,6076.0
2021-08-05 11:00:00,254.21,254.21,252.77,252.99,3930.0,254.21,254.21,252.77,252.99,3930.0
2021-08-05 11:30:00,252.99,253.74,252.71,253.74,6248.0,252.99,253.74,252.71,253.74,6248.0
2021-08-05 12:00:00,253.76,254.03,253.15,253.15,4753.0,253.76,254.03,253.15,253.15,4753.0
2021-08-05 12:30:00,253.12,253.12,251.79,251.79,2263.0,253.12,253.12,251.79,251.79,2263.0
2021-08-05 13:00:00,251.97,252.33,251.73,252.24,5958.0,251.97,252.33,251.73,252.24,5958.0
2021-08-05 13:30:00,252.26,252.33,251.55,252.11,2072.0,252.26,252.33,251.55,252.11,2072.0
2021-08-05 14:00:00,252.24,252.3,251.75,251.84,7486.0,252.24,252.3,251.75,251.84,7486.0
2021-08-05 14:30:00,251.88,252.29,251.8,252.0,7441.0,251.88,252.29,251.8,252.0,7441.0
2021-08-05 15:00:00,251.98,252.0,251.34,251.92,5196.0,251.98,252.0,251.34,251.92,5196.0
2021-08-05 15:30:00,251.71,252.2,251.43,252.08,40826.0,251.71,252.2,251.43,252.08,40826.0
2021-08-06 09:30:00,252.03,256.01,251.57,253.19,4785.0,252.03,256.01,251.57,253.19,4785.0
2021-08-06 10:00:00,253.18,253.38,252.53,252.87,4627.0,253.18,253.38,252.53,252.87,4627.0
2021-08-06 10:30:00,253.2,253.2,252.18,252.6,28579.0,253.2,253.2,252.18,252.6,28579.0
2021-08-06 11:00:00,252.68,255.26,252.4,255.04,45760.0,252.68,255.26,252.4,255.04,45760.0
2021-08-06 11:30:00,255.04,255.26,254.11,254.3,6572.0,255.04,255.26,254.11,254.3,6572.0
2021-08-06 12:00:00,254.11,254.42,254.07,254.25,7530.0,254.11,254.42,254.07,254.25,7530.0
2021-08-06 12:30:00,254.12,254.93,253.94,254.87,10366.0,254.12,254.93,253.94,254.87,10366.0
2021-08-06 13:00:00,254.74,255.37,254.51,254.75,3082.0,254.74,255.37,254.51,254.75,3082.0
2021-08-06 13:30:00,255.01,255.32,254.71,255.19,5784.0,255.01,255.32,254.71,255.19,5784.0
2021-08-06 14:00:00,255.04,255.12,254.17,254.57,7324.0,255.04,255.12,254.17,254.57,7324.0
2021-08-06 14:30:00,254.57,254.57,253.24,253.41,4416.0,254.57,254.57,253.24,253.41,4416.0
2021-08-06 15:00:00,253.41,253.87,252.79,252.99,7526.0,253.41,253.87,252.79,252.99,7526.0
2021-08-06 15:30:00,252.98,253.18,251.89,252.58,40971.0,252.98,253.18,251.89,252.58,40971.0
2021-08-09 09:30:00,252.4,252.46,250.06,251.83,3675.0,252.4,252.46,250.06,251.83,3675.0
2021-08-09 10:00:00,252.34,252.94,252.29,252.94,2376.0,252.34,252.94,252.29,252.94,2376.0
2021-08-09 10:30:00,252.69,253.65,252.37,253.65,9353.0,252.69,253.65,252.37,253.65,9353.0
2021-08-09 11:00:00,253.69,254.52,253.3,253.3,3549.0,253.69,254.52,253.3,253.3,3549.0
2021-08-09 11:30:00,253.43,254.41,253.14,253.22,4037.0,253.43,254.41,253.14,253.22,4037.0
2021-08-09 12:00:00,253.14,253.53,252.7,252.97,2400.0,253.14,253.53,252.7,252.97,2400.0
2021-08-09 12:30:00,252.68,252.94,252.21,252.42,3255.0,252.68,252.94,252.21,252.42,3255.0
2021-08-09 13:00:00,252.39,252.82,252.3,252.61,3065.0,252.39,252.82,252.3,252.61,3065.0
2021-08-09 13:30:00,252.53,252.53,252.01,252.08,3211.0,252.53,252.53,252.01,252.08,3211.0
2021-08-09 14:00:00,252.04,252.17,251.53,252.17,4856.0,252.04,252.17,251.53,252.17,4856.0
2021-08-09 14:30:00,252.15,252.27,251.55,251.55,5633.0,252.15,252.27,251.55,251.55,5633.0
2021-08-09 15:00:00,251.55,251.68,251.18,251.2,4665.0,251.55,251.68,251.18,251.2,4665.0
2021-08-09 15:30:00,251.21,251.64,250.59,251.06,27078.0,251.21,251.64,250.59,251.06,27078.0
2021-08-10 09:30:00,251.15,252.93,246.73,250.24,6921.0,251.15,252.93,246.73,250.24,6921.0
2021-08-10 10:00:00,250.09,250.98,249.12,249.5,7438.0,250.09,250.98,249.12,249.5,7438.0
2021-08-10 10:30:00,249.59,251.09,249.58,250.56,9987.0,249.59,251.09,249.58,250.56,9987.0
2021-08-10 11:00:00,250.56,251.69,250.55,250.65,17575.0,250.56,251.69,250.55,250.65,17575.0
2021-08-10 11:30:00,250.57,251.03,249.64,250.01,11650.0,250.57,251.03,249.64,250.01,11650.0
2021-08-10 12:00:00,250.02,250.66,249.39,249.39,4664.0,250.02,250.66,249.39,249.39,4664.0
2021-08-10 12:30:00,249.39,250.0,249.31,249.89,3601.0,249.39,250.0,249.31,249.89,3601.0
2021-08-10 13:00:00,249.9,250.38,249.34,250.38,4644.0,249.9,250.38,249.34,250.38,4644.0
2021-08-10 13:30:00,250.42,251.29,250.32,251.29,5287.0,250.42,251.29,250.32,251.29,5287.0
2021-08-10 14:00:00,251.29,252.17,251.29,251.55,7630.0,251.29,252.17,251.29,251.55,7630.0
2021-08-10 14:30:00,251.75,251.97,251.22,251.63,7776.0,251.75,251.97,251.22,251.63,7776.0
2021-08-10 15:00:00,251.92,252.34,251.81,252.13,13404.0,251.92,252.34,251.81,252.13,13404.0
2021-08-10 15:30:00,252.2,253.44,252.16,253.44,51525.0,252.2,253.44,252.16,253.44,51525.0
2021-08-11 09:30:00,253.68,254.74,251.94,254.74,5130.0,253.68,254.74,251.94,254.74,5130.0
2021-08-11 10:00:00,254.97,255.46,253.98,255.36,4080.0,254.97,255.46,253.98,255.36,4080.0
2021-08-11 10:30:00,254.63,255.22,254.57,254.99,4587.0,254.63,255.22,254.57,254.99,4587.0
2021-08-11 11:00:00,255.28,255.31,253.98,253.98,6305.0,255.28,255.31,253.98,253.98,6305.0
2021-08-11 11:30:00,253.9,254.65,253.9,253.93,2483.0,253.9,254.65,253.9,253.93,2483.0
2021-08-11 12:00:00,254.01,254.82,253.95,254.71,13838.0,254.01,254.82,253.95,254.71,13838.0
2021-08-11 12:30:00,254.75,254.75,253.87,253.96,3051.0,254.75,254.75,253.87,253.96,3051.0
2021-08-11 13:00:00,254.0,254.65,253.68,254.11,6104.0,254.0,254.65,253.68,254.11,6104.0
2021-08-11 13:30:00,254.06,254.51,253.78,254.06,3981.0,254.06,254.51,253.78,254.06,3981.0
2021-08-11 14:00:00,253.79,254.69,253.53,254.34,46990.0,253.79,254.69,253.53,254.34,46990.0
2021-08-11 14:30:00,254.62,254.76,252.95,253.0,19197.0,254.62,254.76,252.95,253.0,19197.0
2021-08-11 15:00:00,252.89,252.95,252.35,252.53,13895.0,252.89,252.95,252.35,252.53,13895.0
2021-08-11 15:30:00,252.51,253.9,252.5,253.9,71921.0,252.51,253.9,252.5,253.9,71921.0
2021-08-12 09:30:00,251.64,255.65,250.43,253.17,15418.0,251.64,255.65,250.43,253.17,15418.0
2021-08-12 10:00:00,253.49,254.94,251.86,253.95,8606.0,253.49,254.94,251.86,253.95,8606.0
2021-08-12 10:30:00,253.94,254.51,253.92,253.93,3141.0,253.94,254.51,253.92,253.93,3141.0
2021-08-12 11:00:00,254.3,255.23,254.0,255.15,14632.0,254.3,255.23,254.0,255.15,14632.0
2021-08-12 11:30:00,255.36,255.6,254.16,254.68,8406.0,255.36,255.6,254.16,254.68,8406.0
2021-08-12 12:00:00,254.74,255.2,254.52,254.53,7698.0,254.74,255.2,254.52,254.53,7698.0
2021-08-12 12:30:00,254.53,254.78,254.36,254.4,10103.0,254.53,254.78,254.36,254.4,10103.0
2021-08-12 13:00:00,254.47,254.47,252.99,253.19,19698.0,254.47,254.47,252.99,253.19,19698.0
2021-08-12 13:30:00,253.17,254.13,252.96,253.09,13639.0,253.17,254.13,252.96,253.09,13639.0
2021-08-12 14:00:00,253.12,253.2,252.37,252.53,3881.0,253.12,253.2,252.37,252.53,3881.0
2021-08-12 14:30:00,252.67,253.95,252.46,253.95,9158.0,252.67,253.95,252.46,253.95,9158.0
2021-08-12 15:00:00,253.73,254.73,253.37,254.52,35974.0,253.73,254.73,253.37,254.52,35974.0
2021-08-12 15:30:00,254.49,254.54,252.97,253.85,34408.0,254.49,254.54,252.97,253.85,34408.0
2021-08-13 09:30:00,254.76,254.76,253.8,254.43,3063.0,254.76,254.76,253.8,254.43,3063.0
2021-08-13 10:00:00,253.63,254.47,253.58,253.73,3327.0,253.63,254.47,253.58,253.73,3327.0
2021-08-13 10:30:00,253.79,253.79,252.83,253.22,5106.0,253.79,253.79,252.83,253.22,5106.0
2021-08-13 11:00:00,253.49,254.09,253.44,254.04,3510.0,253.49,254.09,253.44,254.04,3510.0
2021-08-13 11:30:00,253.92,254.43,253.81,254.42,2385.0,253.92,254.43,253.81,254.42,2385.0
2021-08-13 12:00:00,254.39,254.66,253.87,253.87,4404.0,254.39,254.66,253.87,253.87,4404.0
2021-08-13 12:30:00,253.92,254.27,253.44,254.03,2976.0,253.92,254.27,253.44,254.03,2976.0
2021-08-13 13:00:00,253.5,253.57,252.89,252.94,3152.0,253.5,253.57,252.89,252.94,3152.0
2021-08-13 13:30:00,253.05,253.91,252.07,253.91,8899.0,253.05,253.91,252.07,253.91,8899.0
2021-08-13 14:00:00,253.91,253.91,253.23,253.32,11812.0,253.91,253.91,253.23,253.32,11812.0
2021-08-13 14:30:00,253.08,253.12,252.59,252.59,1304.0,253.08,253.12,252.59,252.59,1304.0
2021-08-13 15:00:00,252.43,252.81,252.0,252.17,9042.0,252.43,252.81,252.0,252.17,9042.0
2021-08-13 15:30:00,252.19,252.46,250.75,252.12,35510.0,252.19,252.46,250.75,252.12,35510.0
2021-08-16 09:30:00,250.91,250.94,248.36,249.53,3043.0,250.91,250.94,248.36,249.53,3043.0
2021-08-16 10:00:00,250.19,254.05,250.19,254.05,6218.0,250.19,254.05,250.19,254.05,6218.0
2021-08-16 10:30:00,254.09,254.44,253.5,253.89,2100.0,254.09,254.44,253.5,253.89,2100.0
2021-08-16 11:00:00,253.93,253.93,253.34,253.5,2522.0,253.93,253.93,253.34,253.5,2522.0
2021-08-16 11:30:00,253.45,253.45,252.9,253.2,7661.0,253.45,253.45,252.9,253.2,7661.0
2021-08-16 12:00:00,253.22,253.32,252.96,253.12,23681.0,253.22,253.32,252.96,253.12,23681.0
2021-08-16 12:30:00,253.2,253.51,253.06,253.32,26745.0,253.2,253.51,253.06,253.32,26745.0
2021-08-16 13:00:00,253.29,253.55,253.1,253.2,36453.0,253.29,253.55,253.1,253.2,36453.0
2021-08-16 13:30:00,253.24,253.34,252.77,252.99,11712.0,253.24,253.34,252.77,252.99,11712.0
2021-08-16 14:00:00,253.15,253.29,252.9,252.9,16226.0,253.15,253.29,252.9,252.9,16226.0
2021-08-16 14:30:00,253.07,254.21,252.96,254.05,21197.0,253.07,254.21,252.96,254.05,21197.0
2021-08-16 15:00:00,254.17,254.99,253.56,254.98,14712.0,254.17,254.99,253.56,254.98,14712.0
2021-08-16 15:30:00,254.98,255.22,254.31,255.15,26252.0,254.98,255.22,254.31,255.15,26252.0
2021-08-17 09:30:00,254.95,255.1,254.61,255.1,2987.0,254.95,255.1,254.61,255.1,2987.0
2021-08-17 10:00:00,254.98,257.43,254.78,256.61,3468.0,254.98,257.43,254.78,256.61,3468.0
2021-08-17 10:30:00,256.73,257.25,256.43,257.07,2033.0,256.73,257.25,256.43,257.07,2033.0
2021-08-17 11:00:00,257.49,258.18,257.29,257.85,3130.0,257.49,258.18,257.29,257.85,3130.0
2021-08-17 11:30:00,257.72,258.52,257.43,258.47,2351.0,257.72,258.52,257.43,258.47,2351.0
2021-08-17 12:00:00,258.08,258.09,257.06,257.64,2566.0,258.08,258.09,257.06,257.64,2566.0
2021-08-17 12:30:00,257.43,257.64,256.21,256.21,3589.0,257.43,257.64,256.21,256.21,3589.0
2021-08-17 13:00:00,256.43,256.55,256.05,256.38,1706.0,256.43,256.55,256.05,256.38,1706.0
2021-08-17 13:30:00,256.51,257.01,256.45,257.01,1979.0,256.51,257.01,256.45,257.01,1979.0
2021-08-17 14:00:00,256.95,258.34,256.94,257.96,8498.0,256.95,258.34,256.94,257.96,8498.0
2021-08-17 14:30:00,257.96,258.6,257.51,258.35,11331.0,257.96,258.6,257.51,258.35,11331.0
2021-08-17 15:00:00,258.5,259.23,258.35,259.03,6544.0,258.5,259.23,258.35,259.03,6544.0
2021-08-17 15:30:00,259.09,260.25,258.75,260.02,48636.0,259.09,260.25,258.75,260.02,48636.0
2021-08-18 09:30:00,261.04,261.94,260.21,260.31,4072.0,261.04,261.94,260.21,260.31,4072.0
2021-08-18 10:00:00,261.23,261.54,260.76,260.86,12058.0,261.23,261.54,260.76,260.86,12058.0
2021-08-18 10:30:00,260.92,261.22,259.4,259.4,25875.0,260.92,261.22,259.4,259.4,25875.0
2021-08-18 11:00:00,259.15,259.3,258.4,258.53,8137.0,259.15,259.3,258.4,258.53,8137.0
2021-08-18 11:30:00,258.53,259.07,258.39,258.7,6530.0,258.53,259.07,258.39,258.7,6530.0
2021-08-18 12:00:00,258.61,259.09,258.6,259.09,6910.0,258.61,259.09,258.6,259.09,6910.0
2021-08-18 12:30:00,259.07,259.43,258.85,259.4,7133.0,259.07,259.43,258.85,259.4,7133.0
2021-08-18 13:00:00,259.65,259.65,258.83,259.44,9125.0,259.65,259.65,258.83,259.44,9125.0
2021-08-18 13:30:00,259.48,259.62,259.35,259.56,10149.0,259.48,259.62,259.35,259.56,10149.0
2021-08-18 14:00:00,259.54,259.54,258.45,258.65,18716.0,259.54,259.54,258.45,258.65,18716.0
2021-08-18 14:30:00,258.64,258.91,258.16,258.72,14284.0,258.64,258.91,258.16,258.72,14284.0
2021-08-18 15:00:00,258.69,259.04,257.34,257.92,21998.0,258.69,259.04,257.34,257.92,21998.0
2021-08-18 15:30:00,257.74,258.37,256.88,257.53,34363.0,257.74,258.37,256.88,257.53,34363.0
2021-08-19 09:30:00,256.85,259.06,256.85,257.82,2914.0,256.85,259.06,256.85,257.82,2914.0
2021-08-19 10:00:00,258.83,259.39,257.14,257.43,3100.0,258.83,259.39,257.14,257.43,3100.0
2021-08-19 10:30:00,257.55,258.72,257.29,258.07,6110.0,257.55,258.72,257.29,258.07,6110.0
2021-08-19 11:00:00,258.08,258.39,257.68,258.19,4902.0,258.08,258.39,257.68,258.19,4902.0
2021-08-19 11:30:00,257.98,258.8,257.94,257.94,1100.0,257.98,258.8,257.94,257.94,1100.0
2021-08-19 12:00:00,258.2,258.87,257.93,258.64,3423.0,258.2,258.87,257.93,258.64,3423.0
2021-08-19 12:30:00,258.57,258.92,258.0,258.05,2700.0,258.57,258.92,258.0,258.05,2700.0
2021-08-19 13:00:00,258.18,258.21,257.78,258.2,7604.0,258.18,258.21,257.78,258.2,7604.0
2021-08-19 13:30:00,258.42,258.57,257.92,258.01,4288.0,258.42,258.57,257.92,258.01,4288.0
2021-08-19 14:00:00,258.03,258.32,257.78,257.93,6430.0,258.03,258.32,257.78,257.93,6430.0
2021-08-19 14:30:00,257.82,258.01,257.03,257.67,18059.0,257.82,258.01,257.03,257.67,18059.0
2021-08-19 15:00:00,258.0,258.04,257.1,257.71,4313.0,258.0,258.04,257.1,257.71,4313.0
2021-08-19 15:30:00,257.7,257.94,257.31,257.88,20540.0,257.7,257.94,257.31,257.88,20540.0
2021-08-20 09:30:00,257.1,259.57,257.1,258.91,3878.0,257.1,259.57,257.1,258.91,3878.0
2021-08-20 10:00:00,258.84,259.82,258.83,259.73,2500.0,258.84,259.82,258.83,259.73,2500.0
2021-08-20 10:30:00,259.72,259.72,257.64,257.72,3737.0,259.72,259.72,257.64,257.72,3737.0
2021-08-20 11:00:00,257.65,258.05,257.63,258.02,1923.0,257.65,258.05,257.63,258.02,1923.0
2021-08-20 11:30:00,258.33,259.13,258.33,259.05,3710.0,258.33,259.13,258.33,259.05,3710.0
2021-08-20 12:00:00,259.05,259.42,259.05,259.38,3266.0,259.05,259.42,259.05,259.38,3266.0
2021-08-20 12:30:00,259.42,259.8,259.42,259.62,800.0,259.42,259.8,259.42,259.62,800.0
2021-08-20 13:00:00,259.8,259.8,259.51,259.7,1930.0,259.8,259.8,259.51,259.7,1930.0
2021-08-20 13:30:00,259.68,259.68,259.39,259.49,922.0,259.68,259.68,259.39,259.49,922.0
2021-08-20 14:00:00,259.47,259.95,259.2,259.2,2217.0,259.47,259.95,259.2,259.2,2217.0
2021-08-20 14:30:00,258.88,259.04,258.72,258.72,1405.0,258.88,259.04,258.72,258.72,1405.0
2021-08-20 15:00:00,258.84,259.17,258.84,259.17,2400.0,258.84,259.17,258.84,259.17,2400.0
2021-08-20 15:30:00,259.32,259.93,259.28,259.63,12106.0,259.32,259.93,259.28,259.63,12106.0
2021-08-23 09:30:00,260.13,260.84,259.47,259.47,5247.0,260.13,260.84,259.47,259.47,5247.0
2021-08-23 10:00:00,259.45,260.3,258.73,260.21,5092.0,259.45,260.3,258.73,260.21,5092.0
2021-08-23 10:30:00,260.28,261.01,259.89,260.65,7690.0,260.28,261.01,259.89,260.65,7690.0
2021-08-23 11:00:00,260.63,261.0,258.98,258.98,6293.0,260.63,261.0,258.98,258.98,6293.0
2021-08-23 11:30:00,259.25,259.25,258.27,258.31,1239.0,259.25,259.25,258.27,258.31,1239.0
2021-08-23 12:00:00,258.44,258.97,258.44,258.62,3212.0,258.44,258.97,258.44,258.62,3212.0
2021-08-23 12:30:00,258.68,258.9,258.52,258.65,4031.0,258.68,258.9,258.52,258.65,4031.0
2021-08-23 13:00:00,258.6,258.6,258.15,258.28,2701.0,258.6,258.6,258.15,258.28,2701.0
2021-08-23 13:30:00,258.34,258.74,258.34,258.57,5345.0,258.34,258.74,258.34,258.57,5345.0
2021-08-23 14:00:00,258.56,258.89,258.31,258.31,5799.0,258.56,258.89,258.31,258.31,5799.0
2021-08-23 14:30:00,258.48,259.0,258.3,258.94,7205.0,258.48,259.0,258.3,258.94,7205.0
2021-08-23 15:00:00,258.91,259.13,258.82,258.95,8571.0,258.91,259.13,258.82,258.95,8571.0
2021-08-23 15:30:00,258.96,259.08,257.22,257.54,23240.0,258.96,259.08,257.22,257.54,23240.0
2021-08-24 09:30:00,257.13,257.6,256.85,257.6,4356.0,257.13,257.6,256.85,257.6,4356.0
2021-08-24 10:00:00,257.43,259.01,257.27,257.4,6394.0,257.43,259.01,257.27,257.4,6394.0
2021-08-24 10:30:00,257.73,258.57,257.38,258.45,3441.0,257.73,258.57,257.38,258.45,3441.0
2021-08-24 11:00:00,258.28,258.28,257.43,257.9,2223.0,258.28,258.28,257.43,257.9,2223.0
2021-08-24 11:30:00,257.84,258.36,257.83,258.17,2991.0,257.84,258.36,257.83,258.17,2991.0
2021-08-24 12:00:00,258.13,258.17,257.47,257.47,2296.0,258.13,258.17,257.47,257.47,2296.0
2021-08-24 12:30:00,257.41,257.55,257.25,257.47,1621.0,257.41,257.55,257.25,257.47,1621.0
2021-08-24 13:00:00,257.57,258.09,257.53,257.88,4398.0,257.57,258.09,257.53,257.88,4398.0
2021-08-24 13:30:00,258.1,258.18,257.88,258.0,1993.0,258.1,258.18,257.88,258.0,1993.0
2021-08-24 14:00:00,257.9,257.98,257.45,257.49,9439.0,257.9,257.98,257.45,257.49,9439.0
2021-08-24 14:30:00,257.61,257.84,257.35,257.35,3129.0,257.61,257.84,257.35,257.35,3129.0
2021-08-24 15:00:00,257.24,257.38,256.95,256.96,2609.0,257.24,257.38,256.95,256.96,2609.0
2021-08-24 15:30:00,256.96,257.28,256.18,256.58,19446.0,256.96,257.28,256.18,256.58,19446.0
2021-08-25 09:30:00,256.5,257.71,255.65,257.16,5349.0,256.5,257.71,255.65,257.16,5349.0
2021-08-25 10:00:00,257.11,257.47,256.97,257.18,4823.0,257.11,257.47,256.97,257.18,4823.0
2021-08-25 10:30:00,257.27,257.67,257.21,257.22,3984.0,257.27,257.67,257.21,257.22,3984.0
2021-08-25 11:00:00,257.23,257.83,257.1,257.76,3115.0,257.23,257.83,257.1,257.76,3115.0
2021-08-25 11:30:00,257.74,257.74,256.71,257.0,3486.0,257.74,257.74,256.71,257.0,3486.0
2021-08-25 12:00:00,257.25,258.51,256.98,258.37,3699.0,257.25,258.51,256.98,258.37,3699.0
2021-08-25 12:30:00,258.37,258.37,257.77,258.04,2700.0,258.37,258.37,257.77,258.04,2700.0
2021-08-25 13:00:00,257.88,258.94,257.79,258.91,3272.0,257.88,258.94,257.79,258.91,3272.0
2021-08-25 13:30:00,258.74,258.91,258.4,258.61,4194.0,258.74,258.91,258.4,258.61,4194.0
2021-08-25 14:00:00,258.99,259.55,258.63,258.89,2400.0,258.99,259.55,258.63,258.89,2400.0
2021-08-25 14:30:00,258.66,258.97,258.51,258.75,4379.0,258.66,258.97,258.51,258.75,4379.0
2021-08-25 15:00:00,258.65,258.89,258.07,258.26,5932.0,258.65,258.89,258.07,258.26,5932.0
2021-08-25 15:30:00,258.2,258.74,257.26,257.31,20005.0,258.2,258.74,257.26,257.31,20005.0
2021-08-26 09:30:00,256.99,258.21,255.53,257.26,4619.0,256.99,258.21,255.53,257.26,4619.0
2021-08-26 10:00:00,257.81,257.81,256.22,256.22,2811.0,257.81,257.81,256.22,256.22,2811.0
2021-08-26 10:30:00,256.33,256.64,255.72,255.78,5550.0,256.33,256.64,255.72,255.78,5550.0
2021-08-26 11:00:00,255.59,256.65,255.57,256.18,5807.0,255.59,256.65,255.57,256.18,5807.0
2021-08-26 11:30:00,256.5,256.52,255.67,255.67,3686.0,256.5,256.52,255.67,255.67,3686.0
2021-08-26 12:00:00,255.83,256.26,255.83,256.2,2220.0,255.83,256.26,255.83,256.2,2220.0
2021-08-26 12:30:00,256.38,256.85,256.38,256.85,1148.0,256.38,256.85,256.38,256.85,1148.0
2021-08-26 13:00:00,256.83,257.26,256.7,256.95,4609.0,256.83,257.26,256.7,256.95,4609.0
2021-08-26 13:30:00,257.0,257.74,257.0,257.71,4230.0,257.0,257.74,257.0,257.71,4230.0
2021-08-26 14:00:00,257.65,257.65,257.24,257.24,4208.0,257.65,257.65,257.24,257.24,4208.0
2021-08-26 14:30:00,257.3,257.93,257.2,257.72,5277.0,257.3,257.93,257.2,257.72,5277.0
2021-08-26 15:00:00,257.5,257.57,257.13,257.14,4729.0,257.5,257.57,257.13,257.14,4729.0
2021-08-26 15:30:00,257.1,257.41,256.6,256.6,18992.0,257.1,257.41,256.6,256.6,18992.0
2021-08-27 09:30:00,258.16,258.16,256.26,257.48,2588.0,258.16,258.16,256.26,257.48,2588.0
2021-08-27 10:00:00,257.77,258.14,256.99,256.99,2832.0,257.77,258.14,256.99,256.99,2832.0
2021-08-27 10:30:00,257.69,258.16,257.28,258.16,2265.0,257.69,258.16,257.28,258.16,2265.0
2021-08-27 11:00:00,258.02,258.52,258.02,258.52,700.0,258.02,258.52,258.02,258.52,700.0
2021-08-27 11:30:00,258.24,258.91,258.23,258.79,3673.0,258.24,258.91,258.23,258.79,3673.0
2021-08-27 12:00:00,258.39,258.72,258.31,258.72,1326.0,258.39,258.72,258.31,258.72,1326.0
2021-08-27 12:30:00,259.0,259.03,258.74,259.03,1472.0,259.0,259.03,258.74,259.03,1472.0
2021-08-27 13:00:00,259.02,259.36,258.85,259.18,1272.0,259.02,259.36,258.85,259.18,1272.0
2021-08-27 13:30:00,259.29,259.39,258.75,258.75,2232.0,259.29,259.39,258.75,258.75,2232.0
2021-08-27 14:00:00,258.95,259.01,258.53,258.78,2322.0,258.95,259.01,258.53,258.78,2322.0
2021-08-27 14:30:00,258.65,258.67,258.17,258.35,3904.0,258.65,258.67,258.17,258.35,3904.0
2021-08-27 15:00:00,258.3,258.79,258.3,258.4,3500.0,258.3,258.79,258.3,258.4,3500.0
2021-08-27 15:30:00,258.47,258.86,257.5,257.7,18931.0,258.47,258.86,257.5,257.7,18931.0
2021-08-30 09:30:00,257.63,258.27,257.15,258.26,2000.0,257.63,258.27,257.15,258.26,2000.0
2021-08-30 10:00:00,258.0,258.49,257.19,257.9,4290.0,258.0,258.49,257.19,257.9,4290.0
2021-08-30 10:30:00,258.08,258.62,257.81,258.39,4616.0,258.08,258.62,257.81,258.39,4616.0
2021-08-30 11:00:00,258.33,258.36,258.05,258.05,2969.0,258.33,258.36,258.05,258.05,2969.0
2021-08-30 11:30:00,257.96,258.11,257.48,257.58,1400.0,257.96,258.11,257.48,257.58,1400.0
2021-08-30 12:00:00,257.53,257.85,257.48,257.75,2545.0,257.53,257.85,257.48,257.75,2545.0
2021-08-30 12:30:00,257.65,257.65,257.31,257.58,1246.0,257.65,257.65,257.31,257.58,1246.0
2021-08-30 13:00:00,257.5,257.89,257.49,257.75,3162.0,257.5,257.89,257.49,257.75,3162.0
2021-08-30 13:30:00,257.81,258.07,257.64,257.64,2901.0,257.81,258.07,257.64,257.64,2901.0
2021-08-30 14:00:00,257.69,257.78,257.42,257.44,2043.0,257.69,257.78,257.42,257.44,2043.0
2021-08-30 14:30:00,257.36,257.37,257.15,257.29,2408.0,257.36,257.37,257.15,257.29,2408.0
2021-08-30 15:00:00,257.28,257.39,257.07,257.23,6248.0,257.28,257.39,257.07,257.23,6248.0
2021-08-30 15:30:00,257.3,257.56,256.73,256.74,19602.0,257.3,257.56,256.73,256.74,19602.0
2021-08-31 09:30:00,256.72,257.9,256.72,257.5,1705.0,256.72,257.9,256.72,257.5,1705.0
2021-08-31 10:00:00,257.89,258.47,257.56,257.91,2250.0,257.89,258.47,257.56,257.91,2250.0
2021-08-31 10:30:00,257.74,257.91,257.22,257.75,2901.0,257.74,257.91,257.22,257.75,2901.0
2021-08-31 11:00:00,258.01,258.07,257.76,257.92,2514.0,258.01,258.07,257.76,257.92,2514.0
2021-08-31 11:30:00,258.07,258.07,257.58,257.58,1064.0,258.07,258.07,257.58,257.58,1064.0
2021-08-31 12:00:00,257.65,258.12,257.57,257.9,4433.0,257.65,258.12,257.57,257.9,4433.0
2021-08-31 12:30:00,257.9,258.01,257.1,257.21,1422.0,257.9,258.01,257.1,257.21,1422.0
2021-08-31 13:00:00,257.02,257.15,256.81,256.81,1736.0,257.02,257.15,256.81,256.81,1736.0
2021-08-31 13:30:00,256.83,257.81,256.64,257.62,15169.0,256.83,257.81,256.64,257.62,15169.0
2021-08-31 14:00:00,257.66,257.74,257.41,257.59,2854.0,257.66,257.74,257.41,257.59,2854.0
2021-08-31 14:30:00,257.65,258.08,257.55,257.66,3711.0,257.65,258.08,257.55,257.66,3711.0
2021-08-31 15:00:00,257.63,257.78,257.39,257.78,2434.0,257.63,257.78,257.39,257.78,2434.0
2021-08-31 15:30:00,257.77,258.33,257.38,257.54,12564.0,257.77,258.33,257.38,257.54,12564.0
2021-09-01 09:30:00,257.44,257.61,256.51,257.04,3643.0,257.44,257.61,256.51,257.04,3643.0
2021-09-01 10:00:00,256.97,257.3,255.53,255.68,5124.0,256.97,257.3,255.53,255.68,5124.0
2021-09-01 10:30:00,255.6,255.6,254.51,255.29,9482.0,255.6,255.6,254.51,255.29,9482.0
2021-09-01 11:00:00,255.34,255.36,254.03,254.44,8674.0,255.34,255.36,254.03,254.44,8674.0
2021-09-01 11:30:00,254.55,255.41,254.46,255.4,6740.0,254.55,255.41,254.46,255.4,6740.0
2021-09-01 12:00:00,255.28,256.02,255.27,256.02,2907.0,255.28,256.02,255.27,256.02,2907.0
2021-09-01 12:30:00,256.27,256.91,256.27,256.83,3851.0,256.27,256.91,256.27,256.83,3851.0
2021-09-01 13:00:00,257.02,257.44,256.91,257.41,3510.0,257.02,257.44,256.91,257.41,3510.0
2021-09-01 13:30:00,257.63,258.4,257.54,257.9,3778.0,257.63,258.4,257.54,257.9,3778.0
2021-09-01 14:00:00,257.84,257.9,257.64,257.84,3654.0,257.84,257.9,257.64,257.84,3654.0
2021-09-01 14:30:00,257.79,258.0,257.59,257.91,5338.0,257.79,258.0,257.59,257.91,5338.0
2021-09-01 15:00:00,257.61,257.76,257.42,257.46,3997.0,257.61,257.76,257.42,257.46,3997.0
2021-09-01 15:30:00,257.34,257.45,256.16,256.59,18194.0,257.34,257.45,256.16,256.59,18194.0
2021-09-02 09:30:00,256.76,257.48,256.76,257.48,1791.0,256.76,257.48,256.76,257.48,1791.0
2021-09-02 10:00:00,257.63,257.7,257.42,257.7,400.0,257.63,257.7,257.42,257.7,400.0
2021-09-02 10:30:00,257.58,257.7,257.3,257.44,1481.0,257.58,257.7,257.3,257.44,1481.0
2021-09-02 11:00:00,257.65,257.65,257.42,257.47,908.0,257.65,257.65,257.42,257.47,908.0
2021-09-02 11:30:00,257.66,257.66,257.61,257.64,1021.0,257.66,257.66,257.61,257.64,1021.0
2021-09-02 12:00:00,257.62,257.94,257.53,257.9,400.0,257.62,257.94,257.53,257.9,400.0
2021-09-02 12:30:00,257.93,258.05,257.81,257.85,1708.0,257.93,258.05,257.81,257.85,1708.0
2021-09-02 13:00:00,257.93,258.14,257.8,258.13,1200.0,257.93,258.14,257.8,258.13,1200.0
2021-09-02 13:30:00,258.05,258.06,257.79,257.79,1300.0,258.05,258.06,257.79,257.79,1300.0
2021-09-02 14:00:00,257.71,258.26,257.64,257.92,3697.0,257.71,258.26,257.64,257.92,3697.0
2021-09-02 14:30:00,258.02,258.48,258.0,258.48,3465.0,258.02,258.48,258.0,258.48,3465.0
2021-09-02 15:00:00,258.46,259.89,258.46,258.52,8890.0,258.46,259.89,258.46,258.52,8890.0
2021-09-02 15:30:00,258.64,259.15,258.59,259.06,8767.0,258.64,259.15,258.59,259.06,8767.0
2021-09-03 09:30:00,259.15,260.98,258.63,258.63,4055.0,259.15,260.98,258.63,258.63,4055.0
2021-09-03 10:00:00,258.31,258.31,257.3,257.75,1227.0,258.31,258.31,257.3,257.75,1227.0
2021-09-03 10:30:00,257.83,258.02,257.24,257.56,1399.0,257.83,258.02,257.24,257.56,1399.0
2021-09-03 11:00:00,257.47,257.75,257.04,257.48,1300.0,257.47,257.75,257.04,257.48,1300.0
2021-09-03 11:30:00,257.84,257.85,256.95,257.05,1615.0,257.84,257.85,256.95,257.05,1615.0
2021-09-03 12:00:00,257.11,258.03,256.99,257.79,7605.0,257.11,258.03,256.99,257.79,7605.0
2021-09-03 12:30:00,258.02,258.05,257.57,257.57,1800.0,258.02,258.05,257.57,257.57,1800.0
2021-09-03 13:00:00,257.95,258.05,257.86,257.86,900.0,257.95,258.05,257.86,257.86,900.0
2021-09-03 13:30:00,257.68,258.29,257.65,258.19,2500.0,257.68,258.29,257.65,258.19,2500.0
2021-09-03 14:00:00,258.19,258.19,257.84,257.92,3043.0,258.19,258.19,257.84,257.92,3043.0
2021-09-03 14:30:00,257.89,257.93,256.99,256.99,3220.0,257.89,257.93,256.99,256.99,3220.0
2021-09-03 15:00:00,256.94,257.19,256.65,256.98,4883.0,256.94,257.19,256.65,256.98,4883.0
2021-09-03 15:30:00,257.11,257.57,256.23,256.31,18226.0,257.11,257.57,256.23,256.31,18226.0
2021-09-07 09:30:00,254.89,255.82,253.83,254.19,2785.0,254.89,255.82,253.83,254.19,2785.0
2021-09-07 10:00:00,254.27,254.82,253.99,254.81,3613.0,254.27,254.82,253.99,254.81,3613.0
2021-09-07 10:30:00,254.9,254.9,253.47,254.56,4783.0,254.9,254.9,253.47,254.56,4783.0
2021-09-07 11:00:00,254.56,255.23,254.35,254.68,3269.0,254.56,255.23,254.35,254.68,3269.0
2021-09-07 11:30:00,254.66,254.73,253.8,253.8,4105.0,254.66,254.73,253.8,253.8,4105.0
2021-09-07 12:00:00,253.79,254.67,253.65,253.8,4701.0,253.79,254.67,253.65,253.8,4701.0
2021-09-07 12:30:00,253.72,254.91,253.72,254.43,1000.0,253.72,254.91,253.72,254.43,1000.0
2021-09-07 13:00:00,254.67,255.03,254.65,254.79,4984.0,254.67,255.03,254.65,254.79,4984.0
2021-09-07 13:30:00,254.67,254.9,254.56,254.81,2796.0,254.67,254.9,254.56,254.81,2796.0
2021-09-07 14:00:00,254.81,254.95,253.77,253.84,3890.0,254.81,254.95,253.77,253.84,3890.0
2021-09-07 14:30:00,253.77,254.6,253.77,254.32,4821.0,253.77,254.6,253.77,254.32,4821.0
2021-09-07 15:00:00,254.4,254.93,254.26,254.28,6502.0,254.4,254.93,254.26,254.28,6502.0
2021-09-07 15:30:00,254.3,254.32,251.67,252.45,94349.0,254.3,254.32,251.67,252.45,94349.0
2021-09-08 09:30:00,251.92,254.95,251.92,254.18,2050.0,251.92,254.95,251.92,254.18,2050.0
2021-09-08 10:00:00,254.59,255.14,254.54,254.71,2826.0,254.59,255.14,254.54,254.71,2826.0
2021-09-08 10:30:00,254.92,256.77,254.9,256.7,4588.0,254.92,256.77,254.9,256.7,4588.0
2021-09-08 11:00:00,256.46,259.97,256.46,259.04,22619.0,256.46,259.97,256.46,259.04,22619.0
2021-09-08 11:30:00,258.05,258.05,257.48,257.79,1594.0,258.05,258.05,257.48,257.79,1594.0
2021-09-08 12:00:00,257.61,257.71,257.18,257.48,3803.0,257.61,257.71,257.18,257.48,3803.0
2021-09-08 12:30:00,257.34,257.38,257.09,257.1,1888.0,257.34,257.38,257.09,257.1,1888.0
2021-09-08 13:00:00,257.24,257.53,257.13,257.39,4328.0,257.24,257.53,257.13,257.39,4328.0
2021-09-08 13:30:00,257.29,257.49,257.1,257.34,5744.0,257.29,257.49,257.1,257.34,5744.0
2021-09-08 14:00:00,257.5,257.63,256.89,256.94,5046.0,257.5,257.63,256.89,256.94,5046.0
2021-09-08 14:30:00,256.78,256.97,256.51,256.69,2519.0,256.78,256.97,256.51,256.69,2519.0
2021-09-08 15:00:00,256.74,257.17,256.74,257.17,5025.0,256.74,257.17,256.74,257.17,5025.0
2021-09-08 15:30:00,257.07,257.31,256.65,257.25,24556.0,257.07,257.31,256.65,257.25,24556.0
2021-09-09 09:30:00,256.47,258.42,256.16,256.81,2576.0,256.47,258.42,256.16,256.81,2576.0
2021-09-09 10:00:00,256.68,257.67,256.68,257.05,1193.0,256.68,257.67,256.68,257.05,1193.0
2021-09-09 10:30:00,257.14,257.54,256.92,256.92,2124.0,257.14,257.54,256.92,256.92,2124.0
2021-09-09 11:00:00,256.95,257.93,256.74,257.93,4036.0,256.95,257.93,256.74,257.93,4036.0
2021-09-09 11:30:00,257.78,258.04,256.72,257.34,3356.0,257.78,258.04,256.72,257.34,3356.0
2021-09-09 12:00:00,257.43,257.43,256.82,257.22,1625.0,257.43,257.43,256.82,257.22,1625.0
2021-09-09 12:30:00,257.26,257.42,256.55,256.77,2392.0,257.26,257.42,256.55,256.77,2392.0
2021-09-09 13:00:00,256.63,258.1,256.63,257.95,5989.0,256.63,258.1,256.63,257.95,5989.0
2021-09-09 13:30:00,257.88,258.14,257.4,257.97,6595.0,257.88,258.14,257.4,257.97,6595.0
2021-09-09 14:00:00,257.95,258.67,257.68,258.59,4662.0,257.95,258.67,257.68,258.59,4662.0
2021-09-09 14:30:00,258.45,258.88,258.35,258.85,5052.0,258.45,258.88,258.35,258.85,5052.0
2021-09-09 15:00:00,259.0,259.23,258.2,258.51,7584.0,259.0,259.23,258.2,258.51,7584.0
2021-09-09 15:30:00,258.54,258.7,258.21,258.29,27190.0,258.54,258.7,258.21,258.29,27190.0
2021-09-10 09:30:00,258.7,258.7,257.32,257.32,5827.0,258.7,258.7,257.32,257.32,5827.0
2021-09-10 10:00:00,256.54,256.83,255.31,255.32,3972.0,256.54,256.83,255.31,255.32,3972.0
2021-09-10 10:30:00,255.52,256.42,255.49,255.49,3439.0,255.52,256.42,255.49,255.49,3439.0
2021-09-10 11:00:00,256.07,256.38,255.83,256.03,6538.0,256.07,256.38,255.83,256.03,6538.0
2021-09-10 11:30:00,256.02,256.04,255.55,255.83,3028.0,256.02,256.04,255.55,255.83,3028.0
2021-09-10 12:00:00,255.8,256.52,255.8,256.44,3128.0,255.8,256.52,255.8,256.44,3128.0
2021-09-10 12:30:00,256.44,257.16,256.44,257.16,2701.0,256.44,257.16,256.44,257.16,2701.0
2021-09-10 13:00:00,257.04,257.23,256.87,257.03,2501.0,257.04,257.23,256.87,257.03,2501.0
2021-09-10 13:30:00,257.17,257.17,256.52,256.52,1200.0,257.17,257.17,256.52,256.52,1200.0
2021-09-10 14:00:00,256.63,257.14,256.55,256.74,3738.0,256.63,257.14,256.55,256.74,3738.0
2021-09-10 14:30:00,256.82,257.06,256.7,256.8,5418.0,256.82,257.06,256.7,256.8,5418.0
2021-09-10 15:00:00,256.87,256.88,256.43,256.8,4383.0,256.87,256.88,256.43,256.8,4383.0
2021-09-10 15:30:00,256.81,256.9,255.47,255.91,52541.0,256.81,256.9,255.47,255.91,52541.0
2021-09-13 09:30:00,257.68,258.53,256.36,258.53,3502.0,257.68,258.53,256.36,258.53,3502.0
2021-09-13 10:00:00,258.34,258.98,258.15,258.57,4334.0,258.34,258.98,258.15,258.57,4334.0
2021-09-13 10:30:00,258.35,259.82,258.35,259.54,3821.0,258.35,259.82,258.35,259.54,3821.0
2021-09-13 11:00:00,259.28,259.39,258.55,259.17,2717.0,259.28,259.39,258.55,259.17,2717.0
2021-09-13 11:30:00,259.04,259.39,258.74,259.39,3247.0,259.04,259.39,258.74,259.39,3247.0
2021-09-13 12:00:00,259.19,259.19,257.68,257.99,2694.0,259.19,259.19,257.68,257.99,2694.0
2021-09-13 12:30:00,257.79,257.99,257.14,257.22,9358.0,257.79,257.99,257.14,257.22,9358.0
2021-09-13 13:00:00,257.0,257.24,255.45,256.23,3367.0,257.0,257.24,255.45,256.23,3367.0
2021-09-13 13:30:00,256.23,256.24,255.9,256.12,4079.0,256.23,256.24,255.9,256.12,4079.0
2021-09-13 14:00:00,256.14,256.89,256.06,256.72,3778.0,256.14,256.89,256.06,256.72,3778.0
2021-09-13 14:30:00,256.55,257.24,256.08,257.22,4404.0,256.55,257.24,256.08,257.22,4404.0
2021-09-13 15:00:00,257.09,257.59,256.62,257.3,7348.0,257.09,257.59,256.62,257.3,7348.0
2021-09-13 15:30:00,257.42,258.0,257.07,257.95,21327.0,257.42,258.0,257.07,257.95,21327.0
2021-09-14 09:30:00,258.49,258.88,255.76,255.76,2526.0,258.49,258.88,255.76,255.76,2526.0
2021-09-14 10:00:00,255.96,256.33,255.23,255.75,3359.0,255.96,256.33,255.23,255.75,3359.0
2021-09-14 10:30:00,255.65,255.88,253.77,253.77,4418.0,255.65,255.88,253.77,253.77,4418.0
2021-09-14 11:00:00,253.77,253.98,253.29,253.89,2707.0,253.77,253.98,253.29,253.89,2707.0
2021-09-14 11:30:00,253.84,253.84,252.23,252.23,2417.0,253.84,253.84,252.23,252.23,2417.0
2021-09-14 12:00:00,252.84,253.2,252.84,253.14,1702.0,252.84,253.2,252.84,253.14,1702.0
2021-09-14 12:30:00,253.14,253.4,252.63,252.77,2877.0,253.14,253.4,252.63,252.77,2877.0
2021-09-14 13:00:00,252.7,252.9,252.17,252.86,2704.0,252.7,252.9,252.17,252.86,2704.0
2021-09-14 13:30:00,252.93,252.99,252.55,252.77,4569.0,252.93,252.99,252.55,252.77,4569.0
2021-09-14 14:00:00,252.89,253.04,252.69,252.9,4605.0,252.89,253.04,252.69,252.9,4605.0
2021-09-14 14:30:00,252.88,252.92,251.94,252.29,7274.0,252.88,252.92,251.94,252.29,7274.0
2021-09-14 15:00:00,252.38,252.38,251.88,251.89,3885.0,252.38,252.38,251.88,251.89,3885.0
2021-09-14 15:30:00,251.94,252.4,251.23,251.96,21854.0,251.94,252.4,251.23,251.96,21854.0
2021-09-15 09:30:00,252.28,252.72,251.56,252.72,2763.0,252.28,252.72,251.56,252.72,2763.0
2021-09-15 10:00:00,252.77,253.79,252.77,253.05,3021.0,252.77,253.79,252.77,253.05,3021.0
2021-09-15 10:30:00,252.95,253.35,252.3,252.3,3165.0,252.95,253.35,252.3,252.3,3165.0
2021-09-15 11:00:00,252.48,252.7,252.16,252.58,3109.0,252.48,252.7,252.16,252.58,3109.0
2021-09-15 11:30:00,252.51,252.51,251.96,252.43,2817.0,252.51,252.51,251.96,252.43,2817.0
2021-09-15 12:00:00,252.45,253.44,252.28,253.09,3111.0,252.45,253.44,252.28,253.09,3111.0
2021-09-15 12:30:00,253.28,253.36,252.8,253.09,4940.0,253.28,253.36,252.8,253.09,4940.0
2021-09-15 13:00:00,253.12,254.36,253.04,253.84,4331.0,253.12,254.36,253.04,253.84,4331.0
2021-09-15 13:30:00,253.88,254.36,253.78,253.96,2070.0,253.88,254.36,253.78,253.96,2070.0
2021-09-15 14:00:00,254.07,254.08,252.87,253.02,4422.0,254.07,254.08,252.87,253.02,4422.0
2021-09-15 14:30:00,252.93,253.14,252.9,252.92,4543.0,252.93,253.14,252.9,252.92,4543.0
2021-09-15 15:00:00,253.0,253.55,252.93,252.94,4099.0,253.0,253.55,252.93,252.94,4099.0
2021-09-15 15:30:00,252.84,253.23,252.67,253.17,19291.0,252.84,253.23,252.67,253.17,19291.0
2021-09-16 09:30:00,253.38,253.6,253.0,253.0,2350.0,253.38,253.6,253.0,253.0,2350.0
2021-09-16 10:00:00,252.03,252.03,251.29,251.42,2530.0,252.03,252.03,251.29,251.42,2530.0
2021-09-16 10:30:00,251.62,251.86,251.15,251.15,3102.0,251.62,251.86,251.15,251.15,3102.0
2021-09-16 11:00:00,251.23,252.04,251.06,252.04,3391.0,251.23,252.04,251.06,252.04,3391.0
2021-09-16 11:30:00,251.97,251.97,251.24,251.43,2335.0,251.97,251.97,251.24,251.43,2335.0
2021-09-16 12:00:00,251.59,251.9,251.45,251.9,3326.0,251.59,251.9,251.45,251.9,3326.0
2021-09-16 12:30:00,251.92,252.13,251.84,252.13,5651.0,251.92,252.13,251.84,252.13,5651.0
2021-09-16 13:00:00,252.11,252.45,252.08,252.08,2882.0,252.11,252.45,252.08,252.08,2882.0
2021-09-16 13:30:00,252.0,252.67,251.84,252.66,5261.0,252.0,252.67,251.84,252.66,5261.0
2021-09-16 14:00:00,252.53,253.24,251.92,252.52,22472.0,252.53,253.24,251.92,252.52,22472.0
2021-09-16 14:30:00,252.47,252.52,252.03,252.52,3873.0,252.47,252.52,252.03,252.52,3873.0
2021-09-16 15:00:00,252.43,252.7,252.23,252.25,5240.0,252.43,252.7,252.23,252.25,5240.0
2021-09-16 15:30:00,252.25,252.37,251.13,251.41,24938.0,252.25,252.37,251.13,251.41,24938.0
2021-09-17 09:30:00,250.95,251.35,250.51,251.09,8030.0,250.95,251.35,250.51,251.09,8030.0
2021-09-17 10:00:00,251.06,251.85,251.06,251.62,4498.0,251.06,251.85,251.06,251.62,4498.0
2021-09-17 10:30:00,251.64,252.99,251.45,252.99,6751.0,251.64,252.99,251.45,252.99,6751.0
2021-09-17 11:00:00,252.67,253.6,252.67,253.6,2089.0,252.67,253.6,252.67,253.6,2089.0
2021-09-17 11:30:00,253.52,253.79,253.02,253.75,5596.0,253.52,253.79,253.02,253.75,5596.0
2021-09-17 12:00:00,253.91,254.0,253.04,253.43,3508.0,253.91,254.0,253.04,253.43,3508.0
2021-09-17 12:30:00,253.47,254.25,253.47,254.25,5926.0,253.47,254.25,253.47,254.25,5926.0
2021-09-17 13:00:00,254.31,254.33,253.77,254.08,4723.0,254.31,254.33,253.77,254.08,4723.0
2021-09-17 13:30:00,254.02,254.02,252.81,252.89,4178.0,254.02,254.02,252.81,252.89,4178.0
2021-09-17 14:00:00,252.85,253.47,252.84,253.05,6017.0,252.85,253.47,252.84,253.05,6017.0
2021-09-17 14:30:00,253.05,253.43,252.96,253.05,12466.0,253.05,253.43,252.96,253.05,12466.0
2021-09-17 15:00:00,252.99,253.62,252.73,252.73,6685.0,252.99,253.62,252.73,252.73,6685.0
2021-09-17 15:30:00,253.11,253.49,252.58,252.74,20910.0,253.11,253.49,252.58,252.74,20910.0
2021-09-20 09:30:00,251.07,252.49,251.07,252.49,5304.0,251.07,252.49,251.07,252.49,5304.0
2021-09-20 10:00:00,252.59,252.6,250.77,251.61,2100.0,252.59,252.6,250.77,251.61,2100.0
2021-09-20 10:30:00,251.49,252.8,250.74,250.74,2784.0,251.49,252.8,250.74,250.74,2784.0
2021-09-20 11:00:00,250.78,251.47,250.73,250.86,2006.0,250.78,251.47,250.73,250.86,2006.0
2021-09-20 11:30:00,250.85,251.08,250.32,250.37,5276.0,250.85,251.08,250.32,250.37,5276.0
2021-09-20 12:00:00,250.29,250.33,249.71,249.83,5851.0,250.29,250.33,249.71,249.83,5851.0
2021-09-20 12:30:00,249.82,249.88,248.88,248.88,2659.0,249.82,249.88,248.88,248.88,2659.0
2021-09-20 13:00:00,248.72,249.17,248.12,249.02,3600.0,248.72,249.17,248.12,249.02,3600.0
2021-09-20 13:30:00,248.96,249.7,248.96,249.7,3601.0,248.96,249.7,248.96,249.7,3601.0
2021-09-20 14:00:00,249.89,250.0,249.31,249.45,4711.0,249.89,250.0,249.31,249.45,4711.0
2021-09-20 14:30:00,249.34,250.03,249.0,249.91,4081.0,249.34,250.03,249.0,249.91,4081.0
2021-09-20 15:00:00,250.13,250.27,249.6,250.21,4358.0,250.13,250.27,249.6,250.21,4358.0
2021-09-20 15:30:00,250.51,252.0,250.51,251.47,26429.0,250.51,252.0,250.51,251.47,26429.0
2021-09-21 09:30:00,252.75,254.02,250.07,250.53,4748.0,252.75,254.02,250.07,250.53,4748.0
2021-09-21 10:00:00,250.78,250.97,248.04,248.15,4320.0,250.78,250.97,248.04,248.15,4320.0
2021-09-21 10:30:00,247.9,248.44,247.68,248.44,791.0,247.9,248.44,247.68,248.44,791.0
2021-09-21 11:00:00,249.2,249.52,248.79,248.95,4674.0,249.2,249.52,248.79,248.95,4674.0
2021-09-21 11:30:00,249.16,249.47,248.97,248.99,3126.0,249.16,249.47,248.97,248.99,3126.0
2021-09-21 12:00:00,249.0,249.0,248.73,248.76,3674.0,249.0,249.0,248.73,248.76,3674.0
2021-09-21 12:30:00,248.81,249.26,248.73,249.01,4146.0,248.81,249.26,248.73,249.01,4146.0
2021-09-21 13:00:00,249.01,249.36,248.68,249.1,4898.0,249.01,249.36,248.68,249.1,4898.0
2021-09-21 13:30:00,249.16,249.18,248.7,248.7,4689.0,249.16,249.18,248.7,248.7,4689.0
2021-09-21 14:00:00,248.82,249.04,248.46,248.46,8210.0,248.82,249.04,248.46,248.46,8210.0
2021-09-21 14:30:00,248.44,249.54,248.44,249.39,6895.0,248.44,249.54,248.44,249.39,6895.0
2021-09-21 15:00:00,249.47,250.12,249.46,249.96,6721.0,249.47,250.12,249.46,249.96,6721.0
2021-09-21 15:30:00,249.98,251.12,249.21,249.22,53027.0,249.98,251.12,249.21,249.22,53027.0
2021-09-22 09:30:00,250.13,250.8,248.77,249.67,1674.0,250.13,250.8,248.77,249.67,1674.0
2021-09-22 10:00:00,250.28,251.46,249.66,249.98,2151.0,250.28,251.46,249.66,249.98,2151.0
2021-09-22 10:30:00,250.59,250.6,250.37,250.37,900.0,250.59,250.6,250.37,250.37,900.0
2021-09-22 11:00:00,250.84,251.32,250.78,251.32,1363.0,250.84,251.32,250.78,251.32,1363.0
2021-09-22 11:30:00,251.54,252.26,251.53,251.78,5701.0,251.54,252.26,251.53,251.78,5701.0
2021-09-22 12:00:00,251.54,251.7,250.89,251.18,1500.0,251.54,251.7,250.89,251.18,1500.0
2021-09-22 12:30:00,251.17,251.24,250.96,251.24,900.0,251.17,251.24,250.96,251.24,900.0
2021-09-22 13:00:00,251.12,251.12,250.52,250.7,600.0,251.12,251.12,250.52,250.7,600.0
2021-09-22 13:30:00,250.62,250.82,250.54,250.76,1875.0,250.62,250.82,250.54,250.76,1875.0
2021-09-22 14:00:00,250.55,252.26,250.45,250.77,5518.0,250.55,252.26,250.45,250.77,5518.0
2021-09-22 14:30:00,250.98,251.22,250.0,250.08,1961.0,250.98,251.22,250.0,250.08,1961.0
2021-09-22 15:00:00,250.15,250.98,250.15,250.71,1500.0,250.15,250.98,250.15,250.71,1500.0
2021-09-22 15:30:00,250.54,250.54,249.63,250.12,13878.0,250.54,250.54,249.63,250.12,13878.0
2021-09-23 09:30:00,250.67,253.07,250.67,253.07,2272.0,250.67,253.07,250.67,253.07,2272.0
2021-09-23 10:00:00,251.74,252.26,251.38,251.54,1240.0,251.74,252.26,251.38,251.54,1240.0
2021-09-23 10:30:00,251.45,251.45,250.85,251.37,2036.0,251.45,251.45,250.85,251.37,2036.0
2021-09-23 11:00:00,251.49,251.99,251.49,251.99,922.0,251.49,251.99,251.49,251.99,922.0
2021-09-23 11:30:00,252.19,252.42,251.99,252.12,1600.0,252.19,252.42,251.99,252.12,1600.0
2021-09-23 12:00:00,252.16,252.48,251.46,252.04,1624.0,252.16,252.48,251.46,252.04,1624.0
2021-09-23 12:30:00,252.01,252.19,252.01,252.05,400.0,252.01,252.19,252.01,252.05,400.0
2021-09-23 13:00:00,251.98,252.37,251.75,252.05,2583.0,251.98,252.37,251.75,252.05,2583.0
2021-09-23 13:30:00,252.11,252.58,251.99,252.58,3139.0,252.11,252.58,251.99,252.58,3139.0
2021-09-23 14:00:00,252.76,252.76,251.99,252.05,1889.0,252.76,252.76,251.99,252.05,1889.0
2021-09-23 14:30:00,252.34,252.47,251.67,252.17,2508.0,252.34,252.47,251.67,252.17,2508.0
2021-09-23 15:00:00,252.02,252.12,251.23,251.59,7991.0,252.02,252.12,251.23,251.59,7991.0
2021-09-23 15:30:00,251.55,251.67,250.97,251.38,10717.0,251.55,251.67,250.97,251.38,10717.0
2021-09-24 09:30:00,251.75,253.61,251.75,253.6,5282.0,251.75,253.61,251.75,253.6,5282.0
2021-09-24 10:00:00,253.42,255.08,253.42,254.15,4550.0,253.42,255.08,253.42,254.15,4550.0
2021-09-24 10:30:00,253.72,254.95,253.58,254.54,6220.0,253.72,254.95,253.58,254.54,6220.0
2021-09-24 11:00:00,255.05,255.72,254.8,255.14,1700.0,255.05,255.72,254.8,255.14,1700.0
2021-09-24 11:30:00,255.06,255.82,254.86,255.82,2561.0,255.06,255.82,254.86,255.82,2561.0
2021-09-24 12:00:00,255.36,255.77,255.32,255.69,2381.0,255.36,255.77,255.32,255.69,2381.0
2021-09-24 12:30:00,255.76,255.77,255.4,255.65,1438.0,255.76,255.77,255.4,255.65,1438.0
2021-09-24 13:00:00,255.53,255.69,255.52,255.53,700.0,255.53,255.69,255.52,255.53,700.0
2021-09-24 13:30:00,255.45,255.79,255.0,255.47,2572.0,255.45,255.79,255.0,255.47,2572.0
2021-09-24 14:00:00,255.55,255.8,255.54,255.65,3100.0,255.55,255.8,255.54,255.65,3100.0
2021-09-24 14:30:00,255.74,255.99,255.74,255.99,3286.0,255.74,255.99,255.74,255.99,3286.0
2021-09-24 15:00:00,255.88,255.97,255.35,255.58,4960.0,255.88,255.97,255.35,255.58,4960.0
2021-09-24 15:30:00,255.6,255.6,254.71,255.45,22019.0,255.6,255.6,254.71,255.45,22019.0
2021-09-27 09:30:00,255.89,259.46,255.89,259.37,6910.0,255.89,259.46,255.89,259.37,6910.0
2021-09-27 10:00:00,258.81,259.77,258.62,259.77,4971.0,258.81,259.77,258.62,259.77,4971.0
2021-09-27 10:30:00,259.77,259.88,259.03,259.03,4365.0,259.77,259.88,259.03,259.03,4365.0
2021-09-27 11:00:00,259.14,259.3,257.36,257.67,3749.0,259.14,259.3,257.36,257.67,3749.0
2021-09-27 11:30:00,258.07,258.26,257.81,257.81,3962.0,258.07,258.26,257.81,257.81,3962.0
2021-09-27 12:00:00,258.07,259.17,257.91,259.17,5376.0,258.07,259.17,257.91,259.17,5376.0
2021-09-27 12:30:00,258.88,258.88,258.3,258.53,4414.0,258.88,258.88,258.3,258.53,4414.0
2021-09-27 13:00:00,258.5,258.75,258.35,258.75,2741.0,258.5,258.75,258.35,258.75,2741.0
2021-09-27 13:30:00,259.01,259.16,258.93,259.09,2213.0,259.01,259.16,258.93,259.09,2213.0
2021-09-27 14:00:00,258.98,259.5,258.98,259.14,6144.0,258.98,259.5,258.98,259.14,6144.0
2021-09-27 14:30:00,259.02,259.02,258.0,258.44,4904.0,259.02,259.02,258.0,258.44,4904.0
2021-09-27 15:00:00,258.44,258.79,258.33,258.72,4216.0,258.44,258.79,258.33,258.72,4216.0
2021-09-27 15:30:00,258.63,258.67,257.18,257.61,17591.0,258.63,258.67,257.18,257.61,17591.0
2021-09-28 09:30:00,258.72,259.85,255.51,257.82,5228.0,258.72,259.85,255.51,257.82,5228.0
2021-09-28 10:00:00,258.89,258.99,256.68,258.75,3400.0,258.89,258.99,256.68,258.75,3400.0
2021-09-28 10:30:00,259.2,261.39,259.07,260.76,6770.0,259.2,261.39,259.07,260.76,6770.0
2021-09-28 11:00:00,260.99,260.99,259.84,260.05,3779.0,260.99,260.99,259.84,260.05,3779.0
2021-09-28 11:30:00,259.25,259.47,258.87,259.29,2909.0,259.25,259.47,258.87,259.29,2909.0
2021-09-28 12:00:00,259.32,259.65,258.44,258.44,3630.0,259.32,259.65,258.44,258.44,3630.0
2021-09-28 12:30:00,258.71,259.15,258.41,258.41,1705.0,258.71,259.15,258.41,258.41,1705.0
2021-09-28 13:00:00,258.83,259.79,258.3,259.68,2020.0,258.83,259.79,258.3,259.68,2020.0
2021-09-28 13:30:00,259.94,260.22,259.54,259.54,3717.0,259.94,260.22,259.54,259.54,3717.0
2021-09-28 14:00:00,259.57,260.23,259.25,260.11,4690.0,259.57,260.23,259.25,260.11,4690.0
2021-09-28 14:30:00,260.01,261.24,259.55,261.22,5706.0,260.01,261.24,259.55,261.22,5706.0
2021-09-28 15:00:00,261.04,261.82,260.58,260.81,14939.0,261.04,261.82,260.58,260.81,14939.0
2021-09-28 15:30:00,260.8,261.03,259.56,260.01,28143.0,260.8,261.03,259.56,260.01,28143.0
2021-09-29 09:30:00,260.83,263.45,260.75,262.71,10643.0,260.83,263.45,260.75,262.71,10643.0
2021-09-29 10:00:00,263.09,264.21,262.91,264.21,3852.0,263.09,264.21,262.91,264.21,3852.0
2021-09-29 10:30:00,264.25,265.96,264.24,265.96,2951.0,264.25,265.96,264.24,265.96,2951.0
2021-09-29 11:00:00,265.65,265.65,264.95,265.35,1800.0,265.65,265.65,264.95,265.35,1800.0
2021-09-29 11:30:00,265.15,265.59,264.89,265.46,5471.0,265.15,265.59,264.89,265.46,5471.0
2021-09-29 12:00:00,265.4,265.4,264.75,264.96,3300.0,265.4,265.4,264.75,264.96,3300.0
2021-09-29 12:30:00,264.75,265.1,264.6,265.01,2155.0,264.75,265.1,264.6,265.01,2155.0
2021-09-29 13:00:00,265.01,265.7,264.8,265.59,2470.0,265.01,265.7,264.8,265.59,2470.0
2021-09-29 13:30:00,265.46,266.07,265.15,265.98,1701.0,265.46,266.07,265.15,265.98,1701.0
2021-09-29 14:00:00,266.13,266.18,265.71,265.93,3496.0,266.13,266.18,265.71,265.93,3496.0
2021-09-29 14:30:00,266.13,266.16,265.71,265.86,2575.0,266.13,266.16,265.71,265.86,2575.0
2021-09-29 15:00:00,265.83,265.83,265.17,265.75,3914.0,265.83,265.83,265.17,265.75,3914.0
2021-09-29 15:30:00,265.6,265.73,264.84,265.2,33900.0,265.6,265.73,264.84,265.2,33900.0
2021-09-30 09:30:00,266.08,267.42,266.08,267.4,2058.0,266.08,267.42,266.08,267.4,2058.0
2021-09-30 10:00:00,266.8,267.3,266.47,267.04,2500.0,266.8,267.3,266.47,267.04,2500.0
2021-09-30 10:30:00,267.04,267.1,265.13,265.48,9996.0,267.04,267.1,265.13,265.48,9996.0
2021-09-30 11:00:00,265.26,265.33,264.67,265.06,3245.0,265.26,265.33,264.67,265.06,3245.0
2021-09-30 11:30:00,264.03,264.03,263.07,263.91,2630.0,264.03,264.03,263.07,263.91,2630.0
2021-09-30 12:00:00,263.5,263.5,262.33,262.7,2210.0,263.5,263.5,262.33,262.7,2210.0
2021-09-30 12:30:00,262.5,263.94,262.5,263.76,1948.0,262.5,263.94,262.5,263.76,1948.0
2021-09-30 13:00:00,264.09,264.38,263.86,263.91,1102.0,264.09,264.38,263.86,263.91,1102.0
2021-09-30 13:30:00,263.6,264.13,263.6,264.13,400.0,263.6,264.13,263.6,264.13,400.0
2021-09-30 14:00:00,264.34,264.49,263.62,263.63,1863.0,264.34,264.49,263.62,263.63,1863.0
2021-09-30 14:30:00,263.78,264.44,263.6,263.7,3646.0,263.78,264.44,263.6,263.7,3646.0
2021-09-30 15:00:00,263.74,264.08,263.35,264.08,700.0,263.74,264.08,263.35,264.08,700.0
2021-09-30 15:30:00,263.99,264.22,262.1,262.1,20605.0,263.99,264.22,262.1,262.1,20605.0
2021-10-01 09:30:00,262.41,263.79,262.41,263.76,4585.0,262.41,263.79,262.41,263.76,4585.0
2021-10-01 10:00:00,264.51,264.51,263.52,263.76,2700.0,264.51,264.51,263.52,263.76,2700.0
2021-10-01 10:30:00,263.93,264.65,263.93,264.33,1909.0,263.93,264.65,263.93,264.33,1909.0
2021-10-01 11:00:00,264.67,265.46,264.19,264.51,1708.0,264.67,265.46,264.19,264.51,1708.0
2021-10-01 11:30:00,264.8,265.54,264.8,265.3,2762.0,264.8,265.54,264.8,265.3,2762.0
2021-10-01 12:00:00,265.22,265.33,264.95,265.0,1389.0,265.22,265.33,264.95,265.0,1389.0
2021-10-01 12:30:00,265.11,265.51,264.98,265.3,2498.0,265.11,265.51,264.98,265.3,2498.0
2021-10-01 13:00:00,265.08,265.13,264.71,264.78,2707.0,265.08,265.13,264.71,264.78,2707.0
2021-10-01 13:30:00,264.94,265.76,264.84,265.76,2020.0,264.94,265.76,264.84,265.76,2020.0
2021-10-01 14:00:00,265.63,266.26,265.63,265.79,3747.0,265.63,266.26,265.63,265.79,3747.0
2021-10-01 14:30:00,266.3,266.41,265.65,265.65,3161.0,266.3,266.41,265.65,265.65,3161.0
2021-10-01 15:00:00,265.67,266.18,265.37,265.52,5679.0,265.67,266.18,265.37,265.52,5679.0
2021-10-01 15:30:00,265.71,265.71,264.39,265.38,20721.0,265.71,265.71,264.39,265.38,20721.0
2021-10-04 09:30:00,265.12,267.92,265.04,267.92,2517.0,265.12,267.92,265.04,267.92,2517.0
2021-10-04 10:00:00,267.35,267.35,266.27,266.27,21200.0,267.35,267.35,266.27,266.27,21200.0
2021-10-04 10:30:00,265.85,266.15,264.5,265.28,2420.0,265.85,266.15,264.5,265.28,2420.0
2021-10-04 11:00:00,264.73,265.55,264.65,265.04,1856.0,264.73,265.55,264.65,265.04,1856.0
2021-10-04 11:30:00,265.1,265.75,264.69,265.01,1875.0,265.1,265.75,264.69,265.01,1875.0
2021-10-04 12:00:00,265.62,266.2,265.17,265.84,3319.0,265.62,266.2,265.17,265.84,3319.0
2021-10-04 12:30:00,265.82,266.07,265.54,265.55,3911.0,265.82,266.07,265.54,265.55,3911.0
2021-10-04 13:00:00,265.39,265.76,265.2,265.71,1200.0,265.39,265.76,265.2,265.71,1200.0
2021-10-04 13:30:00,265.83,265.95,265.57,265.59,1715.0,265.83,265.95,265.57,265.59,1715.0
2021-10-04 14:00:00,265.54,266.24,265.54,266.12,3065.0,265.54,266.24,265.54,266.12,3065.0
2021-10-04 14:30:00,265.94,266.42,265.94,266.42,2600.0,265.94,266.42,265.94,266.42,2600.0
2021-10-04 15:00:00,266.77,267.2,266.77,267.09,2716.0,266.77,267.2,266.77,267.09,2716.0
2021-10-04 15:30:00,266.99,268.0,266.98,267.84,18663.0,266.99,268.0,266.98,267.84,18663.0
2021-10-05 09:30:00,268.25,268.77,267.15,267.22,2965.0,268.25,268.77,267.15,267.22,2965.0
2021-10-05 10:00:00,267.19,268.55,267.19,268.39,4017.0,267.19,268.55,267.19,268.39,4017.0
2021-10-05 10:30:00,268.39,268.62,266.5,266.5,8935.0,268.39,268.62,266.5,266.5,8935.0
2021-10-05 11:00:00,266.71,266.82,266.21,266.53,981.0,266.71,266.82,266.21,266.53,981.0
2021-10-05 11:30:00,266.21,266.21,265.13,265.28,1245.0,266.21,266.21,265.13,265.28,1245.0
2021-10-05 12:00:00,265.23,265.56,264.25,264.25,1300.0,265.23,265.56,264.25,264.25,1300.0
2021-10-05 12:30:00,263.53,263.78,263.37,263.76,500.0,263.53,263.78,263.37,263.76,500.0
2021-10-05 13:00:00,263.69,263.84,262.54,263.83,3635.0,263.69,263.84,262.54,263.83,3635.0
2021-10-05 13:30:00,264.12,264.87,264.1,264.61,2724.0,264.12,264.87,264.1,264.61,2724.0
2021-10-05 14:00:00,264.95,265.55,264.81,265.5,3059.0,264.95,265.55,264.81,265.5,3059.0
2021-10-05 14:30:00,265.5,265.58,264.72,264.72,2972.0,265.5,265.58,264.72,264.72,2972.0
2021-10-05 15:00:00,264.44,264.86,264.41,264.68,3272.0,264.44,264.86,264.41,264.68,3272.0
2021-10-05 15:30:00,264.76,265.48,264.76,264.93,11931.0,264.76,265.48,264.76,264.93,11931.0
2021-10-06 09:30:00,263.99,264.88,262.48,263.38,1596.0,263.99,264.88,262.48,263.38,1596.0
2021-10-06 10:00:00,263.71,264.11,262.66,263.02,2351.0,263.71,264.11,262.66,263.02,2351.0
2021-10-06 10:30:00,263.15,263.37,262.09,262.75,1746.0,263.15,263.37,262.09,262.75,1746.0
2021-10-06 11:00:00,262.92,263.25,262.33,262.34,1956.0,262.92,263.25,262.33,262.34,1956.0
2021-10-06 11:30:00,261.02,262.48,261.0,262.48,700.0,261.02,262.48,261.0,262.48,700.0
2021-10-06 12:00:00,262.46,262.46,262.0,262.25,632.0,262.46,262.46,262.0,262.25,632.0
2021-10-06 12:30:00,262.48,262.74,262.48,262.62,704.0,262.48,262.74,262.48,262.62,704.0
2021-10-06 13:00:00,262.42,262.98,262.37,262.86,2100.0,262.42,262.98,262.37,262.86,2100.0
2021-10-06 13:30:00,262.98,263.31,262.78,263.08,4943.0,262.98,263.31,262.78,263.08,4943.0
2021-10-06 14:00:00,263.57,264.45,263.1,264.17,2520.0,263.57,264.45,263.1,264.17,2520.0
2021-10-06 14:30:00,264.06,264.37,263.79,264.01,3590.0,264.06,264.37,263.79,264.01,3590.0
2021-10-06 15:00:00,263.95,264.89,263.8,264.8,2600.0,263.95,264.89,263.8,264.8,2600.0
2021-10-06 15:30:00,264.48,266.14,263.85,266.14,8348.0,264.48,266.14,263.85,266.14,8348.0
2021-10-07 09:30:00,267.07,269.87,267.07,269.45,3128.0,267.07,269.87,267.07,269.45,3128.0
2021-10-07 10:00:00,269.3,270.56,269.3,269.68,1812.0,269.3,270.56,269.3,269.68,1812.0
2021-10-07 10:30:00,269.27,269.27,267.54,268.08,11056.0,269.27,269.27,267.54,268.08,11056.0
2021-10-07 11:00:00,268.25,268.58,268.0,268.45,3110.0,268.25,268.58,268.0,268.45,3110.0
2021-10-07 11:30:00,269.06,269.76,269.06,269.74,1600.0,269.06,269.76,269.06,269.74,1600.0
2021-10-07 12:00:00,269.7,270.12,269.3,270.12,1395.0,269.7,270.12,269.3,270.12,1395.0
2021-10-07 12:30:00,270.33,270.61,270.04,270.34,2100.0,270.33,270.61,270.04,270.34,2100.0
2021-10-07 13:00:00,270.5,270.84,270.22,270.75,1774.0,270.5,270.84,270.22,270.75,1774.0
2021-10-07 13:30:00,270.75,270.99,270.16,270.19,2615.0,270.75,270.99,270.16,270.19,2615.0
2021-10-07 14:00:00,269.99,270.73,269.99,270.35,3012.0,269.99,270.73,269.99,270.35,3012.0
2021-10-07 14:30:00,270.38,270.43,269.9,269.9,2953.0,270.38,270.43,269.9,269.9,2953.0
2021-10-07 15:00:00,269.7,270.5,269.7,270.4,6091.0,269.7,270.5,269.7,270.4,6091.0
2021-10-07 15:30:00,270.42,270.5,269.74,270.02,12472.0,270.42,270.5,269.74,270.02,12472.0
2021-10-08 09:30:00,270.52,271.96,269.4,270.3,12863.0,270.52,271.96,269.4,270.3,12863.0
2021-10-08 10:00:00,271.12,271.77,270.12,270.62,2425.0,271.12,271.77,270.12,270.62,2425.0
2021-10-08 10:30:00,269.85,271.73,269.59,271.37,3556.0,269.85,271.73,269.59,271.37,3556.0
2021-10-08 11:00:00,271.72,271.75,271.16,271.56,1300.0,271.72,271.75,271.16,271.56,1300.0
2021-10-08 11:30:00,271.42,272.18,271.41,271.92,14527.0,271.42,272.18,271.41,271.92,14527.0
2021-10-08 12:00:00,271.71,272.03,271.5,271.64,3855.0,271.71,272.03,271.5,271.64,3855.0
2021-10-08 12:30:00,271.71,272.22,271.7,271.99,1271.0,271.71,272.22,271.7,271.99,1271.0
2021-10-08 13:00:00,271.97,272.47,271.58,271.74,10148.0,271.97,272.47,271.58,271.74,10148.0
2021-10-08 13:30:00,271.71,272.93,271.65,272.65,1221.0,271.71,272.93,271.65,272.65,1221.0
2021-10-08 14:00:00,272.87,273.79,272.87,273.79,1738.0,272.87,273.79,272.87,273.79,1738.0
2021-10-08 14:30:00,273.54,273.9,273.44,273.9,1999.0,273.54,273.9,273.44,273.9,1999.0
2021-10-08 15:00:00,273.81,274.51,273.8,274.4,3263.0,273.81,274.51,273.8,274.4,3263.0
2021-10-08 15:30:00,274.41,274.87,274.04,274.83,15854.0,274.41,274.87,274.04,274.83,15854.0
2021-10-11 09:30:00,274.8,275.0,274.35,275.0,1815.0,274.8,275.0,274.35,275.0,1815.0
2021-10-11 10:00:00,275.7,276.18,275.68,276.1,784.0,275.7,276.18,275.68,276.1,784.0
2021-10-11 10:30:00,274.96,275.5,274.93,275.25,1210.0,274.96,275.5,274.93,275.25,1210.0
2021-10-11 11:00:00,274.82,274.82,273.4,273.9,1731.0,274.82,274.82,273.4,273.9,1731.0
2021-10-11 11:30:00,274.56,274.87,274.56,274.87,510.0,274.56,274.87,274.56,274.87,510.0
2021-10-11 12:00:00,274.73,274.73,274.52,274.58,400.0,274.73,274.73,274.52,274.58,400.0
2021-10-11 12:30:00,274.63,275.06,274.43,274.43,694.0,274.63,275.06,274.43,274.43,694.0
2021-10-11 13:00:00,274.41,274.43,274.02,274.02,500.0,274.41,274.43,274.02,274.02,500.0
2021-10-11 13:30:00,273.88,274.2,273.79,273.79,783.0,273.88,274.2,273.79,273.79,783.0
2021-10-11 14:00:00,274.23,274.33,274.09,274.26,1312.0,274.23,274.33,274.09,274.26,1312.0
2021-10-11 14:30:00,274.29,274.29,273.63,273.76,1223.0,274.29,274.29,273.63,273.76,1223.0
2021-10-11 15:00:00,273.93,273.93,273.58,273.71,1200.0,273.93,273.93,273.58,273.71,1200.0
2021-10-11 15:30:00,273.49,273.5,272.85,273.24,10640.0,273.49,273.5,272.85,273.24,10640.0
2021-10-12 09:30:00,272.9,275.08,272.65,275.08,25340.0,272.9,275.08,272.65,275.08,25340.0
2021-10-12 10:00:00,274.34,274.34,273.34,273.34,1236.0,274.34,274.34,273.34,273.34,1236.0
2021-10-12 10:30:00,273.41,275.3,273.39,274.9,2272.0,273.41,275.3,273.39,274.9,2272.0
2021-10-12 11:00:00,274.59,275.09,274.49,274.49,2099.0,274.59,275.09,274.49,274.49,2099.0
2021-10-12 11:30:00,274.69,275.84,274.45,275.67,3020.0,274.69,275.84,274.45,275.67,3020.0
2021-10-12 12:00:00,275.89,275.9,275.39,275.39,1529.0,275.89,275.9,275.39,275.39,1529.0
2021-10-12 12:30:00,275.36,276.0,275.18,275.84,10472.0,275.36,276.0,275.18,275.84,10472.0
2021-10-12 13:00:00,275.65,275.89,275.48,275.79,1855.0,275.65,275.89,275.48,275.79,1855.0
2021-10-12 13:30:00,275.62,276.34,275.62,275.8,2510.0,275.62,276.34,275.62,275.8,2510.0
2021-10-12 14:00:00,275.66,276.14,275.51,276.13,2201.0,275.66,276.14,275.51,276.13,2201.0
2021-10-12 14:30:00,275.87,277.51,275.86,277.24,10129.0,275.87,277.51,275.86,277.24,10129.0
2021-10-12 15:00:00,277.34,277.34,276.31,276.4,2800.0,277.34,277.34,276.31,276.4,2800.0
2021-10-12 15:30:00,276.52,276.55,275.58,276.28,7576.0,276.52,276.55,275.58,276.28,7576.0
2021-10-13 09:30:00,276.27,276.27,275.64,275.64,2647.0,276.27,276.27,275.64,275.64,2647.0
2021-10-13 10:00:00,274.12,274.88,273.19,273.94,1466.0,274.12,274.88,273.19,273.94,1466.0
2021-10-13 10:30:00,274.35,274.99,274.25,274.99,2007.0,274.35,274.99,274.25,274.99,2007.0
2021-10-13 11:00:00,274.6,275.67,274.33,274.78,1700.0,274.6,275.67,274.33,274.78,1700.0
2021-10-13 11:30:00,274.55,275.5,274.54,275.31,1600.0,274.55,275.5,274.54,275.31,1600.0
2021-10-13 12:00:00,275.17,275.17,275.09,275.15,400.0,275.17,275.17,275.09,275.15,400.0
2021-10-13 12:30:00,275.45,275.92,275.3,275.36,2236.0,275.45,275.92,275.3,275.36,2236.0
2021-10-13 13:00:00,275.94,277.53,275.94,277.53,2014.0,275.94,277.53,275.94,277.53,2014.0
2021-10-13 13:30:00,277.23,277.41,276.83,277.41,1452.0,277.23,277.41,276.83,277.41,1452.0
2021-10-13 14:00:00,277.62,277.74,276.81,277.48,1500.0,277.62,277.74,276.81,277.48,1500.0
2021-10-13 14:30:00,276.9,277.08,276.5,277.08,2800.0,276.9,277.08,276.5,277.08,2800.0
2021-10-13 15:00:00,276.96,277.16,276.19,276.71,3353.0,276.96,277.16,276.19,276.71,3353.0
2021-10-13 15:30:00,276.84,277.66,276.84,277.51,10710.0,276.84,277.66,276.84,277.51,10710.0
2021-10-14 09:30:00,279.78,280.61,278.96,279.54,2131.0,279.78,280.61,278.96,279.54,2131.0
2021-10-14 10:00:00,279.98,280.95,279.98,280.56,2050.0,279.98,280.95,279.98,280.56,2050.0
2021-10-14 10:30:00,280.16,280.16,279.15,279.38,2227.0,280.16,280.16,279.15,279.38,2227.0
2021-10-14 11:00:00,279.59,279.84,279.26,279.31,1016.0,279.59,279.84,279.26,279.31,1016.0
2021-10-14 11:30:00,279.23,280.0,279.23,280.0,1400.0,279.23,280.0,279.23,280.0,1400.0
2021-10-14 12:00:00,280.0,280.2,279.91,280.13,1588.0,280.0,280.2,279.91,280.13,1588.0
2021-10-14 12:30:00,280.07,280.22,279.89,280.0,2500.0,280.07,280.22,279.89,280.0,2500.0
2021-10-14 13:00:00,280.24,280.92,280.21,280.86,9200.0,280.24,280.92,280.21,280.86,9200.0
2021-10-14 13:30:00,281.08,281.24,280.96,281.01,1540.0,281.08,281.24,280.96,281.01,1540.0
2021-10-14 14:00:00,281.24,281.45,280.52,280.52,2805.0,281.24,281.45,280.52,280.52,2805.0
2021-10-14 14:30:00,280.58,280.6,280.34,280.55,3410.0,280.58,280.6,280.34,280.55,3410.0
2021-10-14 15:00:00,280.36,280.43,279.9,280.24,2916.0,280.36,280.43,279.9,280.24,2916.0
2021-10-14 15:30:00,280.12,280.44,279.71,280.02,7958.0,280.12,280.44,279.71,280.02,7958.0
2021-10-15 09:30:00,281.1,283.0,280.87,281.94,2087.0,281.1,283.0,280.87,281.94,2087.0
2021-10-15 10:00:00,281.92,283.88,281.91,283.4,4083.0,281.92,283.88,281.91,283.4,4083.0
2021-10-15 10:30:00,283.47,284.81,283.47,283.71,2538.0,283.47,284.81,283.47,283.71,2538.0
2021-10-15 11:00:00,283.58,285.22,283.58,284.02,874.0,283.58,285.22,283.58,284.02,874.0
2021-10-15 11:30:00,283.88,284.15,283.57,284.15,1610.0,283.88,284.15,283.57,284.15,1610.0
2021-10-15 12:00:00,284.13,284.69,284.08,284.32,3425.0,284.13,284.69,284.08,284.32,3425.0
2021-10-15 12:30:00,284.49,284.49,283.8,283.98,3550.0,284.49,284.49,283.8,283.98,3550.0
2021-10-15 13:00:00,284.03,284.75,283.76,284.15,2901.0,284.03,284.75,283.76,284.15,2901.0
2021-10-15 13:30:00,284.16,284.6,284.0,284.22,1321.0,284.16,284.6,284.0,284.22,1321.0
2021-10-15 14:00:00,284.39,284.58,284.29,284.41,3793.0,284.39,284.58,284.29,284.41,3793.0
2021-10-15 14:30:00,284.27,284.27,283.77,283.79,3171.0,284.27,284.27,283.77,283.79,3171.0
2021-10-15 15:00:00,283.83,283.87,282.68,283.05,2469.0,283.83,283.87,282.68,283.05,2469.0
2021-10-15 15:30:00,282.78,283.08,281.82,281.83,17607.0,282.78,283.08,281.82,281.83,17607.0
2021-10-18 09:30:00,281.33,282.53,280.69,280.69,5600.0,281.33,282.53,280.69,280.69,5600.0
2021-10-18 10:00:00,281.28,281.28,279.61,279.62,9125.0,281.28,281.28,279.61,279.62,9125.0
2021-10-18 10:30:00,279.97,280.49,279.33,279.64,2395.0,279.97,280.49,279.33,279.64,2395.0
2021-10-18 11:00:00,279.68,280.22,279.68,280.0,2746.0,279.68,280.22,279.68,280.0,2746.0
2021-10-18 11:30:00,279.68,280.98,279.4,280.58,2974.0,279.68,280.98,279.4,280.58,2974.0
2021-10-18 12:00:00,280.6,280.96,280.26,280.37,1910.0,280.6,280.96,280.26,280.37,1910.0
2021-10-18 12:30:00,280.58,280.89,280.34,280.41,8330.0,280.58,280.89,280.34,280.41,8330.0
2021-10-18 13:00:00,280.5,280.96,280.33,280.33,1881.0,280.5,280.96,280.33,280.33,1881.0
2021-10-18 13:30:00,280.52,281.09,280.48,281.09,1700.0,280.52,281.09,280.48,281.09,1700.0
2021-10-18 14:00:00,281.05,281.73,281.05,281.46,900.0,281.05,281.73,281.05,281.46,900.0
2021-10-18 14:30:00,281.48,281.76,281.3,281.76,2206.0,281.48,281.76,281.3,281.76,2206.0
2021-10-18 15:00:00,281.95,282.14,281.67,281.82,1300.0,281.95,282.14,281.67,281.82,1300.0
2021-10-18 15:30:00,281.66,282.45,281.61,281.86,10261.0,281.66,282.45,281.61,281.86,10261.0
2021-10-19 09:30:00,283.1,283.62,281.65,281.67,2534.0,283.1,283.62,281.65,281.67,2534.0
2021-10-19 10:00:00,282.06,282.72,281.95,282.29,1200.0,282.06,282.72,281.95,282.29,1200.0
2021-10-19 10:30:00,282.52,282.52,281.69,281.81,1166.0,282.52,282.52,281.69,281.81,1166.0
2021-10-19 11:00:00,281.38,281.75,281.38,281.75,200.0,281.38,281.75,281.38,281.75,200.0
2021-10-19 11:30:00,281.33,281.62,281.16,281.56,1733.0,281.33,281.62,281.16,281.56,1733.0
2021-10-19 12:00:00,281.76,281.93,281.5,281.5,933.0,281.76,281.93,281.5,281.5,933.0
2021-10-19 12:30:00,281.27,281.61,281.27,281.57,800.0,281.27,281.61,281.27,281.57,800.0
2021-10-19 13:00:00,281.5,281.5,281.24,281.24,700.0,281.5,281.5,281.24,281.24,700.0
2021-10-19 13:30:00,281.26,281.28,281.18,281.24,900.0,281.26,281.28,281.18,281.24,900.0
2021-10-19 14:00:00,281.23,281.48,281.01,281.01,3209.0,281.23,281.48,281.01,281.01,3209.0
2021-10-19 14:30:00,281.08,281.41,280.73,281.3,1832.0,281.08,281.41,280.73,281.3,1832.0
2021-10-19 15:00:00,281.29,281.66,281.15,281.47,2558.0,281.29,281.66,281.15,281.47,2558.0
2021-10-19 15:30:00,281.31,281.77,280.92,281.42,10736.0,281.31,281.77,280.92,281.42,10736.0
2021-10-20 09:30:00,281.32,282.76,281.08,282.59,3456.0,281.32,282.76,281.08,282.59,3456.0
2021-10-20 10:00:00,282.85,284.99,282.84,284.99,2387.0,282.85,284.99,282.84,284.99,2387.0
2021-10-20 10:30:00,284.25,284.98,283.7,284.32,2224.0,284.25,284.98,283.7,284.32,2224.0
2021-10-20 11:00:00,283.98,283.98,283.39,283.55,2585.0,283.98,283.98,283.39,283.55,2585.0
2021-10-20 11:30:00,283.78,283.82,283.42,283.82,1816.0,283.78,283.82,283.42,283.82,1816.0
2021-10-20 12:00:00,283.91,284.51,283.9,284.28,1510.0,283.91,284.51,283.9,284.28,1510.0
2021-10-20 12:30:00,284.12,284.59,284.12,284.4,1001.0,284.12,284.59,284.12,284.4,1001.0
2021-10-20 13:00:00,283.63,283.69,283.36,283.49,955.0,283.63,283.69,283.36,283.49,955.0
2021-10-20 13:30:00,283.55,283.77,282.82,282.82,1980.0,283.55,283.77,282.82,282.82,1980.0
2021-10-20 14:00:00,282.63,283.21,282.49,282.5,1996.0,282.63,283.21,282.49,282.5,1996.0
2021-10-20 14:30:00,283.02,283.07,282.82,283.07,1445.0,283.02,283.07,282.82,283.07,1445.0
2021-10-20 15:00:00,283.03,283.08,282.16,282.37,1000.0,283.03,283.08,282.16,282.37,1000.0
2021-10-20 15:30:00,282.46,282.72,282.21,282.59,7090.0,282.46,282.72,282.21,282.59,7090.0
2021-10-21 09:30:00,282.07,282.22,281.14,281.94,2632.0,282.07,282.22,281.14,281.94,2632.0
2021-10-21 10:00:00,281.57,281.83,281.23,281.42,411.0,281.57,281.83,281.23,281.42,411.0
2021-10-21 10:30:00,281.23,282.12,280.85,281.72,1883.0,281.23,282.12,280.85,281.72,1883.0
2021-10-21 11:00:00,281.31,281.78,280.91,281.62,2000.0,281.31,281.78,280.91,281.62,2000.0
2021-10-21 11:30:00,281.49,281.5,280.96,281.08,1812.0,281.49,281.5,280.96,281.08,1812.0
2021-10-21 12:00:00,281.37,281.37,280.33,280.33,3157.0,281.37,281.37,280.33,280.33,3157.0
2021-10-21 12:30:00,280.33,281.23,280.33,281.02,2656.0,280.33,281.23,280.33,281.02,2656.0
2021-10-21 13:00:00,281.04,281.61,281.02,281.54,1420.0,281.04,281.61,281.02,281.54,1420.0
2021-10-21 13:30:00,281.67,282.33,281.67,282.16,2278.0,281.67,282.33,281.67,282.16,2278.0
2021-10-21 14:00:00,282.53,282.6,282.3,282.33,1200.0,282.53,282.6,282.3,282.33,1200.0
2021-10-21 14:30:00,282.22,283.25,282.21,282.99,2809.0,282.22,283.25,282.21,282.99,2809.0
2021-10-21 15:00:00,283.04,283.04,282.49,282.5,2974.0,283.04,283.04,282.49,282.5,2974.0
2021-10-21 15:30:00,282.52,283.57,282.51,283.41,14746.0,282.52,283.57,282.51,283.41,14746.0
2021-10-22 09:30:00,283.86,284.74,283.71,284.74,1015.0,283.86,284.74,283.71,284.74,1015.0
2021-10-22 10:00:00,285.68,286.69,284.96,285.63,2333.0,285.68,286.69,284.96,285.63,2333.0
2021-10-22 10:30:00,285.75,288.29,285.75,287.04,10256.0,285.75,288.29,285.75,287.04,10256.0
2021-10-22 11:00:00,287.26,287.97,286.14,286.14,2422.0,287.26,287.97,286.14,286.14,2422.0
2021-10-22 11:30:00,286.08,286.08,285.47,285.9,1019.0,286.08,286.08,285.47,285.9,1019.0
2021-10-22 12:00:00,285.68,286.0,285.01,285.26,2092.0,285.68,286.0,285.01,285.26,2092.0
2021-10-22 12:30:00,285.36,286.42,285.36,286.19,2133.0,285.36,286.42,285.36,286.19,2133.0
2021-10-22 13:00:00,285.9,286.2,285.36,285.56,1966.0,285.9,286.2,285.36,285.56,1966.0
2021-10-22 13:30:00,285.59,285.99,285.41,285.64,2309.0,285.59,285.99,285.41,285.64,2309.0
2021-10-22 14:00:00,285.7,286.02,285.48,286.02,2253.0,285.7,286.02,285.48,286.02,2253.0
2021-10-22 14:30:00,285.74,286.33,285.3,285.31,2479.0,285.74,286.33,285.3,285.31,2479.0
2021-10-22 15:00:00,285.4,285.4,284.76,284.95,1282.0,285.4,285.4,284.76,284.95,1282.0
2021-10-22 15:30:00,285.2,285.85,284.75,285.16,11001.0,285.2,285.85,284.75,285.16,11001.0
2021-10-25 09:30:00,285.03,286.35,285.03,286.16,12283.0,285.03,286.35,285.03,286.16,12283.0
2021-10-25 10:00:00,286.69,286.69,284.1,284.1,3800.0,286.69,286.69,284.1,284.1,3800.0
2021-10-25 10:30:00,284.93,285.11,284.53,284.54,1637.0,284.93,285.11,284.53,284.54,1637.0
2021-10-25 11:00:00,284.69,284.97,283.64,284.18,5244.0,284.69,284.97,283.64,284.18,5244.0
2021-10-25 11:30:00,284.4,285.12,284.31,284.99,2652.0,284.4,285.12,284.31,284.99,2652.0
2021-10-25 12:00:00,284.98,285.43,284.62,284.79,2055.0,284.98,285.43,284.62,284.79,2055.0
2021-10-25 12:30:00,284.82,284.82,283.5,283.72,2184.0,284.82,284.82,283.5,283.72,2184.0
2021-10-25 13:00:00,284.09,284.92,283.89,284.88,4350.0,284.09,284.92,283.89,284.88,4350.0
2021-10-25 13:30:00,284.92,285.12,284.92,284.96,1945.0,284.92,285.12,284.92,284.96,1945.0
2021-10-25 14:00:00,284.74,284.74,284.47,284.66,500.0,284.74,284.74,284.47,284.66,500.0
2021-10-25 14:30:00,284.53,284.95,284.17,284.17,3127.0,284.53,284.95,284.17,284.17,3127.0
2021-10-25 15:00:00,284.22,284.22,283.79,284.01,2000.0,284.22,284.22,283.79,284.01,2000.0
2021-10-25 15:30:00,283.79,284.54,283.54,284.29,22030.0,283.79,284.54,283.54,284.29,22030.0
2021-10-26 09:30:00,284.45,284.81,283.42,284.11,1628.0,284.45,284.81,283.42,284.11,1628.0
2021-10-26 10:00:00,284.52,284.52,283.11,284.26,2391.0,284.52,284.52,283.11,284.26,2391.0
2021-10-26 10:30:00,283.17,284.22,282.43,284.0,26991.0,283.17,284.22,282.43,284.0,26991.0
2021-10-26 11:00:00,284.19,284.2,282.94,283.34,7243.0,284.19,284.2,282.94,283.34,7243.0
2021-10-26 11:30:00,283.43,283.45,282.92,282.92,1070.0,283.43,283.45,282.92,282.92,1070.0
2021-10-26 12:00:00,283.4,283.55,281.44,281.44,5924.0,283.4,283.55,281.44,281.44,5924.0
2021-10-26 12:30:00,281.41,281.58,280.77,280.86,5860.0,281.41,281.58,280.77,280.86,5860.0
2021-10-26 13:00:00,281.3,281.99,280.34,280.62,5259.0,281.3,281.99,280.34,280.62,5259.0
2021-10-26 13:30:00,281.21,281.5,280.32,281.02,2920.0,281.21,281.5,280.32,281.02,2920.0
2021-10-26 14:00:00,281.27,282.02,281.07,281.77,3166.0,281.27,282.02,281.07,281.77,3166.0
2021-10-26 14:30:00,281.97,281.97,281.73,281.73,558.0,281.97,281.97,281.73,281.73,558.0
2021-10-26 15:00:00,281.91,282.72,281.91,282.24,3063.0,281.91,282.72,281.91,282.24,3063.0
2021-10-26 15:30:00,282.15,282.37,281.44,281.91,17182.0,282.15,282.37,281.44,281.91,17182.0
2021-10-27 09:30:00,281.09,281.09,278.54,278.71,4488.0,281.09,281.09,278.54,278.71,4488.0
2021-10-27 10:00:00,278.5,278.53,276.1,276.39,2726.0,278.5,278.53,276.1,276.39,2726.0
2021-10-27 10:30:00,276.54,277.01,275.54,275.85,7877.0,276.54,277.01,275.54,275.85,7877.0
2021-10-27 11:00:00,276.22,276.22,274.79,275.0,3998.0,276.22,276.22,274.79,275.0,3998.0
2021-10-27 11:30:00,275.01,275.41,274.24,274.55,3086.0,275.01,275.41,274.24,274.55,3086.0
2021-10-27 12:00:00,274.78,275.23,274.34,275.0,5821.0,274.78,275.23,274.34,275.0,5821.0
2021-10-27 12:30:00,274.53,274.61,274.0,274.25,2630.0,274.53,274.61,274.0,274.25,2630.0
2021-10-27 13:00:00,274.09,274.87,274.08,274.54,2250.0,274.09,274.87,274.08,274.54,2250.0
2021-10-27 13:30:00,274.45,275.23,274.42,274.85,4972.0,274.45,275.23,274.42,274.85,4972.0
2021-10-27 14:00:00,275.01,275.12,274.33,274.33,3111.0,275.01,275.12,274.33,274.33,3111.0
2021-10-27 14:30:00,274.22,274.91,273.4,273.41,4645.0,274.22,274.91,273.4,273.41,4645.0
2021-10-27 15:00:00,273.57,273.85,272.73,273.37,7026.0,273.57,273.85,272.73,273.37,7026.0
2021-10-27 15:30:00,273.36,273.5,271.83,272.6,24184.0,273.36,273.5,271.83,272.6,24184.0
2021-10-28 09:30:00,273.0,277.0,272.27,275.0,4722.0,273.0,277.0,272.27,275.0,4722.0
2021-10-28 10:00:00,275.94,276.48,270.87,271.59,3179.0,275.94,276.48,270.87,271.59,3179.0
2021-10-28 10:30:00,271.34,272.61,270.22,272.12,7817.0,271.34,272.61,270.22,272.12,7817.0
2021-10-28 11:00:00,272.12,273.32,269.84,269.84,4672.0,272.12,273.32,269.84,269.84,4672.0
2021-10-28 11:30:00,269.51,272.29,269.47,271.34,11190.0,269.51,272.29,269.47,271.34,11190.0
2021-10-28 12:00:00,271.56,272.16,271.05,271.57,3000.0,271.56,272.16,271.05,271.57,3000.0
2021-10-28 12:30:00,271.24,271.55,270.73,271.55,4628.0,271.24,271.55,270.73,271.55,4628.0
2021-10-28 13:00:00,271.26,273.86,271.12,272.92,6587.0,271.26,273.86,271.12,272.92,6587.0
2021-10-28 13:30:00,272.63,273.37,272.63,272.83,2820.0,272.63,273.37,272.63,272.83,2820.0
2021-10-28 14:00:00,273.06,276.38,273.0,275.97,9932.0,273.06,276.38,273.0,275.97,9932.0
2021-10-28 14:30:00,276.0,277.25,275.89,276.77,4904.0,276.0,277.25,275.89,276.77,4904.0
2021-10-28 15:00:00,276.66,277.28,276.31,277.06,4023.0,276.66,277.28,276.31,277.06,4023.0
2021-10-28 15:30:00,276.93,279.08,276.84,277.69,49701.0,276.93,279.08,276.84,277.69,49701.0
2021-10-29 09:30:00,277.93,281.9,275.29,280.39,6498.0,277.93,281.9,275.29,280.39,6498.0
2021-10-29 10:00:00,279.75,280.99,279.5,280.16,7164.0,279.75,280.99,279.5,280.16,7164.0
2021-10-29 10:30:00,279.85,283.06,279.79,282.49,5235.0,279.85,283.06,279.79,282.49,5235.0
2021-10-29 11:00:00,281.81,283.22,281.81,281.98,1982.0,281.81,283.22,281.81,281.98,1982.0
2021-10-29 11:30:00,282.14,283.29,281.66,283.29,2702.0,282.14,283.29,281.66,283.29,2702.0
2021-10-29 12:00:00,282.93,283.39,282.92,283.39,3260.0,282.93,283.39,282.92,283.39,3260.0
2021-10-29 12:30:00,283.35,284.07,283.34,284.07,2100.0,283.35,284.07,283.34,284.07,2100.0
2021-10-29 13:00:00,284.22,285.26,284.13,285.21,8162.0,284.22,285.26,284.13,285.21,8162.0
2021-10-29 13:30:00,285.02,286.73,284.68,286.73,27743.0,285.02,286.73,284.68,286.73,27743.0
2021-10-29 14:00:00,286.57,287.98,286.36,287.4,8286.0,286.57,287.98,286.36,287.4,8286.0
2021-10-29 14:30:00,287.46,287.9,286.05,286.05,5250.0,287.46,287.9,286.05,286.05,5250.0
2021-10-29 15:00:00,285.77,287.14,285.77,287.14,4750.0,285.77,287.14,285.77,287.14,4750.0
2021-10-29 15:30:00,287.1,288.46,286.74,287.71,41270.0,287.1,288.46,286.74,287.71,41270.0
2021-11-01 09:30:00,289.85,289.85,287.18,287.41,4891.0,289.85,289.85,287.18,287.41,4891.0
2021-11-01 10:00:00,287.24,287.24,283.19,284.61,5440.0,287.24,287.24,283.19,284.61,5440.0
2021-11-01 10:30:00,285.43,288.5,284.98,288.5,3035.0,285.43,288.5,284.98,288.5,3035.0
2021-11-01 11:00:00,288.15,288.8,287.94,288.79,2917.0,288.15,288.8,287.94,288.79,2917.0
2021-11-01 11:30:00,287.97,288.67,287.79,288.67,1700.0,287.97,288.67,287.79,288.67,1700.0
2021-11-01 12:00:00,288.46,289.14,287.94,288.34,1961.0,288.46,289.14,287.94,288.34,1961.0
2021-11-01 12:30:00,288.07,289.25,287.84,289.25,3385.0,288.07,289.25,287.84,289.25,3385.0
2021-11-01 13:00:00,288.78,288.78,287.67,288.24,1952.0,288.78,288.78,287.67,288.24,1952.0
2021-11-01 13:30:00,288.26,288.26,286.4,287.12,1700.0,288.26,288.26,286.4,287.12,1700.0
2021-11-01 14:00:00,287.55,287.75,286.96,287.61,1901.0,287.55,287.75,286.96,287.61,1901.0
2021-11-01 14:30:00,287.64,288.23,287.64,287.85,3781.0,287.64,288.23,287.64,287.85,3781.0
2021-11-01 15:00:00,287.45,289.1,287.45,289.1,2821.0,287.45,289.1,287.45,289.1,2821.0
2021-11-01 15:30:00,288.54,289.14,288.1,289.0,17863.0,288.54,289.14,288.1,289.0,17863.0
2021-11-02 09:30:00,289.7,289.7,287.25,288.74,1736.0,289.7,289.7,287.25,288.74,1736.0
2021-11-02 10:00:00,289.0,289.0,288.56,288.57,2400.0,289.0,289.0,288.56,288.57,2400.0
2021-11-02 10:30:00,288.11,289.03,287.47,288.74,2365.0,288.11,289.03,287.47,288.74,2365.0
2021-11-02 11:00:00,288.44,288.52,287.33,288.11,3500.0,288.44,288.52,287.33,288.11,3500.0
2021-11-02 11:30:00,288.27,288.54,287.94,288.08,2000.0,288.27,288.54,287.94,288.08,2000.0
2021-11-02 12:00:00,288.25,288.31,287.69,287.69,3230.0,288.25,288.31,287.69,287.69,3230.0
2021-11-02 12:30:00,288.25,288.27,287.83,287.97,2352.0,288.25,288.27,287.83,287.97,2352.0
2021-11-02 13:00:00,288.08,288.44,287.14,287.14,3806.0,288.08,288.44,287.14,287.14,3806.0
2021-11-02 13:30:00,286.95,287.56,286.95,287.56,1979.0,286.95,287.56,286.95,287.56,1979.0
2021-11-02 14:00:00,287.71,288.42,287.62,288.27,2822.0,287.71,288.42,287.62,288.27,2822.0
2021-11-02 14:30:00,288.2,288.36,287.59,288.25,4425.0,288.2,288.36,287.59,288.25,4425.0
2021-11-02 15:00:00,288.39,288.39,287.44,287.7,2632.0,288.39,288.39,287.44,287.7,2632.0
2021-11-02 15:30:00,287.63,287.64,286.58,287.36,21146.0,287.63,287.64,286.58,287.36,21146.0
2021-11-03 09:30:00,289.0,289.0,285.68,285.68,1206.0,289.0,289.0,285.68,285.68,1206.0
2021-11-03 10:00:00,286.16,287.37,285.44,286.97,3346.0,286.16,287.37,285.44,286.97,3346.0
2021-11-03 10:30:00,286.96,286.96,285.99,286.5,1550.0,286.96,286.96,285.99,286.5,1550.0
2021-11-03 11:00:00,286.39,286.39,285.63,285.71,2235.0,286.39,286.39,285.63,285.71,2235.0
2021-11-03 11:30:00,285.56,285.97,285.42,285.97,930.0,285.56,285.97,285.42,285.97,930.0
2021-11-03 12:00:00,285.55,285.86,285.55,285.86,200.0,285.55,285.86,285.55,285.86,200.0
2021-11-03 12:30:00,285.74,285.74,284.88,285.21,1841.0,285.74,285.74,284.88,285.21,1841.0
2021-11-03 13:00:00,285.15,285.49,284.53,285.37,5700.0,285.15,285.49,284.53,285.37,5700.0
2021-11-03 13:30:00,285.0,285.0,284.01,284.01,2732.0,285.0,285.0,284.01,284.01,2732.0
2021-11-03 14:00:00,284.06,285.35,284.06,285.09,3600.0,284.06,285.35,284.06,285.09,3600.0
2021-11-03 14:30:00,285.13,285.53,284.15,285.53,8007.0,285.13,285.53,284.15,285.53,8007.0
2021-11-03 15:00:00,285.57,285.67,284.94,285.4,3952.0,285.57,285.67,284.94,285.4,3952.0
2021-11-03 15:30:00,285.69,285.78,284.87,285.34,31044.0,285.69,285.78,284.87,285.34,31044.0
2021-11-04 09:30:00,286.77,287.86,284.16,284.17,1982.0,286.77,287.86,284.16,284.17,1982.0
2021-11-04 10:00:00,285.11,288.94,285.11,288.32,4776.0,285.11,288.94,285.11,288.32,4776.0
2021-11-04 10:30:00,288.43,288.55,288.02,288.55,3077.0,288.43,288.55,288.02,288.55,3077.0
2021-11-04 11:00:00,288.33,288.55,287.63,288.47,3473.0,288.33,288.55,287.63,288.47,3473.0
2021-11-04 11:30:00,288.06,289.72,287.86,289.72,5287.0,288.06,289.72,287.86,289.72,5287.0
2021-11-04 12:00:00,289.64,289.83,289.15,289.27,1600.0,289.64,289.83,289.15,289.27,1600.0
2021-11-04 12:30:00,289.83,290.71,289.73,290.26,2536.0,289.83,290.71,289.73,290.26,2536.0
2021-11-04 13:00:00,290.05,290.05,289.36,289.49,2157.0,290.05,290.05,289.36,289.49,2157.0
2021-11-04 13:30:00,289.6,289.6,289.08,289.55,2253.0,289.6,289.6,289.08,289.55,2253.0
2021-11-04 14:00:00,289.34,289.54,289.0,289.53,3628.0,289.34,289.54,289.0,289.53,3628.0
2021-11-04 14:30:00,289.33,289.67,289.05,289.67,4700.0,289.33,289.67,289.05,289.67,4700.0
2021-11-04 15:00:00,289.55,290.07,287.72,287.72,7241.0,289.55,290.07,287.72,287.72,7241.0
2021-11-04 15:30:00,287.98,288.19,287.38,287.5,15102.0,287.98,288.19,287.38,287.5,15102.0
2021-11-05 09:30:00,288.42,290.66,288.42,288.62,3323.0,288.42,290.66,288.42,288.62,3323.0
2021-11-05 10:00:00,289.36,289.55,288.02,288.24,1340.0,289.36,289.55,288.02,288.24,1340.0
2021-11-05 10:30:00,288.39,288.99,288.39,288.5,1204.0,288.39,288.99,288.39,288.5,1204.0
2021-11-05 11:00:00,288.55,288.74,288.0,288.38,2100.0,288.55,288.74,288.0,288.38,2100.0
2021-11-05 11:30:00,287.4,287.81,287.33,287.47,1300.0,287.4,287.81,287.33,287.47,1300.0
2021-11-05 12:00:00,286.7,287.17,286.65,287.17,800.0,286.7,287.17,286.65,287.17,800.0
2021-11-05 12:30:00,287.04,288.33,287.04,288.33,1068.0,287.04,288.33,287.04,288.33,1068.0
2021-11-05 13:00:00,287.99,288.13,287.4,287.4,1288.0,287.99,288.13,287.4,287.4,1288.0
2021-11-05 13:30:00,287.74,287.75,287.0,287.11,1817.0,287.74,287.75,287.0,287.11,1817.0
2021-11-05 14:00:00,286.92,287.6,286.92,287.03,1885.0,286.92,287.6,286.92,287.03,1885.0
2021-11-05 14:30:00,287.07,287.07,286.46,286.89,2092.0,287.07,287.07,286.46,286.89,2092.0
2021-11-05 15:00:00,286.68,287.23,286.47,286.47,2607.0,286.68,287.23,286.47,286.47,2607.0
2021-11-05 15:30:00,286.85,287.2,286.11,286.88,20348.0,286.85,287.2,286.11,286.88,20348.0
2021-11-08 09:30:00,287.42,287.97,286.48,286.49,1987.0,287.42,287.97,286.48,286.49,1987.0
2021-11-08 10:00:00,285.96,287.93,284.35,287.78,2339.0,285.96,287.93,284.35,287.78,2339.0
2021-11-08 10:30:00,287.37,287.37,285.56,285.77,2324.0,287.37,287.37,285.56,285.77,2324.0
2021-11-08 11:00:00,285.99,286.59,285.99,286.21,1005.0,285.99,286.59,285.99,286.21,1005.0
2021-11-08 11:30:00,286.38,287.22,286.37,286.84,2024.0,286.38,287.22,286.37,286.84,2024.0
2021-11-08 12:00:00,286.77,286.77,286.01,286.21,1013.0,286.77,286.77,286.01,286.21,1013.0
2021-11-08 12:30:00,286.07,286.39,285.83,286.39,1100.0,286.07,286.39,285.83,286.39,1100.0
2021-11-08 13:00:00,287.16,287.16,286.42,287.04,700.0,287.16,287.16,286.42,287.04,700.0
2021-11-08 13:30:00,286.85,287.4,286.85,287.1,1527.0,286.85,287.4,286.85,287.1,1527.0
2021-11-08 14:00:00,287.12,287.95,287.01,287.81,1900.0,287.12,287.95,287.01,287.81,1900.0
2021-11-08 14:30:00,288.0,289.48,288.0,289.15,4652.0,288.0,289.48,288.0,289.15,4652.0
2021-11-08 15:00:00,289.37,289.37,287.77,287.91,1300.0,289.37,289.37,287.77,287.91,1300.0
2021-11-08 15:30:00,288.21,288.96,288.21,288.96,8004.0,288.21,288.96,288.21,288.96,8004.0
2021-11-09 09:30:00,290.41,290.41,287.81,287.81,1847.0,290.41,290.41,287.81,287.81,1847.0
2021-11-09 10:00:00,289.97,289.97,287.85,287.85,500.0,289.97,289.97,287.85,287.85,500.0
2021-11-09 10:30:00,288.68,288.68,287.56,287.66,506.0,288.68,288.68,287.56,287.66,506.0
2021-11-09 11:00:00,287.31,287.31,286.72,287.3,1466.0,287.31,287.31,286.72,287.3,1466.0
2021-11-09 11:30:00,287.86,287.92,287.54,287.54,1502.0,287.86,287.92,287.54,287.54,1502.0
2021-11-09 12:00:00,287.59,287.64,286.77,287.15,2314.0,287.59,287.64,286.77,287.15,2314.0
2021-11-09 12:30:00,287.04,287.14,286.53,286.81,1800.0,287.04,287.14,286.53,286.81,1800.0
2021-11-09 13:00:00,286.84,287.23,286.11,286.17,3274.0,286.84,287.23,286.11,286.17,3274.0
2021-11-09 13:30:00,286.04,286.22,286.0,286.12,1622.0,286.04,286.22,286.0,286.12,1622.0
2021-11-09 14:00:00,286.35,286.36,286.0,286.06,800.0,286.35,286.36,286.0,286.06,800.0
2021-11-09 14:30:00,285.94,286.54,285.73,286.37,1210.0,285.94,286.54,285.73,286.37,1210.0
2021-11-09 15:00:00,286.7,286.7,286.22,286.22,880.0,286.7,286.7,286.22,286.22,880.0
2021-11-09 15:30:00,285.91,285.91,284.19,285.24,11463.0,285.91,285.91,284.19,285.24,11463.0
2021-11-10 09:30:00,285.94,287.29,285.65,285.66,1174.0,285.94,287.29,285.65,285.66,1174.0
2021-11-10 10:00:00,286.59,287.24,286.21,286.21,500.0,286.59,287.24,286.21,286.21,500.0
2021-11-10 10:30:00,286.26,287.14,286.13,286.94,1119.0,286.26,287.14,286.13,286.94,1119.0
2021-11-10 11:00:00,287.25,287.81,287.23,287.23,904.0,287.25,287.81,287.23,287.23,904.0
2021-11-10 11:30:00,287.0,287.23,286.71,286.72,964.0,287.0,287.23,286.71,286.72,964.0
2021-11-10 12:00:00,285.82,285.93,285.73,285.93,658.0,285.82,285.93,285.73,285.93,658.0
2021-11-10 12:30:00,285.98,285.98,285.26,285.56,442.0,285.98,285.98,285.26,285.56,442.0
2021-11-10 13:00:00,284.94,285.48,284.58,284.58,2199.0,284.94,285.48,284.58,284.58,2199.0
2021-11-10 13:30:00,284.88,285.45,284.88,285.1,600.0,284.88,285.45,284.88,285.1,600.0
2021-11-10 14:00:00,285.09,285.09,284.48,284.54,1127.0,285.09,285.09,284.48,284.54,1127.0
2021-11-10 14:30:00,284.3,284.64,283.81,284.19,2287.0,284.3,284.64,283.81,284.19,2287.0
2021-11-10 15:00:00,284.42,284.55,284.11,284.16,1370.0,284.42,284.55,284.11,284.16,1370.0
2021-11-10 15:30:00,283.94,284.5,283.57,284.48,9754.0,283.94,284.5,283.57,284.48,9754.0
2021-11-11 09:30:00,284.16,286.58,284.16,286.23,1964.0,284.16,286.58,284.16,286.23,1964.0
2021-11-11 10:00:00,284.2,284.2,284.2,284.2,100.0,284.2,284.2,284.2,284.2,100.0
2021-11-11 10:30:00,284.73,284.73,283.26,283.26,400.0,284.73,284.73,283.26,283.26,400.0
2021-11-11 11:00:00,283.55,283.85,283.44,283.44,700.0,283.55,283.85,283.44,283.44,700.0
2021-11-11 11:30:00,283.9,283.97,283.66,283.97,500.0,283.9,283.97,283.66,283.97,500.0
2021-11-11 12:00:00,283.62,283.62,282.74,283.37,1300.0,283.62,283.62,282.74,283.37,1300.0
2021-11-11 12:30:00,282.8,283.03,282.22,282.8,819.0,282.8,283.03,282.22,282.8,819.0
2021-11-11 13:00:00,282.78,283.12,282.28,282.75,634.0,282.78,283.12,282.28,282.75,634.0
2021-11-11 13:30:00,282.26,282.85,282.19,282.19,1350.0,282.26,282.85,282.19,282.19,1350.0
2021-11-11 14:00:00,282.28,282.28,281.95,281.95,300.0,282.28,282.28,281.95,281.95,300.0
2021-11-11 14:30:00,281.91,282.22,281.67,281.9,1881.0,281.91,282.22,281.67,281.9,1881.0
2021-11-11 15:00:00,281.7,281.7,281.64,281.64,251.0,281.7,281.7,281.64,281.64,251.0
2021-11-11 15:30:00,281.99,282.72,281.54,282.71,9979.0,281.99,282.72,281.54,282.71,9979.0
2021-11-12 09:30:00,283.91,283.97,279.87,283.94,1557.0,283.91,283.97,279.87,283.94,1557.0
2021-11-12 10:00:00,283.23,283.23,282.43,282.43,1499.0,283.23,283.23,282.43,282.43,1499.0
2021-11-12 10:30:00,282.19,282.6,281.46,281.48,911.0,282.19,282.6,281.46,281.48,911.0
2021-11-12 11:00:00,281.25,281.6,280.67,281.01,4416.0,281.25,281.6,280.67,281.01,4416.0
2021-11-12 11:30:00,281.06,281.38,280.55,281.23,16386.0,281.06,281.38,280.55,281.23,16386.0
2021-11-12 12:00:00,281.19,283.27,281.13,283.27,1990.0,281.19,283.27,281.13,283.27,1990.0
2021-11-12 12:30:00,283.03,283.39,282.34,282.34,1542.0,283.03,283.39,282.34,282.34,1542.0
2021-11-12 13:00:00,283.3,283.3,283.29,283.29,542.0,283.3,283.3,283.29,283.29,542.0
2021-11-12 13:30:00,283.4,283.4,283.4,283.4,214.0,283.4,283.4,283.4,283.4,214.0
2021-11-12 14:00:00,283.23,283.23,282.82,282.82,454.0,283.23,283.23,282.82,282.82,454.0
2021-11-12 14:30:00,282.85,282.85,282.44,282.72,600.0,282.85,282.85,282.44,282.72,600.0
2021-11-12 15:00:00,282.49,282.57,282.23,282.23,1086.0,282.49,282.57,282.23,282.23,1086.0
2021-11-12 15:30:00,282.38,282.79,282.04,282.62,9387.0,282.38,282.79,282.04,282.62,9387.0
2021-11-15 09:30:00,282.23,283.83,282.04,283.27,2472.0,282.23,283.83,282.04,283.27,2472.0
2021-11-15 10:00:00,283.95,284.33,283.23,284.33,500.0,283.95,284.33,283.23,284.33,500.0
2021-11-15 10:30:00,284.52,284.52,283.61,283.61,412.0,284.52,284.52,283.61,283.61,412.0
2021-11-15 11:00:00,283.25,283.26,282.34,282.34,704.0,283.25,283.26,282.34,282.34,704.0
2021-11-15 11:30:00,282.54,282.83,282.31,282.52,1700.0,282.54,282.83,282.31,282.52,1700.0
2021-11-15 12:00:00,283.27,283.27,283.06,283.26,700.0,283.27,283.27,283.06,283.26,700.0
2021-11-15 12:30:00,283.53,283.53,283.1,283.1,400.0,283.53,283.53,283.1,283.1,400.0
2021-11-15 13:00:00,283.34,283.42,283.29,283.29,500.0,283.34,283.42,283.29,283.29,500.0
2021-11-15 13:30:00,283.23,283.89,283.23,283.74,1200.0,283.23,283.89,283.23,283.74,1200.0
2021-11-15 14:00:00,283.69,283.72,283.55,283.72,830.0,283.69,283.72,283.55,283.72,830.0
2021-11-15 14:30:00,283.05,283.32,282.9,283.06,3203.0,283.05,283.32,282.9,283.06,3203.0
2021-11-15 15:00:00,282.89,283.06,282.23,282.39,1630.0,282.89,283.06,282.23,282.39,1630.0
2021-11-15 15:30:00,282.02,282.65,281.82,281.83,7042.0,282.02,282.65,281.82,281.83,7042.0
2021-11-16 09:30:00,280.86,280.86,280.59,280.59,1093.0,280.86,280.86,280.59,280.59,1093.0
2021-11-16 10:00:00,283.35,283.35,282.99,282.99,372.0,283.35,283.35,282.99,282.99,372.0
2021-11-16 10:30:00,282.71,282.79,281.63,282.32,500.0,282.71,282.79,281.63,282.32,500.0
2021-11-16 11:00:00,282.09,282.16,281.68,281.68,400.0,282.09,282.16,281.68,281.68,400.0
2021-11-16 11:30:00,282.12,282.86,282.0,282.0,927.0,282.12,282.86,282.0,282.0,927.0
2021-11-16 12:00:00,281.93,281.93,281.93,281.93,100.0,281.93,281.93,281.93,281.93,100.0
2021-11-16 12:30:00,282.19,282.58,281.93,282.17,1889.0,282.19,282.58,281.93,282.17,1889.0
2021-11-16 13:00:00,281.84,281.84,281.84,281.84,100.0,281.84,281.84,281.84,281.84,100.0
2021-11-16 13:30:00,282.1,282.36,281.55,281.84,600.0,282.1,282.36,281.55,281.84,600.0
2021-11-16 14:00:00,281.3,281.31,280.08,280.09,1115.0,281.3,281.31,280.08,280.09,1115.0
2021-11-16 14:30:00,280.09,280.21,280.09,280.21,900.0,280.09,280.21,280.09,280.21,900.0
2021-11-16 15:00:00,280.0,280.72,279.68,279.68,2100.0,280.0,280.72,279.68,279.68,2100.0
2021-11-16 15:30:00,279.82,279.83,278.26,278.48,10695.0,279.82,279.83,278.26,278.48,10695.0
2021-11-17 09:30:00,278.0,279.49,277.33,279.17,2914.0,278.0,279.49,277.33,279.17,2914.0
2021-11-17 10:00:00,279.14,279.3,278.41,279.3,694.0,279.14,279.3,278.41,279.3,694.0
2021-11-17 10:30:00,279.54,279.8,278.6,278.6,1156.0,279.54,279.8,278.6,278.6,1156.0
2021-11-17 11:00:00,279.14,279.14,278.64,278.65,400.0,279.14,279.14,278.64,278.65,400.0
2021-11-17 11:30:00,278.38,278.38,277.84,277.93,1101.0,278.38,278.38,277.84,277.93,1101.0
2021-11-17 12:00:00,277.73,277.99,277.35,277.35,1758.0,277.73,277.99,277.35,277.35,1758.0
2021-11-17 12:30:00,277.65,278.32,277.47,278.29,2731.0,277.65,278.32,277.47,278.29,2731.0
2021-11-17 13:00:00,278.06,278.49,277.99,278.25,2565.0,278.06,278.49,277.99,278.25,2565.0
2021-11-17 13:30:00,278.01,278.27,277.84,278.01,950.0,278.01,278.27,277.84,278.01,950.0
2021-11-17 14:00:00,278.05,278.19,277.48,277.54,1100.0,278.05,278.19,277.48,277.54,1100.0
2021-11-17 14:30:00,277.44,277.79,277.43,277.56,2362.0,277.44,277.79,277.43,277.56,2362.0
2021-11-17 15:00:00,277.74,278.25,277.74,278.09,2918.0,277.74,278.25,277.74,278.09,2918.0
2021-11-17 15:30:00,277.97,279.16,277.97,278.57,8988.0,277.97,279.16,277.97,278.57,8988.0
2021-11-18 09:30:00,278.42,280.25,278.42,280.25,857.0,278.42,280.25,278.42,280.25,857.0
2021-11-18 10:00:00,276.69,276.69,275.68,275.68,301.0,276.69,276.69,275.68,275.68,301.0
2021-11-18 10:30:00,276.14,276.14,275.59,275.98,800.0,276.14,276.14,275.59,275.98,800.0
2021-11-18 11:00:00,276.06,276.06,275.77,276.03,600.0,276.06,276.06,275.77,276.03,600.0
2021-11-18 11:30:00,275.88,275.88,274.84,275.02,1800.0,275.88,275.88,274.84,275.02,1800.0
2021-11-18 12:00:00,275.92,275.92,275.33,275.33,300.0,275.92,275.92,275.33,275.33,300.0
2021-11-18 12:30:00,275.32,275.35,275.05,275.27,402.0,275.32,275.35,275.05,275.27,402.0
2021-11-18 13:00:00,275.83,275.83,274.95,274.95,400.0,275.83,275.83,274.95,274.95,400.0
2021-11-18 13:30:00,275.16,276.38,275.16,276.38,951.0,275.16,276.38,275.16,276.38,951.0
2021-11-18 14:00:00,275.83,276.09,275.4,275.66,1505.0,275.83,276.09,275.4,275.66,1505.0
2021-11-18 14:30:00,275.6,276.02,275.13,275.31,1600.0,275.6,276.02,275.13,275.31,1600.0
2021-11-18 15:00:00,275.55,275.68,273.97,273.97,2700.0,275.55,275.68,273.97,273.97,2700.0
2021-11-18 15:30:00,273.97,273.97,273.3,273.76,10184.0,273.97,273.97,273.3,273.76,10184.0
2021-11-19 09:30:00,273.62,274.35,273.15,274.35,2215.0,273.62,274.35,273.15,274.35,2215.0
2021-11-19 10:00:00,275.05,275.05,273.2,274.03,4188.0,275.05,275.05,273.2,274.03,4188.0
2021-11-19 10:30:00,275.6,275.6,273.85,274.11,3527.0,275.6,275.6,273.85,274.11,3527.0
2021-11-19 11:00:00,273.52,273.79,273.52,273.79,200.0,273.52,273.79,273.52,273.79,200.0
2021-11-19 11:30:00,273.84,274.28,273.27,273.85,1600.0,273.84,274.28,273.27,273.85,1600.0
2021-11-19 12:00:00,273.74,274.22,273.74,274.15,1501.0,273.74,274.22,273.74,274.15,1501.0
2021-11-19 12:30:00,274.19,274.19,273.56,273.56,4563.0,274.19,274.19,273.56,273.56,4563.0
2021-11-19 13:00:00,273.75,273.75,273.34,273.34,900.0,273.75,273.75,273.34,273.34,900.0
2021-11-19 13:30:00,273.12,273.65,273.12,273.64,900.0,273.12,273.65,273.12,273.64,900.0
2021-11-19 14:00:00,273.63,273.74,273.54,273.64,2078.0,273.63,273.74,273.54,273.64,2078.0
2021-11-19 14:30:00,273.62,273.62,272.52,272.9,1771.0,273.62,273.62,272.52,272.9,1771.0
2021-11-19 15:00:00,273.24,273.41,272.76,273.41,1425.0,273.24,273.41,272.76,273.41,1425.0
2021-11-19 15:30:00,273.35,273.72,272.46,272.47,8853.0,273.35,273.72,272.46,272.47,8853.0
2021-11-22 09:30:00,274.0,274.9,272.01,274.73,2367.0,274.0,274.9,272.01,274.73,2367.0
2021-11-22 10:00:00,275.94,275.94,274.87,275.15,1100.0,275.94,275.94,274.87,275.15,1100.0
2021-11-22 10:30:00,275.15,276.11,275.15,275.59,1802.0,275.15,276.11,275.15,275.59,1802.0
2021-11-22 11:00:00,275.52,277.32,275.52,277.06,2367.0,275.52,277.32,275.52,277.06,2367.0
2021-11-22 11:30:00,277.72,277.86,277.64,277.65,515.0,277.72,277.86,277.64,277.65,515.0
2021-11-22 12:00:00,277.96,278.82,277.59,277.59,1900.0,277.96,278.82,277.59,277.59,1900.0
2021-11-22 12:30:00,277.97,278.15,276.27,276.27,1560.0,277.97,278.15,276.27,276.27,1560.0
2021-11-22 13:00:00,276.59,277.23,276.59,276.94,1943.0,276.59,277.23,276.59,276.94,1943.0
2021-11-22 13:30:00,276.74,276.74,275.88,276.33,1006.0,276.74,276.74,275.88,276.33,1006.0
2021-11-22 14:00:00,276.01,276.54,275.28,275.38,1403.0,276.01,276.54,275.28,275.38,1403.0
2021-11-22 14:30:00,275.47,276.09,275.4,276.09,2302.0,275.47,276.09,275.4,276.09,2302.0
2021-11-22 15:00:00,276.21,276.26,275.51,276.03,4078.0,276.21,276.26,275.51,276.03,4078.0
2021-11-22 15:30:00,275.78,276.43,274.65,275.24,10707.0,275.78,276.43,274.65,275.24,10707.0
2021-11-23 09:30:00,276.15,276.15,274.93,275.46,3892.0,276.15,276.15,274.93,275.46,3892.0
2021-11-23 10:00:00,275.46,275.46,275.46,275.46,0.0,275.46,275.46,275.46,275.46,0.0
2021-11-23 10:30:00,275.11,275.73,274.05,275.73,1427.0,275.11,275.73,274.05,275.73,1427.0
2021-11-23 11:00:00,276.29,276.6,275.62,275.62,3111.0,276.29,276.6,275.62,275.62,3111.0
2021-11-23 11:30:00,275.94,275.94,275.39,275.39,1969.0,275.94,275.94,275.39,275.39,1969.0
2021-11-23 12:00:00,275.22,275.22,274.7,274.92,1100.0,275.22,275.22,274.7,274.92,1100.0
2021-11-23 12:30:00,274.92,275.6,274.9,275.6,600.0,274.92,275.6,274.9,275.6,600.0
2021-11-23 13:00:00,275.15,275.85,275.15,275.62,1684.0,275.15,275.85,275.15,275.62,1684.0
2021-11-23 13:30:00,275.76,276.19,275.54,276.19,16538.0,275.76,276.19,275.54,276.19,16538.0
2021-11-23 14:00:00,276.64,276.74,275.8,275.9,4714.0,276.64,276.74,275.8,275.9,4714.0
2021-11-23 14:30:00,275.77,276.63,275.45,276.63,2002.0,275.77,276.63,275.45,276.63,2002.0
2021-11-23 15:00:00,276.73,276.81,276.2,276.81,1946.0,276.73,276.81,276.2,276.81,1946.0
2021-11-23 15:30:00,276.92,277.81,276.81,276.81,7849.0,276.92,277.81,276.81,276.81,7849.0
2021-11-24 09:30:00,277.3,278.68,277.0,277.44,3391.0,277.3,278.68,277.0,277.44,3391.0
2021-11-24 10:00:00,277.71,279.61,276.33,278.89,8312.0,277.71,279.61,276.33,278.89,8312.0
2021-11-24 10:30:00,277.63,277.71,277.32,277.32,500.0,277.63,277.71,277.32,277.32,500.0
2021-11-24 11:00:00,277.7,278.32,277.64,278.14,1612.0,277.7,278.32,277.64,278.14,1612.0
2021-11-24 11:30:00,277.76,277.76,277.1,277.34,915.0,277.76,277.76,277.1,277.34,915.0
2021-11-24 12:00:00,276.99,277.27,276.74,277.27,861.0,276.99,277.27,276.74,277.27,861.0
2021-11-24 12:30:00,277.22,277.23,276.99,277.01,1100.0,277.22,277.23,276.99,277.01,1100.0
2021-11-24 13:00:00,277.07,277.45,277.0,277.34,961.0,277.07,277.45,277.0,277.34,961.0
2021-11-24 13:30:00,277.0,277.29,275.61,277.0,2500.0,277.0,277.29,275.61,277.0,2500.0
2021-11-24 14:00:00,277.26,277.54,276.81,276.9,2810.0,277.26,277.54,276.81,276.9,2810.0
2021-11-24 14:30:00,276.57,277.39,276.57,277.24,2248.0,276.57,277.39,276.57,277.24,2248.0
2021-11-24 15:00:00,277.56,277.72,276.81,276.81,1827.0,277.56,277.72,276.81,276.81,1827.0
2021-11-24 15:30:00,276.65,276.82,276.11,276.11,6037.0,276.65,276.82,276.11,276.11,6037.0
2021-11-26 09:30:00,272.81,272.81,271.06,271.36,2207.0,272.81,272.81,271.06,271.36,2207.0
2021-11-26 10:00:00,270.94,270.94,267.73,269.51,3969.0,270.94,270.94,267.73,269.51,3969.0
2021-11-26 10:30:00,269.8,270.23,268.54,268.97,1195.0,269.8,270.23,268.54,268.97,1195.0
2021-11-26 11:00:00,268.0,268.05,267.84,267.84,600.0,268.0,268.05,267.84,267.84,600.0
2021-11-26 11:30:00,267.5,268.42,267.05,268.42,928.0,267.5,268.42,267.05,268.42,928.0
2021-11-26 12:00:00,267.19,269.38,267.19,269.38,1138.0,267.19,269.38,267.19,269.38,1138.0
2021-11-26 12:30:00,268.98,270.18,268.01,268.08,2768.0,268.98,270.18,268.01,268.08,2768.0
2021-11-29 09:30:00,270.12,270.75,268.72,268.84,1368.0,270.12,270.75,268.72,268.84,1368.0
2021-11-29 10:00:00,267.27,267.79,267.0,267.69,1517.0,267.27,267.79,267.0,267.69,1517.0
2021-11-29 10:30:00,267.15,267.15,267.15,267.15,142.0,267.15,267.15,267.15,267.15,142.0
2021-11-29 11:00:00,267.87,268.02,267.68,268.02,504.0,267.87,268.02,267.68,268.02,504.0
2021-11-29 11:30:00,267.79,268.89,267.71,268.89,805.0,267.79,268.89,267.71,268.89,805.0
2021-11-29 12:00:00,268.96,269.66,268.96,269.5,1634.0,268.96,269.66,268.96,269.5,1634.0
2021-11-29 12:30:00,269.34,269.61,269.34,269.47,557.0,269.34,269.61,269.34,269.47,557.0
2021-11-29 13:00:00,269.46,269.48,268.99,269.0,924.0,269.46,269.48,268.99,269.0,924.0
2021-11-29 13:30:00,269.07,269.07,268.78,269.02,729.0,269.07,269.07,268.78,269.02,729.0
2021-11-29 14:00:00,269.18,269.18,268.39,268.97,822.0,269.18,269.18,268.39,268.97,822.0
2021-11-29 14:30:00,269.54,269.54,267.94,267.94,1128.0,269.54,269.54,267.94,267.94,1128.0
2021-11-29 15:00:00,268.26,268.26,267.68,267.82,1837.0,268.26,268.26,267.68,267.82,1837.0
2021-11-29 15:30:00,267.98,268.07,266.79,267.09,7545.0,267.98,268.07,266.79,267.09,7545.0
2021-11-30 09:30:00,266.46,266.46,263.79,265.99,4635.0,266.46,266.46,263.79,265.99,4635.0
2021-11-30 10:00:00,264.33,265.93,264.33,264.42,5557.0,264.33,265.93,264.33,264.42,5557.0
2021-11-30 10:30:00,264.7,264.96,263.11,263.9,4319.0,264.7,264.96,263.11,263.9,4319.0
2021-11-30 11:00:00,262.59,263.43,262.12,262.36,3059.0,262.59,263.43,262.12,262.36,3059.0
2021-11-30 11:30:00,262.22,262.82,260.69,261.17,4458.0,262.22,262.82,260.69,261.17,4458.0
2021-11-30 12:00:00,260.89,262.0,260.86,261.81,2237.0,260.89,262.0,260.86,261.81,2237.0
2021-11-30 12:30:00,261.98,262.18,261.19,261.68,2928.0,261.98,262.18,261.19,261.68,2928.0
2021-11-30 13:00:00,261.79,262.34,261.62,262.07,1100.0,261.79,262.34,261.62,262.07,1100.0
2021-11-30 13:30:00,262.09,262.49,261.66,262.03,2304.0,262.09,262.49,261.66,262.03,2304.0
2021-11-30 14:00:00,262.14,262.28,261.42,261.42,1995.0,262.14,262.28,261.42,261.42,1995.0
2021-11-30 14:30:00,261.45,262.1,261.05,261.05,4771.0,261.45,262.1,261.05,261.05,4771.0
2021-11-30 15:00:00,261.31,261.46,260.44,260.48,3229.0,261.31,261.46,260.44,260.48,3229.0
2021-11-30 15:30:00,260.43,260.66,257.52,258.85,22293.0,260.43,260.66,257.52,258.85,22293.0
2021-12-01 09:30:00,262.37,262.37,260.53,260.54,2085.0,262.37,262.37,260.53,260.54,2085.0
2021-12-01 10:00:00,261.07,262.9,260.54,262.57,1011.0,261.07,262.9,260.54,262.57,1011.0
2021-12-01 10:30:00,262.43,262.43,261.05,262.08,2700.0,262.43,262.43,261.05,262.08,2700.0
2021-12-01 11:00:00,261.7,262.77,261.23,262.62,2230.0,261.7,262.77,261.23,262.62,2230.0
2021-12-01 11:30:00,262.21,262.39,261.22,261.5,2448.0,262.21,262.39,261.22,261.5,2448.0
2021-12-01 12:00:00,261.53,261.88,261.27,261.27,2600.0,261.53,261.88,261.27,261.27,2600.0
2021-12-01 12:30:00,261.08,261.09,259.65,259.85,1500.0,261.08,261.09,259.65,259.85,1500.0
2021-12-01 13:00:00,259.4,259.52,259.13,259.52,1281.0,259.4,259.52,259.13,259.52,1281.0
2021-12-01 13:30:00,259.08,259.33,257.72,258.56,1643.0,259.08,259.33,257.72,258.56,1643.0
2021-12-01 14:00:00,258.05,258.5,257.78,258.2,1290.0,258.05,258.5,257.78,258.2,1290.0
2021-12-01 14:30:00,258.68,258.68,257.7,257.85,1000.0,258.68,258.68,257.7,257.85,1000.0
2021-12-01 15:00:00,257.72,258.21,257.0,257.52,3724.0,257.72,258.21,257.0,257.52,3724.0
2021-12-01 15:30:00,257.09,257.73,255.23,255.24,7713.0,257.09,257.73,255.23,255.24,7713.0
2021-12-02 09:30:00,257.07,260.04,257.0,260.04,4775.0,257.07,260.04,257.0,260.04,4775.0
2021-12-02 10:00:00,259.55,262.06,259.27,262.06,6616.0,259.55,262.06,259.27,262.06,6616.0
2021-12-02 10:30:00,262.48,262.7,259.73,261.5,1960.0,262.48,262.7,259.73,261.5,1960.0
2021-12-02 11:00:00,261.98,263.13,261.39,263.11,1400.0,261.98,263.13,261.39,263.11,1400.0
2021-12-02 11:30:00,262.81,263.22,261.8,263.05,1892.0,262.81,263.22,261.8,263.05,1892.0
2021-12-02 12:00:00,262.88,263.79,262.69,262.69,1091.0,262.88,263.79,262.69,262.69,1091.0
2021-12-02 12:30:00,262.44,263.88,262.43,263.88,20383.0,262.44,263.88,262.43,263.88,20383.0
2021-12-02 13:00:00,262.78,264.71,262.78,263.91,1535.0,262.78,264.71,262.78,263.91,1535.0
2021-12-02 13:30:00,264.24,265.15,263.81,265.15,3755.0,264.24,265.15,263.81,265.15,3755.0
2021-12-02 14:00:00,265.56,265.82,265.08,265.82,1000.0,265.56,265.82,265.08,265.82,1000.0
2021-12-02 14:30:00,265.9,265.95,265.41,265.64,2219.0,265.9,265.95,265.41,265.64,2219.0
2021-12-02 15:00:00,265.48,265.63,265.05,265.63,3319.0,265.48,265.63,265.05,265.63,3319.0
2021-12-02 15:30:00,265.48,266.52,265.3,265.56,13728.0,265.48,266.52,265.3,265.56,13728.0
2021-12-03 09:30:00,266.0,266.0,263.39,264.86,1784.0,266.0,266.0,263.39,264.86,1784.0
2021-12-03 10:00:00,263.51,264.51,262.85,264.51,1136.0,263.51,264.51,262.85,264.51,1136.0
2021-12-03 10:30:00,264.06,264.97,263.32,263.78,2610.0,264.06,264.97,263.32,263.78,2610.0
2021-12-03 11:00:00,262.59,264.19,262.11,264.19,2650.0,262.59,264.19,262.11,264.19,2650.0
2021-12-03 11:30:00,264.5,264.5,263.3,263.43,1860.0,264.5,264.5,263.3,263.43,1860.0
2021-12-03 12:00:00,263.38,265.16,263.38,264.42,12190.0,263.38,265.16,263.38,264.42,12190.0
2021-12-03 12:30:00,264.78,265.33,263.65,263.65,21118.0,264.78,265.33,263.65,263.65,21118.0
2021-12-03 13:00:00,263.66,263.82,263.45,263.47,1512.0,263.66,263.82,263.45,263.47,1512.0
2021-12-03 13:30:00,263.13,263.52,262.51,263.52,1500.0,263.13,263.52,262.51,263.52,1500.0
2021-12-03 14:00:00,262.56,263.16,261.78,262.63,2021.0,262.56,263.16,261.78,262.63,2021.0
2021-12-03 14:30:00,262.38,262.49,261.56,262.49,2061.0,262.38,262.49,261.56,262.49,2061.0
2021-12-03 15:00:00,262.66,263.97,262.39,263.97,2200.0,262.66,263.97,262.39,263.97,2200.0
2021-12-03 15:30:00,263.55,264.44,262.74,263.69,14300.0,263.55,264.44,262.74,263.69,14300.0
2021-12-06 09:30:00,266.6,267.81,265.79,266.87,2790.0,266.6,267.81,265.79,266.87,2790.0
2021-12-06 10:00:00,267.64,270.0,267.39,269.89,10944.0,267.64,270.0,267.39,269.89,10944.0
2021-12-06 10:30:00,270.13,271.42,270.02,271.22,3596.0,270.13,271.42,270.02,271.22,3596.0
2021-12-06 11:00:00,271.52,272.27,270.73,272.0,2877.0,271.52,272.27,270.73,272.0,2877.0
2021-12-06 11:30:00,272.1,272.41,271.7,271.96,1100.0,272.1,272.41,271.7,271.96,1100.0
2021-12-06 12:00:00,272.1,272.15,271.43,271.99,800.0,272.1,272.15,271.43,271.99,800.0
2021-12-06 12:30:00,272.32,272.88,271.67,272.88,2302.0,272.32,272.88,271.67,272.88,2302.0
2021-12-06 13:00:00,272.91,273.05,272.19,272.19,1000.0,272.91,273.05,272.19,272.19,1000.0
2021-12-06 13:30:00,272.56,272.56,269.3,270.87,12718.0,272.56,272.56,269.3,270.87,12718.0
2021-12-06 14:00:00,271.01,271.7,269.94,269.94,1855.0,271.01,271.7,269.94,269.94,1855.0
2021-12-06 14:30:00,270.32,270.33,266.88,266.88,20589.0,270.32,270.33,266.88,266.88,20589.0
2021-12-06 15:00:00,266.75,267.2,266.03,266.72,2836.0,266.75,267.2,266.03,266.72,2836.0
2021-12-06 15:30:00,266.87,267.62,265.44,267.34,30475.0,266.87,267.62,265.44,267.34,30475.0
2021-12-07 09:30:00,268.37,269.98,265.81,268.48,3613.0,268.37,269.98,265.81,268.48,3613.0
2021-12-07 10:00:00,269.99,269.99,267.09,267.09,2724.0,269.99,269.99,267.09,267.09,2724.0
2021-12-07 10:30:00,267.29,268.08,267.29,268.08,799.0,267.29,268.08,267.29,268.08,799.0
2021-12-07 11:00:00,268.85,268.85,268.38,268.38,824.0,268.85,268.85,268.38,268.38,824.0
2021-12-07 11:30:00,267.97,268.16,267.3,267.31,1048.0,267.97,268.16,267.3,267.31,1048.0
2021-12-07 12:00:00,267.2,267.2,266.81,266.81,1641.0,267.2,267.2,266.81,266.81,1641.0
2021-12-07 12:30:00,266.81,267.39,266.8,266.95,1309.0,266.81,267.39,266.8,266.95,1309.0
2021-12-07 13:00:00,267.15,267.25,266.92,266.92,1162.0,267.15,267.25,266.92,266.92,1162.0
2021-12-07 13:30:00,266.88,267.65,266.87,267.65,2092.0,266.88,267.65,266.87,267.65,2092.0
2021-12-07 14:00:00,267.67,268.46,267.67,267.87,2278.0,267.67,268.46,267.67,267.87,2278.0
2021-12-07 14:30:00,267.77,267.77,266.67,266.95,1354.0,267.77,267.77,266.67,266.95,1354.0
2021-12-07 15:00:00,266.94,268.81,266.94,268.5,10399.0,266.94,268.81,266.94,268.5,10399.0
2021-12-07 15:30:00,268.43,268.76,267.27,268.56,21246.0,268.43,268.76,267.27,268.56,21246.0
2021-12-08 09:30:00,269.63,269.63,267.96,268.2,1038.0,269.63,269.63,267.96,268.2,1038.0
2021-12-08 10:00:00,268.91,269.61,268.53,268.53,870.0,268.91,269.61,268.53,268.53,870.0
2021-12-08 10:30:00,267.98,268.68,267.94,268.59,2749.0,267.98,268.68,267.94,268.59,2749.0
2021-12-08 11:00:00,268.35,269.23,268.35,268.96,2974.0,268.35,269.23,268.35,268.96,2974.0
2021-12-08 11:30:00,269.01,269.74,269.01,269.44,1959.0,269.01,269.74,269.01,269.44,1959.0
2021-12-08 12:00:00,269.58,270.26,269.3,270.13,4670.0,269.58,270.26,269.3,270.13,4670.0
2021-12-08 12:30:00,270.15,270.8,269.96,270.8,2496.0,270.15,270.8,269.96,270.8,2496.0
2021-12-08 13:00:00,270.54,271.42,269.96,270.9,12505.0,270.54,271.42,269.96,270.9,12505.0
2021-12-08 13:30:00,271.03,272.0,270.3,271.22,11402.0,271.03,272.0,270.3,271.22,11402.0
2021-12-08 14:00:00,271.43,272.42,271.43,271.73,2978.0,271.43,272.42,271.43,271.73,2978.0
2021-12-08 14:30:00,271.7,271.84,271.54,271.61,3493.0,271.7,271.84,271.54,271.61,3493.0
2021-12-08 15:00:00,271.54,272.03,271.13,271.71,2900.0,271.54,272.03,271.13,271.71,2900.0
2021-12-08 15:30:00,271.63,272.92,271.3,271.99,16812.0,271.63,272.92,271.3,271.99,16812.0
2021-12-09 09:30:00,270.65,272.59,269.05,269.27,3282.0,270.65,272.59,269.05,269.27,3282.0
2021-12-09 10:00:00,268.64,269.2,268.45,268.81,3117.0,268.64,269.2,268.45,268.81,3117.0
2021-12-09 10:30:00,268.8,268.8,267.9,267.9,1204.0,268.8,268.8,267.9,267.9,1204.0
2021-12-09 11:00:00,267.83,267.83,266.63,266.81,1733.0,267.83,267.83,266.63,266.81,1733.0
2021-12-09 11:30:00,266.81,267.02,266.61,267.02,700.0,266.81,267.02,266.61,267.02,700.0
2021-12-09 12:00:00,266.67,268.28,266.3,267.71,16614.0,266.67,268.28,266.3,267.71,16614.0
2021-12-09 12:30:00,267.56,267.76,267.24,267.36,900.0,267.56,267.76,267.24,267.36,900.0
2021-12-09 13:00:00,267.23,268.01,267.14,267.7,2069.0,267.23,268.01,267.14,267.7,2069.0
2021-12-09 13:30:00,267.95,268.3,267.85,267.85,1600.0,267.95,268.3,267.85,267.85,1600.0
2021-12-09 14:00:00,267.85,268.27,267.55,268.19,1891.0,267.85,268.27,267.55,268.19,1891.0
2021-12-09 14:30:00,267.95,267.95,266.59,267.45,6464.0,267.95,267.95,266.59,267.45,6464.0
2021-12-09 15:00:00,267.47,268.66,267.47,268.66,3877.0,267.47,268.66,267.47,268.66,3877.0
2021-12-09 15:30:00,268.43,269.03,268.08,268.68,15566.0,268.43,269.03,268.08,268.68,15566.0
2021-12-10 09:30:00,269.75,269.75,267.32,267.32,3922.0,269.75,269.75,267.32,267.32,3922.0
2021-12-10 10:00:00,267.7,267.86,266.55,267.56,1364.0,267.7,267.86,266.55,267.56,1364.0
2021-12-10 10:30:00,267.15,267.5,266.53,266.53,1605.0,267.15,267.5,266.53,266.53,1605.0
2021-12-10 11:00:00,266.8,267.3,265.44,266.33,2519.0,266.8,267.3,265.44,266.33,2519.0
2021-12-10 11:30:00,266.55,266.83,265.95,266.26,4229.0,266.55,266.83,265.95,266.26,4229.0
2021-12-10 12:00:00,266.39,266.99,266.2,266.31,2541.0,266.39,266.99,266.2,266.31,2541.0
2021-12-10 12:30:00,266.38,266.58,265.82,265.83,2525.0,266.38,266.58,265.82,265.83,2525.0
2021-12-10 13:00:00,266.02,266.21,265.0,265.72,12994.0,266.02,266.21,265.0,265.72,12994.0
2021-12-10 13:30:00,265.58,266.51,265.54,266.13,9210.0,265.58,266.51,265.54,266.13,9210.0
2021-12-10 14:00:00,266.27,266.32,265.79,265.79,1800.0,266.27,266.32,265.79,265.79,1800.0
2021-12-10 14:30:00,266.17,266.17,264.91,264.96,4097.0,266.17,266.17,264.91,264.96,4097.0
2021-12-10 15:00:00,265.33,265.33,264.21,264.38,2837.0,265.33,265.33,264.21,264.38,2837.0
2021-12-10 15:30:00,264.59,265.82,264.41,265.1,30323.0,264.59,265.82,264.41,265.1,30323.0
2021-12-13 09:30:00,265.57,266.94,262.4,263.05,3002.0,265.57,266.94,262.4,263.05,3002.0
2021-12-13 10:00:00,262.41,263.39,260.97,263.15,4202.0,262.41,263.39,260.97,263.15,4202.0
2021-12-13 10:30:00,263.28,263.7,262.77,263.41,8508.0,263.28,263.7,262.77,263.41,8508.0
2021-12-13 11:00:00,263.55,266.18,263.43,265.51,4843.0,263.55,266.18,263.43,265.51,4843.0
2021-12-13 11:30:00,265.62,266.63,265.3,266.1,3229.0,265.62,266.63,265.3,266.1,3229.0
2021-12-13 12:00:00,266.22,266.4,264.76,264.76,4872.0,266.22,266.4,264.76,264.76,4872.0
2021-12-13 12:30:00,265.35,266.06,264.74,265.98,3300.0,265.35,266.06,264.74,265.98,3300.0
2021-12-13 13:00:00,265.9,265.96,265.55,265.55,1600.0,265.9,265.96,265.55,265.55,1600.0
2021-12-13 13:30:00,265.68,266.7,265.68,266.5,4031.0,265.68,266.7,265.68,266.5,4031.0
2021-12-13 14:00:00,266.58,267.28,266.28,266.29,4832.0,266.58,267.28,266.28,266.29,4832.0
2021-12-13 14:30:00,266.01,266.53,265.88,266.27,5322.0,266.01,266.53,265.88,266.27,5322.0
2021-12-13 15:00:00,266.32,266.86,265.89,265.89,6701.0,266.32,266.86,265.89,265.89,6701.0
2021-12-13 15:30:00,266.0,267.91,265.85,267.51,81787.0,266.0,267.91,265.85,267.51,81787.0
2021-12-14 09:30:00,266.64,269.99,266.1,269.19,3551.0,266.64,269.99,266.1,269.19,3551.0
2021-12-14 10:00:00,269.18,270.28,268.56,268.56,7272.0,269.18,270.28,268.56,268.56,7272.0
2021-12-14 10:30:00,269.28,269.28,267.33,267.33,1900.0,269.28,269.28,267.33,267.33,1900.0
2021-12-14 11:00:00,268.03,268.8,267.99,268.5,1188.0,268.03,268.8,267.99,268.5,1188.0
2021-12-14 11:30:00,268.49,268.74,267.61,267.7,3247.0,268.49,268.74,267.61,267.7,3247.0
2021-12-14 12:00:00,267.17,267.22,265.8,265.81,2974.0,267.17,267.22,265.8,265.81,2974.0
2021-12-14 12:30:00,266.11,266.87,265.94,266.81,5585.0,266.11,266.87,265.94,266.81,5585.0
2021-12-14 13:00:00,266.64,267.75,266.07,267.29,2553.0,266.64,267.75,266.07,267.29,2553.0
2021-12-14 13:30:00,267.51,267.61,266.57,266.57,3320.0,267.51,267.61,266.57,266.57,3320.0
2021-12-14 14:00:00,266.95,268.34,266.95,267.42,4879.0,266.95,268.34,266.95,267.42,4879.0
2021-12-14 14:30:00,267.14,268.12,267.0,268.08,2393.0,267.14,268.12,267.0,268.08,2393.0
2021-12-14 15:00:00,268.7,268.7,267.97,268.26,3126.0,268.7,268.7,267.97,268.26,3126.0
2021-12-14 15:30:00,268.26,268.55,266.64,266.97,16948.0,268.26,268.55,266.64,266.97,16948.0
2021-12-15 09:30:00,267.84,270.0,266.11,266.11,1043.0,267.84,270.0,266.11,266.11,1043.0
2021-12-15 10:00:00,265.88,265.89,265.53,265.53,350.0,265.88,265.89,265.53,265.53,350.0
2021-12-15 10:30:00,265.57,266.99,265.57,266.36,2721.0,265.57,266.99,265.57,266.36,2721.0
2021-12-15 11:00:00,266.44,266.57,265.79,266.46,1800.0,266.44,266.57,265.79,266.46,1800.0
2021-12-15 11:30:00,266.67,266.88,266.08,266.88,1015.0,266.67,266.88,266.08,266.88,1015.0
2021-12-15 12:00:00,267.29,267.29,266.97,267.04,600.0,267.29,267.29,266.97,267.04,600.0
2021-12-15 12:30:00,267.71,267.71,267.32,267.32,400.0,267.71,267.71,267.32,267.32,400.0
2021-12-15 13:00:00,267.59,267.73,267.57,267.71,1000.0,267.59,267.73,267.57,267.71,1000.0
2021-12-15 13:30:00,267.51,268.12,267.51,267.63,600.0,267.51,268.12,267.51,267.63,600.0
2021-12-15 14:00:00,268.19,268.59,266.67,267.43,3326.0,268.19,268.59,266.67,267.43,3326.0
2021-12-15 14:30:00,267.29,267.43,266.4,266.69,17192.0,267.29,267.43,266.4,266.69,17192.0
2021-12-15 15:00:00,266.58,267.5,266.49,267.46,14865.0,266.58,267.5,266.49,267.46,14865.0
2021-12-15 15:30:00,267.14,267.25,265.31,266.18,9150.0,267.14,267.25,265.31,266.18,9150.0
2021-12-16 09:30:00,266.22,268.7,266.22,267.17,1946.0,266.22,268.7,266.22,267.17,1946.0
2021-12-16 10:00:00,267.59,268.23,267.39,267.39,1379.0,267.59,268.23,267.39,267.39,1379.0
2021-12-16 10:30:00,267.25,267.41,266.49,267.33,1500.0,267.25,267.41,266.49,267.33,1500.0
2021-12-16 11:00:00,267.59,268.07,267.28,268.07,2454.0,267.59,268.07,267.28,268.07,2454.0
2021-12-16 11:30:00,268.34,268.34,267.31,267.51,902.0,268.34,268.34,267.31,267.51,902.0
2021-12-16 12:00:00,267.15,267.63,266.17,266.44,12993.0,267.15,267.63,266.17,266.44,12993.0
2021-12-16 12:30:00,266.68,267.7,266.16,266.16,8416.0,266.68,267.7,266.16,266.16,8416.0
2021-12-16 13:00:00,266.35,266.35,265.61,266.22,1313.0,266.35,266.35,265.61,266.22,1313.0
2021-12-16 13:30:00,266.17,267.37,265.8,266.2,2063.0,266.17,267.37,265.8,266.2,2063.0
2021-12-16 14:00:00,266.54,266.58,265.22,265.23,2218.0,266.54,266.58,265.22,265.23,2218.0
2021-12-16 14:30:00,265.2,265.26,263.55,264.85,3432.0,265.2,265.26,263.55,264.85,3432.0
2021-12-16 15:00:00,264.6,265.55,264.31,264.59,6054.0,264.6,265.55,264.31,264.59,6054.0
2021-12-16 15:30:00,264.66,266.03,264.6,265.85,12581.0,264.66,266.03,264.6,265.85,12581.0
2021-12-17 09:30:00,265.85,265.98,263.91,264.65,11696.0,265.85,265.98,263.91,264.65,11696.0
2021-12-17 10:00:00,264.36,264.36,263.7,264.06,600.0,264.36,264.36,263.7,264.06,600.0
2021-12-17 10:30:00,264.13,265.52,263.81,265.46,6609.0,264.13,265.52,263.81,265.46,6609.0
2021-12-17 11:00:00,265.51,265.53,264.75,264.89,4571.0,265.51,265.53,264.75,264.89,4571.0
2021-12-17 11:30:00,265.26,266.07,263.58,263.62,6372.0,265.26,266.07,263.58,263.62,6372.0
2021-12-17 12:00:00,263.76,263.76,262.03,262.16,3155.0,263.76,263.76,262.03,262.16,3155.0
2021-12-17 12:30:00,262.43,263.14,262.43,263.05,4217.0,262.43,263.14,262.43,263.05,4217.0
2021-12-17 13:00:00,263.05,263.1,262.12,262.54,1822.0,263.05,263.1,262.12,262.54,1822.0
2021-12-17 13:30:00,263.31,263.84,263.29,263.78,3493.0,263.31,263.84,263.29,263.78,3493.0
2021-12-17 14:00:00,263.77,263.9,262.72,262.72,6030.0,263.77,263.9,262.72,262.72,6030.0
2021-12-17 14:30:00,262.43,262.75,261.72,262.75,2769.0,262.43,262.75,261.72,262.75,2769.0
2021-12-17 15:00:00,262.55,262.75,261.16,261.45,6730.0,262.55,262.75,261.16,261.45,6730.0
2021-12-17 15:30:00,261.05,261.28,258.68,259.54,26351.0,261.05,261.28,258.68,259.54,26351.0
2021-12-20 09:30:00,257.07,257.07,255.1,256.47,6808.0,257.07,257.07,255.1,256.47,6808.0
2021-12-20 10:00:00,255.67,256.34,252.59,252.8,7833.0,255.67,256.34,252.59,252.8,7833.0
2021-12-20 10:30:00,252.57,253.17,251.72,251.97,14469.0,252.57,253.17,251.72,251.97,14469.0
2021-12-20 11:00:00,251.97,252.65,251.27,251.31,11723.0,251.97,252.65,251.27,251.31,11723.0
2021-12-20 11:30:00,251.09,252.15,249.98,252.12,5015.0,251.09,252.15,249.98,252.12,5015.0
2021-12-20 12:00:00,252.44,252.67,250.76,251.38,4990.0,252.44,252.67,250.76,251.38,4990.0
2021-12-20 12:30:00,251.81,251.96,251.28,251.89,2751.0,251.81,251.96,251.28,251.89,2751.0
2021-12-20 13:00:00,251.86,251.86,250.85,251.74,3870.0,251.86,251.86,250.85,251.74,3870.0
2021-12-20 13:30:00,251.76,253.41,251.75,253.41,10883.0,251.76,253.41,251.75,253.41,10883.0
2021-12-20 14:00:00,253.87,254.26,253.8,254.07,2128.0,253.87,254.26,253.8,254.07,2128.0
2021-12-20 14:30:00,254.02,254.91,253.93,254.47,5150.0,254.02,254.91,253.93,254.47,5150.0
2021-12-20 15:00:00,254.76,256.16,254.76,255.78,13398.0,254.76,256.16,254.76,255.78,13398.0
2021-12-20 15:30:00,255.86,256.57,255.52,256.11,23600.0,255.86,256.57,255.52,256.11,23600.0
2021-12-21 09:30:00,256.14,260.19,256.14,259.4,4443.0,256.14,260.19,256.14,259.4,4443.0
2021-12-21 10:00:00,259.93,260.28,258.89,260.12,2500.0,259.93,260.28,258.89,260.12,2500.0
2021-12-21 10:30:00,260.01,260.6,259.28,260.6,8533.0,260.01,260.6,259.28,260.6,8533.0
2021-12-21 11:00:00,260.59,262.08,260.59,261.8,2511.0,260.59,262.08,260.59,261.8,2511.0
2021-12-21 11:30:00,261.87,261.87,261.16,261.36,1067.0,261.87,261.87,261.16,261.36,1067.0
2021-12-21 12:00:00,261.51,263.99,261.51,263.64,14441.0,261.51,263.99,261.51,263.64,14441.0
2021-12-21 12:30:00,263.66,263.66,262.21,262.21,2250.0,263.66,263.66,262.21,262.21,2250.0
2021-12-21 13:00:00,262.49,262.72,262.46,262.72,1273.0,262.49,262.72,262.46,262.72,1273.0
2021-12-21 13:30:00,263.26,263.26,262.41,263.12,978.0,263.26,263.26,262.41,263.12,978.0
2021-12-21 14:00:00,262.85,263.23,261.87,262.01,2807.0,262.85,263.23,261.87,262.01,2807.0
2021-12-21 14:30:00,262.09,262.79,261.23,261.23,21713.0,262.09,262.79,261.23,261.23,21713.0
2021-12-21 15:00:00,260.77,261.33,260.67,260.97,3376.0,260.77,261.33,260.67,260.97,3376.0
2021-12-21 15:30:00,260.85,261.33,260.02,260.56,25315.0,260.85,261.33,260.02,260.56,25315.0
2021-12-22 09:30:00,260.69,261.66,259.39,261.51,3625.0,260.69,261.66,259.39,261.51,3625.0
2021-12-22 10:00:00,261.85,264.47,261.85,264.11,8808.0,261.85,264.47,261.85,264.11,8808.0
2021-12-22 10:30:00,264.06,264.24,263.61,263.62,3945.0,264.06,264.24,263.61,263.62,3945.0
2021-12-22 11:00:00,263.22,264.16,263.0,263.94,2339.0,263.22,264.16,263.0,263.94,2339.0
2021-12-22 11:30:00,263.9,265.01,263.9,264.78,6223.0,263.9,265.01,263.9,264.78,6223.0
2021-12-22 12:00:00,264.71,264.71,263.66,264.0,1335.0,264.71,264.71,263.66,264.0,1335.0
2021-12-22 12:30:00,264.03,264.31,263.93,263.93,2444.0,264.03,264.31,263.93,263.93,2444.0
2021-12-22 13:00:00,264.14,264.28,263.66,263.96,2419.0,264.14,264.28,263.66,263.96,2419.0
2021-12-22 13:30:00,264.39,264.53,264.0,264.0,1871.0,264.39,264.53,264.0,264.0,1871.0
2021-12-22 14:00:00,264.0,264.02,262.66,262.81,3398.0,264.0,264.02,262.66,262.81,3398.0
2021-12-22 14:30:00,262.86,263.41,262.33,262.38,4201.0,262.86,263.41,262.33,262.38,4201.0
2021-12-22 15:00:00,262.68,263.3,262.65,263.0,4034.0,262.68,263.3,262.65,263.0,4034.0
2021-12-22 15:30:00,262.83,265.17,262.83,264.99,27432.0,262.83,265.17,262.83,264.99,27432.0
2021-12-23 09:30:00,266.86,267.72,265.43,265.61,1852.0,266.86,267.72,265.43,265.61,1852.0
2021-12-23 10:00:00,266.24,267.45,266.05,267.06,2657.0,266.24,267.45,266.05,267.06,2657.0
2021-12-23 10:30:00,266.8,267.86,266.79,266.97,5330.0,266.8,267.86,266.79,266.97,5330.0
2021-12-23 11:00:00,267.38,267.38,266.85,266.86,700.0,267.38,267.38,266.85,266.86,700.0
2021-12-23 11:30:00,266.73,267.31,266.68,266.68,900.0,266.73,267.31,266.68,266.68,900.0
2021-12-23 12:00:00,266.61,266.61,265.35,265.85,1000.0,266.61,266.61,265.35,265.85,1000.0
2021-12-23 12:30:00,266.15,266.73,265.74,265.75,2504.0,266.15,266.73,265.74,265.75,2504.0
2021-12-23 13:00:00,265.8,265.8,265.52,265.52,990.0,265.8,265.8,265.52,265.52,990.0
2021-12-23 13:30:00,265.68,266.53,265.67,266.53,3708.0,265.68,266.53,265.67,266.53,3708.0
2021-12-23 14:00:00,266.53,267.27,266.52,266.75,2344.0,266.53,267.27,266.52,266.75,2344.0
2021-12-23 14:30:00,266.86,267.57,266.86,267.18,2551.0,266.86,267.57,266.86,267.18,2551.0
2021-12-23 15:00:00,267.19,267.53,267.06,267.53,1901.0,267.19,267.53,267.06,267.53,1901.0
2021-12-23 15:30:00,267.61,268.29,266.66,266.66,14258.0,267.61,268.29,266.66,266.66,14258.0
2021-12-27 09:30:00,266.98,267.53,263.86,267.53,2159.0,266.98,267.53,263.86,267.53,2159.0
2021-12-27 10:00:00,265.49,267.35,265.35,266.97,1200.0,265.49,267.35,265.35,266.97,1200.0
2021-12-27 10:30:00,266.97,267.39,266.66,266.72,2688.0,266.97,267.39,266.66,266.72,2688.0
2021-12-27 11:00:00,267.0,267.64,266.8,267.28,1807.0,267.0,267.64,266.8,267.28,1807.0
2021-12-27 11:30:00,268.01,268.01,267.22,267.22,1200.0,268.01,268.01,267.22,267.22,1200.0
2021-12-27 12:00:00,267.43,267.74,267.17,267.42,987.0,267.43,267.74,267.17,267.42,987.0
2021-12-27 12:30:00,267.94,268.19,267.94,268.05,1000.0,267.94,268.19,267.94,268.05,1000.0
2021-12-27 13:00:00,268.05,268.13,267.67,267.67,924.0,268.05,268.13,267.67,267.67,924.0
2021-12-27 13:30:00,268.02,268.1,267.77,268.1,600.0,268.02,268.1,267.77,268.1,600.0
2021-12-27 14:00:00,267.92,268.12,266.97,267.24,2234.0,267.92,268.12,266.97,267.24,2234.0
2021-12-27 14:30:00,267.25,267.5,266.51,266.59,1202.0,267.25,267.5,266.51,266.59,1202.0
2021-12-27 15:00:00,266.32,266.83,266.32,266.83,8289.0,266.32,266.83,266.32,266.83,8289.0
2021-12-27 15:30:00,266.87,267.3,266.49,266.66,22906.0,266.87,267.3,266.49,266.66,22906.0
2021-12-28 09:30:00,267.4,268.9,267.4,268.9,499.0,267.4,268.9,267.4,268.9,499.0
2021-12-28 10:00:00,268.86,269.0,267.61,269.0,466.0,268.86,269.0,267.61,269.0,466.0
2021-12-28 10:30:00,269.81,269.99,269.25,269.25,1000.0,269.81,269.99,269.25,269.25,1000.0
2021-12-28 11:00:00,269.31,269.56,269.28,269.56,1000.0,269.31,269.56,269.28,269.56,1000.0
2021-12-28 11:30:00,269.52,270.0,269.52,270.0,600.0,269.52,270.0,269.52,270.0,600.0
2021-12-28 12:00:00,269.35,269.59,268.98,269.36,1063.0,269.35,269.59,268.98,269.36,1063.0
2021-12-28 12:30:00,269.21,269.65,269.21,269.53,757.0,269.21,269.65,269.21,269.53,757.0
2021-12-28 13:00:00,269.54,270.04,269.44,270.04,1000.0,269.54,270.04,269.44,270.04,1000.0
2021-12-28 13:30:00,270.2,270.49,270.2,270.32,500.0,270.2,270.49,270.2,270.32,500.0
2021-12-28 14:00:00,270.27,270.7,269.46,269.77,1685.0,270.27,270.7,269.46,269.77,1685.0
2021-12-28 14:30:00,269.61,270.0,269.6,269.94,600.0,269.61,270.0,269.6,269.94,600.0
2021-12-28 15:00:00,270.33,270.34,269.89,269.89,1196.0,270.33,270.34,269.89,269.89,1196.0
2021-12-28 15:30:00,269.96,270.12,269.01,269.51,7746.0,269.96,270.12,269.01,269.51,7746.0
2021-12-29 09:30:00,270.14,270.14,269.53,269.92,877.0,270.14,270.14,269.53,269.92,877.0
2021-12-29 10:00:00,269.53,270.03,269.4,270.03,2282.0,269.53,270.03,269.4,270.03,2282.0
2021-12-29 10:30:00,270.06,270.72,270.06,270.57,1130.0,270.06,270.72,270.06,270.57,1130.0
2021-12-29 11:00:00,270.37,270.38,270.01,270.12,1400.0,270.37,270.38,270.01,270.12,1400.0
2021-12-29 11:30:00,269.2,269.76,269.06,269.76,2300.0,269.2,269.76,269.06,269.76,2300.0
2021-12-29 12:00:00,269.62,270.33,269.49,269.81,2133.0,269.62,270.33,269.49,269.81,2133.0
2021-12-29 12:30:00,269.92,270.37,269.91,269.91,700.0,269.92,270.37,269.91,269.91,700.0
2021-12-29 13:00:00,270.0,270.29,269.9,270.23,1215.0,270.0,270.29,269.9,270.23,1215.0
2021-12-29 13:30:00,270.11,270.14,269.74,270.14,1300.0,270.11,270.14,269.74,270.14,1300.0
2021-12-29 14:00:00,270.49,270.62,270.16,270.16,1400.0,270.49,270.62,270.16,270.16,1400.0
2021-12-29 14:30:00,270.01,270.38,269.67,269.85,2400.0,270.01,270.38,269.67,269.85,2400.0
2021-12-29 15:00:00,269.65,270.66,269.65,270.66,1401.0,269.65,270.66,269.65,270.66,1401.0
2021-12-29 15:30:00,270.45,270.45,269.44,269.81,8150.0,270.45,270.45,269.44,269.81,8150.0
2021-12-30 09:30:00,270.99,270.99,269.27,270.16,850.0,270.99,270.99,269.27,270.16,850.0
2021-12-30 10:00:00,271.27,271.27,270.51,270.72,700.0,271.27,271.27,270.51,270.72,700.0
2021-12-30 10:30:00,270.37,270.37,269.85,269.93,1400.0,270.37,270.37,269.85,269.93,1400.0
2021-12-30 11:00:00,269.38,270.48,269.38,270.48,1429.0,269.38,270.48,269.38,270.48,1429.0
2021-12-30 11:30:00,270.43,270.43,270.43,270.43,505.0,270.43,270.43,270.43,270.43,505.0
2021-12-30 12:00:00,270.93,271.27,270.35,270.35,400.0,270.93,271.27,270.35,270.35,400.0
2021-12-30 12:30:00,270.73,270.95,270.72,270.95,327.0,270.73,270.95,270.72,270.95,327.0
2021-12-30 13:00:00,270.97,271.09,270.85,270.85,570.0,270.97,271.09,270.85,270.85,570.0
2021-12-30 13:30:00,270.51,270.51,270.51,270.51,100.0,270.51,270.51,270.51,270.51,100.0
2021-12-30 14:00:00,270.35,270.56,270.35,270.56,377.0,270.35,270.56,270.35,270.56,377.0
2021-12-30 14:30:00,270.7,270.7,270.7,270.7,400.0,270.7,270.7,270.7,270.7,400.0
2021-12-30 15:00:00,270.65,271.44,270.65,271.44,1310.0,270.65,271.44,270.65,271.44,1310.0
2021-12-30 15:30:00,271.57,271.57,269.2,269.2,8821.0,271.57,271.57,269.2,269.2,8821.0
2021-12-31 09:30:00,268.7,270.29,267.48,270.11,1821.0,268.7,270.29,267.48,270.11,1821.0
2021-12-31 10:00:00,269.77,269.77,269.77,269.77,1000.0,269.77,269.77,269.77,269.77,1000.0
2021-12-31 10:30:00,268.11,268.76,267.52,268.76,400.0,268.11,268.76,267.52,268.76,400.0
2021-12-31 11:00:00,269.49,269.56,268.77,268.77,1000.0,269.49,269.56,268.77,268.77,1000.0
2021-12-31 11:30:00,268.48,268.48,268.48,268.48,100.0,268.48,268.48,268.48,268.48,100.0
2021-12-31 12:00:00,267.63,268.45,267.63,268.44,604.0,267.63,268.45,267.63,268.44,604.0
2021-12-31 12:30:00,268.81,269.11,268.69,268.95,1300.0,268.81,269.11,268.69,268.95,1300.0
2021-12-31 13:00:00,269.23,269.27,268.17,269.05,2914.0,269.23,269.27,268.17,269.05,2914.0
2021-12-31 13:30:00,269.03,269.03,267.91,268.42,1865.0,269.03,269.03,267.91,268.42,1865.0
2021-12-31 14:00:00,268.6,269.98,268.6,269.62,1654.0,268.6,269.98,268.6,269.62,1654.0
2021-12-31 14:30:00,269.21,269.71,269.21,269.47,600.0,269.21,269.71,269.21,269.47,600.0
2021-12-31 15:00:00,269.78,269.96,269.72,269.96,800.0,269.78,269.96,269.72,269.96,800.0
2021-12-31 15:30:00,269.86,270.54,269.14,269.44,5368.0,269.86,270.54,269.14,269.44,5368.0
2022-01-03 09:30:00,270.19,271.57,269.53,271.34,2857.0,270.19,271.57,269.53,271.34,2857.0
2022-01-03 10:00:00,271.5,273.99,271.5,272.86,1600.0,271.5,273.99,271.5,272.86,1600.0
2022-01-03 10:30:00,273.26,273.26,270.52,270.53,1200.0,273.26,273.26,270.52,270.53,1200.0
2022-01-03 11:00:00,270.85,271.68,269.4,269.4,1804.0,270.85,271.68,269.4,269.4,1804.0
2022-01-03 11:30:00,270.13,270.18,268.72,268.72,900.0,270.13,270.18,268.72,268.72,900.0
2022-01-03 12:00:00,270.1,270.19,269.9,270.19,540.0,270.1,270.19,269.9,270.19,540.0
2022-01-03 12:30:00,270.02,270.55,269.67,270.4,2017.0,270.02,270.55,269.67,270.4,2017.0
2022-01-03 13:00:00,269.85,271.04,269.85,270.35,800.0,269.85,271.04,269.85,270.35,800.0
2022-01-03 13:30:00,270.93,271.63,270.93,271.5,1015.0,270.93,271.63,270.93,271.5,1015.0
2022-01-03 14:00:00,272.31,272.42,271.89,272.08,1500.0,272.31,272.42,271.89,272.08,1500.0
2022-01-03 14:30:00,272.08,273.1,272.04,273.1,1400.0,272.08,273.1,272.04,273.1,1400.0
2022-01-03 15:00:00,272.99,273.35,272.79,273.35,1900.0,272.99,273.35,272.79,273.35,1900.0
2022-01-03 15:30:00,273.54,273.55,272.49,273.32,11528.0,273.54,273.55,272.49,273.32,11528.0
2022-01-04 09:30:00,274.4,274.4,274.4,274.4,491.0,274.4,274.4,274.4,274.4,491.0
2022-01-04 10:00:00,275.86,275.86,275.86,275.86,100.0,275.86,275.86,275.86,275.86,100.0
2022-01-04 10:30:00,276.56,277.19,276.29,277.19,1606.0,276.56,277.19,276.29,277.19,1606.0
2022-01-04 11:00:00,277.34,277.37,276.91,277.12,2091.0,277.34,277.37,276.91,277.12,2091.0
2022-01-04 11:30:00,277.19,277.19,276.64,276.64,400.0,277.19,277.19,276.64,276.64,400.0
2022-01-04 12:00:00,276.99,276.99,276.48,276.56,700.0,276.99,276.99,276.48,276.56,700.0
2022-01-04 12:30:00,276.39,276.45,275.96,276.31,3091.0,276.39,276.45,275.96,276.31,3091.0
2022-01-04 13:00:00,276.35,277.55,276.34,276.75,2400.0,276.35,277.55,276.34,276.75,2400.0
2022-01-04 13:30:00,276.97,277.32,276.57,277.32,3200.0,276.97,277.32,276.57,277.32,3200.0
2022-01-04 14:00:00,277.46,278.36,277.45,278.36,3651.0,277.46,278.36,277.45,278.36,3651.0
2022-01-04 14:30:00,278.6,279.85,278.6,279.56,3659.0,278.6,279.85,278.6,279.56,3659.0
2022-01-04 15:00:00,279.44,279.8,279.02,279.07,4425.0,279.44,279.8,279.02,279.07,4425.0
2022-01-04 15:30:00,279.07,279.16,278.01,278.45,12074.0,279.07,279.16,278.01,278.45,12074.0
2022-01-05 09:30:00,279.14,279.56,277.33,278.92,1249.0,279.14,279.56,277.33,278.92,1249.0
2022-01-05 10:00:00,278.93,279.42,278.08,279.13,930.0,278.93,279.42,278.08,279.13,930.0
2022-01-05 10:30:00,279.07,279.15,277.82,277.82,1677.0,279.07,279.15,277.82,277.82,1677.0
2022-01-05 11:00:00,277.78,277.9,277.78,277.9,300.0,277.78,277.9,277.78,277.9,300.0
2022-01-05 11:30:00,277.9,277.9,277.9,277.9,0.0,277.9,277.9,277.9,277.9,0.0
2022-01-05 12:00:00,278.47,278.97,278.2,278.5,1413.0,278.47,278.97,278.2,278.5,1413.0
2022-01-05 12:30:00,278.87,278.97,278.28,278.78,2362.0,278.87,278.97,278.28,278.78,2362.0
2022-01-05 13:00:00,278.91,278.91,278.05,278.32,10939.0,278.91,278.91,278.05,278.32,10939.0
2022-01-05 13:30:00,278.43,279.9,278.42,279.9,2995.0,278.43,279.9,278.42,279.9,2995.0
2022-01-05 14:00:00,279.75,279.82,278.23,278.48,5238.0,279.75,279.82,278.23,278.48,5238.0
2022-01-05 14:30:00,278.42,278.42,277.13,277.13,2329.0,278.42,278.42,277.13,277.13,2329.0
2022-01-05 15:00:00,276.98,277.47,276.2,277.47,4066.0,276.98,277.47,276.2,277.47,4066.0
2022-01-05 15:30:00,277.38,278.04,275.51,275.68,16412.0,277.38,278.04,275.51,275.68,16412.0
2022-01-06 09:30:00,276.57,277.0,276.57,277.0,417.0,276.57,277.0,276.57,277.0,417.0
2022-01-06 10:00:00,278.59,278.66,276.32,277.0,4796.0,278.59,278.66,276.32,277.0,4796.0
2022-01-06 10:30:00,275.27,277.79,275.27,276.48,6355.0,275.27,277.79,275.27,276.48,6355.0
2022-01-06 11:00:00,276.85,278.21,276.56,276.78,1127.0,276.85,278.21,276.56,276.78,1127.0
2022-01-06 11:30:00,277.19,277.19,276.4,277.0,1365.0,277.19,277.19,276.4,277.0,1365.0
2022-01-06 12:00:00,277.01,277.18,276.71,276.76,744.0,277.01,277.18,276.71,276.76,744.0
2022-01-06 12:30:00,277.01,277.16,276.11,276.77,1147.0,277.01,277.16,276.11,276.77,1147.0
2022-01-06 13:00:00,276.23,276.67,276.23,276.4,400.0,276.23,276.67,276.23,276.4,400.0
2022-01-06 13:30:00,275.03,275.31,274.03,274.04,1625.0,275.03,275.31,274.03,274.04,1625.0
2022-01-06 14:00:00,274.3,274.58,274.08,274.16,812.0,274.3,274.58,274.08,274.16,812.0
2022-01-06 14:30:00,273.91,273.91,273.52,273.52,771.0,273.91,273.91,273.52,273.52,771.0
2022-01-06 15:00:00,273.09,273.09,272.45,272.74,2185.0,273.09,273.09,272.45,272.74,2185.0
2022-01-06 15:30:00,272.53,272.56,271.32,272.17,11791.0,272.53,272.56,271.32,272.17,11791.0
2022-01-07 09:30:00,271.48,273.3,269.99,271.66,4733.0,271.48,273.3,269.99,271.66,4733.0
2022-01-07 10:00:00,272.35,274.79,272.34,274.66,10131.0,272.35,274.79,272.34,274.66,10131.0
2022-01-07 10:30:00,275.3,275.3,272.82,272.82,500.0,275.3,275.3,272.82,272.82,500.0
2022-01-07 11:00:00,273.2,273.28,272.7,273.19,1184.0,273.2,273.28,272.7,273.19,1184.0
2022-01-07 11:30:00,273.29,273.83,272.98,273.83,301.0,273.29,273.83,272.98,273.83,301.0
2022-01-07 12:00:00,273.24,274.19,273.24,273.71,800.0,273.24,274.19,273.24,273.71,800.0
2022-01-07 12:30:00,273.3,273.3,272.32,272.32,440.0,273.3,273.3,272.32,272.32,440.0
2022-01-07 13:00:00,272.29,272.99,272.29,272.99,4102.0,272.29,272.99,272.29,272.99,4102.0
2022-01-07 13:30:00,273.29,274.03,273.29,274.03,1408.0,273.29,274.03,273.29,274.03,1408.0
2022-01-07 14:00:00,273.76,273.85,273.23,273.23,459.0,273.76,273.85,273.23,273.23,459.0
2022-01-07 14:30:00,272.91,273.03,272.58,272.71,1015.0,272.91,273.03,272.58,272.71,1015.0
2022-01-07 15:00:00,272.68,273.29,272.56,273.03,2200.0,272.68,273.29,272.56,273.03,2200.0
2022-01-07 15:30:00,273.28,274.05,273.07,273.18,9579.0,273.28,274.05,273.07,273.18,9579.0
2022-01-10 09:30:00,273.49,273.49,270.3,272.34,1601.0,273.49,273.49,270.3,272.34,1601.0
2022-01-10 10:00:00,272.23,272.68,271.5,272.64,2750.0,272.23,272.68,271.5,272.64,2750.0
2022-01-10 10:30:00,272.2,272.5,271.88,272.02,2919.0,272.2,272.5,271.88,272.02,2919.0
2022-01-10 11:00:00,270.88,271.22,270.88,271.22,400.0,270.88,271.22,270.88,271.22,400.0
2022-01-10 11:30:00,269.85,269.85,269.18,269.25,5747.0,269.85,269.85,269.18,269.25,5747.0
2022-01-10 12:00:00,269.12,271.13,269.09,270.66,2911.0,269.12,271.13,269.09,270.66,2911.0
2022-01-10 12:30:00,270.4,271.24,270.16,270.99,725.0,270.4,271.24,270.16,270.99,725.0
2022-01-10 13:00:00,270.84,271.48,270.84,271.31,900.0,270.84,271.48,270.84,271.31,900.0
2022-01-10 13:30:00,271.04,271.96,270.92,271.95,10700.0,271.04,271.96,270.92,271.95,10700.0
2022-01-10 14:00:00,271.77,272.33,271.76,272.13,1338.0,271.77,272.33,271.76,272.13,1338.0
2022-01-10 14:30:00,271.68,271.81,270.96,271.14,1700.0,271.68,271.81,270.96,271.14,1700.0
2022-01-10 15:00:00,271.03,271.78,270.49,271.7,8609.0,271.03,271.78,270.49,271.7,8609.0
2022-01-10 15:30:00,271.38,273.67,271.36,273.24,17060.0,271.38,273.67,271.36,273.24,17060.0
2022-01-11 09:30:00,274.41,274.41,271.15,271.15,1544.0,274.41,274.41,271.15,271.15,1544.0
2022-01-11 10:00:00,270.97,272.88,270.45,272.88,2669.0,270.97,272.88,270.45,272.88,2669.0
2022-01-11 10:30:00,272.33,272.7,271.0,271.48,1130.0,272.33,272.7,271.0,271.48,1130.0
2022-01-11 11:00:00,271.26,272.03,271.1,271.49,10590.0,271.26,272.03,271.1,271.49,10590.0
2022-01-11 11:30:00,271.49,273.12,271.49,272.49,1474.0,271.49,273.12,271.49,272.49,1474.0
2022-01-11 12:00:00,272.75,273.75,272.75,273.53,2198.0,272.75,273.75,272.75,273.53,2198.0
2022-01-11 12:30:00,273.56,274.12,273.35,273.53,1770.0,273.56,274.12,273.35,273.53,1770.0
2022-01-11 13:00:00,274.41,274.6,274.08,274.43,600.0,274.41,274.6,274.08,274.43,600.0
2022-01-11 13:30:00,274.42,274.98,273.78,274.98,1444.0,274.42,274.98,273.78,274.98,1444.0
2022-01-11 14:00:00,274.34,275.06,274.23,275.06,2320.0,274.34,275.06,274.23,275.06,2320.0
2022-01-11 14:30:00,275.22,275.28,274.83,275.28,1042.0,275.22,275.28,274.83,275.28,1042.0
2022-01-11 15:00:00,275.27,275.88,275.27,275.49,1729.0,275.27,275.88,275.27,275.49,1729.0
2022-01-11 15:30:00,275.28,276.98,274.79,276.52,28468.0,275.28,276.98,274.79,276.52,28468.0
2022-01-12 09:30:00,277.29,277.36,275.69,276.8,1730.0,277.29,277.36,275.69,276.8,1730.0
2022-01-12 10:00:00,276.83,276.83,275.34,275.34,1136.0,276.83,276.83,275.34,275.34,1136.0
2022-01-12 10:30:00,275.41,275.86,274.76,275.38,2184.0,275.41,275.86,274.76,275.38,2184.0
2022-01-12 11:00:00,275.49,275.49,274.49,274.74,1100.0,275.49,275.49,274.49,274.74,1100.0
2022-01-12 11:30:00,274.99,275.12,274.8,274.81,500.0,274.99,275.12,274.8,274.81,500.0
2022-01-12 12:00:00,274.47,275.28,274.47,275.26,1692.0,274.47,275.28,274.47,275.26,1692.0
2022-01-12 12:30:00,274.69,274.92,274.64,274.88,502.0,274.69,274.92,274.64,274.88,502.0
2022-01-12 13:00:00,274.63,274.74,274.29,274.33,1356.0,274.63,274.74,274.29,274.33,1356.0
2022-01-12 13:30:00,274.43,274.77,274.36,274.37,1400.0,274.43,274.77,274.36,274.37,1400.0
2022-01-12 14:00:00,274.35,275.07,274.15,275.07,1890.0,274.35,275.07,274.15,275.07,1890.0
2022-01-12 14:30:00,275.13,275.14,274.1,275.0,989.0,275.13,275.14,274.1,275.0,989.0
2022-01-12 15:00:00,275.1,275.79,274.81,275.79,1452.0,275.1,275.79,274.81,275.79,1452.0
2022-01-12 15:30:00,275.49,275.54,274.65,275.23,24365.0,275.49,275.54,274.65,275.23,24365.0
2022-01-13 09:30:00,274.45,275.5,272.74,275.0,2244.0,274.45,275.5,272.74,275.0,2244.0
2022-01-13 10:00:00,276.72,277.3,276.53,277.3,301.0,276.72,277.3,276.53,277.3,301.0
2022-01-13 10:30:00,277.03,277.87,276.98,277.87,856.0,277.03,277.87,276.98,277.87,856.0
2022-01-13 11:00:00,278.44,278.9,277.94,278.9,600.0,278.44,278.9,277.94,278.9,600.0
2022-01-13 11:30:00,278.22,279.59,278.22,279.38,2331.0,278.22,279.59,278.22,279.38,2331.0
2022-01-13 12:00:00,279.1,279.38,277.92,278.76,2787.0,279.1,279.38,277.92,278.76,2787.0
2022-01-13 12:30:00,279.1,279.26,278.29,278.52,1653.0,279.1,279.26,278.29,278.52,1653.0
2022-01-13 13:00:00,278.4,278.89,278.29,278.89,1578.0,278.4,278.89,278.29,278.89,1578.0
2022-01-13 13:30:00,278.8,278.8,277.39,277.39,665.0,278.8,278.8,277.39,277.39,665.0
2022-01-13 14:00:00,277.87,278.07,277.43,277.43,1301.0,277.87,278.07,277.43,277.43,1301.0
2022-01-13 14:30:00,277.42,277.42,276.88,277.07,1700.0,277.42,277.42,276.88,277.07,1700.0
2022-01-13 15:00:00,276.27,276.32,275.6,276.2,2195.0,276.27,276.32,275.6,276.2,2195.0
2022-01-13 15:30:00,276.25,276.28,274.62,275.5,10685.0,276.25,276.28,274.62,275.5,10685.0
2022-01-14 09:30:00,274.27,275.71,271.04,275.53,1691.0,274.27,275.71,271.04,275.53,1691.0
2022-01-14 10:00:00,275.5,275.63,274.62,275.46,2772.0,275.5,275.63,274.62,275.46,2772.0
2022-01-14 10:30:00,275.09,275.24,274.06,274.79,900.0,275.09,275.24,274.06,274.79,900.0
2022-01-14 11:00:00,275.21,275.21,273.84,274.28,2215.0,275.21,275.21,273.84,274.28,2215.0
2022-01-14 11:30:00,273.92,274.82,273.43,274.81,1200.0,273.92,274.82,273.43,274.81,1200.0
2022-01-14 12:00:00,274.57,274.57,274.16,274.2,827.0,274.57,274.57,274.16,274.2,827.0
2022-01-14 12:30:00,274.57,274.61,274.07,274.07,702.0,274.57,274.61,274.07,274.07,702.0
2022-01-14 13:00:00,274.39,274.8,274.27,274.28,1146.0,274.39,274.8,274.27,274.28,1146.0
2022-01-14 13:30:00,274.52,274.52,274.52,274.52,100.0,274.52,274.52,274.52,274.52,100.0
2022-01-14 14:00:00,275.27,276.12,275.27,275.75,954.0,275.27,276.12,275.27,275.75,954.0
2022-01-14 14:30:00,276.33,276.78,276.19,276.36,1435.0,276.33,276.78,276.19,276.36,1435.0
2022-01-14 15:00:00,276.46,276.77,276.46,276.7,1034.0,276.46,276.77,276.46,276.7,1034.0
2022-01-14 15:30:00,276.74,278.49,276.73,278.37,12134.0,276.74,278.49,276.73,278.37,12134.0
2022-01-18 09:30:00,280.0,280.0,275.76,276.06,9414.0,280.0,280.0,275.76,276.06,9414.0
2022-01-18 10:00:00,275.99,277.55,275.39,275.39,2849.0,275.99,277.55,275.39,275.39,2849.0
2022-01-18 10:30:00,275.4,276.57,275.39,276.57,2701.0,275.4,276.57,275.39,276.57,2701.0
2022-01-18 11:00:00,276.79,277.47,276.42,277.38,1900.0,276.79,277.47,276.42,277.38,1900.0
2022-01-18 11:30:00,277.35,277.73,276.73,277.57,2138.0,277.35,277.73,276.73,277.57,2138.0
2022-01-18 12:00:00,277.28,278.37,276.03,276.92,5784.0,277.28,278.37,276.03,276.92,5784.0
2022-01-18 12:30:00,277.21,278.03,277.21,277.24,2231.0,277.21,278.03,277.21,277.24,2231.0
2022-01-18 13:00:00,277.24,278.54,277.2,277.65,2314.0,277.24,278.54,277.2,277.65,2314.0
2022-01-18 13:30:00,277.61,278.94,277.53,278.94,4105.0,277.61,278.94,277.53,278.94,4105.0
2022-01-18 14:00:00,278.95,279.38,278.64,278.78,4916.0,278.95,279.38,278.64,278.78,4916.0
2022-01-18 14:30:00,278.87,280.58,278.87,280.58,3437.0,278.87,280.58,278.87,280.58,3437.0
2022-01-18 15:00:00,280.57,280.58,279.29,279.81,6617.0,280.57,280.58,279.29,279.81,6617.0
2022-01-18 15:30:00,279.66,280.42,279.03,279.15,13661.0,279.66,280.42,279.03,279.15,13661.0
2022-01-19 09:30:00,279.54,280.21,276.92,280.1,4332.0,279.54,280.21,276.92,280.1,4332.0
2022-01-19 10:00:00,279.29,279.74,277.53,277.61,1240.0,279.29,279.74,277.53,277.61,1240.0
2022-01-19 10:30:00,276.61,278.29,276.6,278.16,3056.0,276.61,278.29,276.6,278.16,3056.0
2022-01-19 11:00:00,277.99,278.99,277.99,278.45,1398.0,277.99,278.99,277.99,278.45,1398.0
2022-01-19 11:30:00,278.45,279.31,278.27,279.31,2010.0,278.45,279.31,278.27,279.31,2010.0
2022-01-19 12:00:00,279.91,279.91,279.32,279.32,400.0,279.91,279.91,279.32,279.32,400.0
2022-01-19 12:30:00,279.25,279.26,278.54,278.54,1382.0,279.25,279.26,278.54,278.54,1382.0
2022-01-19 13:00:00,278.43,278.44,278.03,278.35,850.0,278.43,278.44,278.03,278.35,850.0
2022-01-19 13:30:00,277.71,277.82,277.12,277.12,1312.0,277.71,277.82,277.12,277.12,1312.0
2022-01-19 14:00:00,277.19,277.19,276.25,276.28,2776.0,277.19,277.19,276.25,276.28,2776.0
2022-01-19 14:30:00,276.32,277.29,276.18,277.29,2668.0,276.32,277.29,276.18,277.29,2668.0
2022-01-19 15:00:00,276.95,277.85,276.94,277.69,3311.0,276.95,277.85,276.94,277.69,3311.0
2022-01-19 15:30:00,277.42,277.42,275.4,275.41,12619.0,277.42,277.42,275.4,275.41,12619.0
2022-01-20 09:30:00,277.07,277.07,275.72,276.36,2580.0,277.07,277.07,275.72,276.36,2580.0
2022-01-20 10:00:00,276.77,277.07,275.8,275.8,1892.0,276.77,277.07,275.8,275.8,1892.0
2022-01-20 10:30:00,276.1,278.25,276.1,277.68,1522.0,276.1,278.25,276.1,277.68,1522.0
2022-01-20 11:00:00,278.28,278.28,277.27,277.27,500.0,278.28,278.28,277.27,277.27,500.0
2022-01-20 11:30:00,277.59,277.59,276.7,276.7,500.0,277.59,277.59,276.7,276.7,500.0
2022-01-20 12:00:00,276.83,277.1,276.61,276.63,800.0,276.83,277.1,276.61,276.63,800.0
2022-01-20 12:30:00,276.98,277.1,276.64,276.64,805.0,276.98,277.1,276.64,276.64,805.0
2022-01-20 13:00:00,276.36,276.5,275.44,275.84,1589.0,276.36,276.5,275.44,275.84,1589.0
2022-01-20 13:30:00,276.31,276.37,276.05,276.37,400.0,276.31,276.37,276.05,276.37,400.0
2022-01-20 14:00:00,276.19,276.68,275.52,275.84,8375.0,276.19,276.68,275.52,275.84,8375.0
2022-01-20 14:30:00,275.65,275.65,275.18,275.23,1845.0,275.65,275.65,275.18,275.23,1845.0
2022-01-20 15:00:00,275.02,275.84,274.74,275.15,6945.0,275.02,275.84,274.74,275.15,6945.0
2022-01-20 15:30:00,275.12,275.3,272.72,272.93,19674.0,275.12,275.3,272.72,272.93,19674.0
2022-01-21 09:30:00,273.42,273.42,270.02,271.42,13667.0,273.42,273.42,270.02,271.42,13667.0
2022-01-21 10:00:00,272.56,273.17,271.33,271.91,6645.0,272.56,273.17,271.33,271.91,6645.0
2022-01-21 10:30:00,272.56,274.08,272.5,273.41,1735.0,272.56,274.08,272.5,273.41,1735.0
2022-01-21 11:00:00,274.16,274.16,272.8,274.0,908.0,274.16,274.16,272.8,274.0,908.0
2022-01-21 11:30:00,273.22,273.34,271.89,272.26,1582.0,273.22,273.34,271.89,272.26,1582.0
2022-01-21 12:00:00,272.09,273.11,271.8,273.11,2600.0,272.09,273.11,271.8,273.11,2600.0
2022-01-21 12:30:00,272.94,272.94,271.48,271.73,3001.0,272.94,272.94,271.48,271.73,3001.0
2022-01-21 13:00:00,272.16,273.1,271.92,272.36,4516.0,272.16,273.1,271.92,272.36,4516.0
2022-01-21 13:30:00,272.28,273.34,272.27,273.18,3150.0,272.28,273.34,272.27,273.18,3150.0
2022-01-21 14:00:00,273.0,273.5,271.66,272.02,6203.0,273.0,273.5,271.66,272.02,6203.0
2022-01-21 14:30:00,271.98,272.73,271.15,271.19,26647.0,271.98,272.73,271.15,271.19,26647.0
2022-01-21 15:00:00,271.26,272.31,270.7,271.26,5475.0,271.26,272.31,270.7,271.26,5475.0
2022-01-21 15:30:00,271.53,272.05,270.8,271.07,15240.0,271.53,272.05,270.8,271.07,15240.0
2022-01-24 09:30:00,269.15,269.72,266.13,269.13,6268.0,269.15,269.72,266.13,269.13,6268.0
2022-01-24 10:00:00,268.33,268.6,265.87,268.07,2605.0,268.33,268.6,265.87,268.07,2605.0
2022-01-24 10:30:00,267.97,268.43,267.22,267.58,4655.0,267.97,268.43,267.22,267.58,4655.0
2022-01-24 11:00:00,267.31,268.19,265.68,267.0,6878.0,267.31,268.19,265.68,267.0,6878.0
2022-01-24 11:30:00,267.14,267.39,265.58,267.21,4580.0,267.14,267.39,265.58,267.21,4580.0
2022-01-24 12:00:00,267.23,267.23,265.91,266.5,4165.0,267.23,267.23,265.91,266.5,4165.0
2022-01-24 12:30:00,265.83,266.77,265.73,266.42,1410.0,265.83,266.77,265.73,266.42,1410.0
2022-01-24 13:00:00,265.92,267.31,265.34,266.08,12197.0,265.92,267.31,265.34,266.08,12197.0
2022-01-24 13:30:00,266.67,267.32,265.78,266.68,1937.0,266.67,267.32,265.78,266.68,1937.0
2022-01-24 14:00:00,268.23,269.53,266.68,266.68,13757.0,268.23,269.53,266.68,266.68,13757.0
2022-01-24 14:30:00,267.11,267.72,266.46,267.42,7953.0,267.11,267.72,266.46,267.42,7953.0
2022-01-24 15:00:00,268.3,270.11,268.3,269.45,3646.0,268.3,270.11,268.3,269.45,3646.0
2022-01-24 15:30:00,269.98,272.96,269.98,272.17,12389.0,269.98,272.96,269.98,272.17,12389.0
2022-01-25 09:30:00,269.66,271.93,265.93,266.62,4156.0,269.66,271.93,265.93,266.62,4156.0
2022-01-25 10:00:00,265.44,268.76,265.2,266.91,1305.0,265.44,268.76,265.2,266.91,1305.0
2022-01-25 10:30:00,267.93,268.14,266.21,266.79,2400.0,267.93,268.14,266.21,266.79,2400.0
2022-01-25 11:00:00,266.28,266.3,264.18,265.71,1600.0,266.28,266.3,264.18,265.71,1600.0
2022-01-25 11:30:00,265.37,265.37,263.53,263.74,1973.0,265.37,265.37,263.53,263.74,1973.0
2022-01-25 12:00:00,263.0,264.2,263.0,263.8,1810.0,263.0,264.2,263.0,263.8,1810.0
2022-01-25 12:30:00,262.95,264.53,262.44,264.53,3450.0,262.95,264.53,262.44,264.53,3450.0
2022-01-25 13:00:00,264.52,264.54,263.83,264.14,2221.0,264.52,264.54,263.83,264.14,2221.0
2022-01-25 13:30:00,265.56,267.13,264.99,266.6,5240.0,265.56,267.13,264.99,266.6,5240.0
2022-01-25 14:00:00,267.13,267.52,266.45,267.05,2227.0,267.13,267.52,266.45,267.05,2227.0
2022-01-25 14:30:00,267.41,268.81,266.99,268.56,1243.0,267.41,268.81,266.99,268.56,1243.0
2022-01-25 15:00:00,268.55,268.63,267.09,267.1,7315.0,268.55,268.63,267.09,267.1,7315.0
2022-01-25 15:30:00,267.09,267.67,266.11,267.32,47881.0,267.09,267.67,266.11,267.32,47881.0
2022-01-26 09:30:00,268.45,270.72,266.85,270.72,3757.0,268.45,270.72,266.85,270.72,3757.0
2022-01-26 10:00:00,269.48,270.41,268.58,268.58,13119.0,269.48,270.41,268.58,268.58,13119.0
2022-01-26 10:30:00,268.11,268.23,267.04,268.03,4586.0,268.11,268.23,267.04,268.03,4586.0
2022-01-26 11:00:00,268.48,270.54,268.12,268.63,3617.0,268.48,270.54,268.12,268.63,3617.0
2022-01-26 11:30:00,268.87,268.87,267.61,267.72,3228.0,268.87,268.87,267.61,267.72,3228.0
2022-01-26 12:00:00,268.25,268.43,267.5,268.12,3417.0,268.25,268.43,267.5,268.12,3417.0
2022-01-26 12:30:00,268.31,269.03,267.52,268.3,8530.0,268.31,269.03,267.52,268.3,8530.0
2022-01-26 13:00:00,268.5,268.74,267.62,267.82,7745.0,268.5,268.74,267.62,267.82,7745.0
2022-01-26 13:30:00,268.07,269.31,268.06,269.13,1946.0,268.07,269.31,268.06,269.13,1946.0
2022-01-26 14:00:00,269.56,269.84,267.85,269.84,1900.0,269.56,269.84,267.85,269.84,1900.0
2022-01-26 14:30:00,270.33,270.33,267.24,268.24,7239.0,270.33,270.33,267.24,268.24,7239.0
2022-01-26 15:00:00,267.79,268.11,264.59,265.86,5005.0,267.79,268.11,264.59,265.86,5005.0
2022-01-26 15:30:00,266.34,267.26,265.22,265.9,20690.0,266.34,267.26,265.22,265.9,20690.0
2022-01-27 09:30:00,260.0,260.0,241.11,254.45,42020.0,260.0,260.0,241.11,254.45,42020.0
2022-01-27 10:00:00,254.8,255.98,250.2,250.2,27637.0,254.8,255.98,250.2,250.2,27637.0
2022-01-27 10:30:00,250.24,252.26,248.0,251.99,12249.0,250.24,252.26,248.0,251.99,12249.0
2022-01-27 11:00:00,250.99,253.35,248.68,249.29,11442.0,250.99,253.35,248.68,249.29,11442.0
2022-01-27 11:30:00,248.88,251.74,248.17,249.64,15081.0,248.88,251.74,248.17,249.64,15081.0
2022-01-27 12:00:00,249.0,251.33,248.63,250.37,20678.0,249.0,251.33,248.63,250.37,20678.0
2022-01-27 12:30:00,250.38,250.41,246.06,246.06,21459.0,250.38,250.41,246.06,246.06,21459.0
2022-01-27 13:00:00,246.0,247.0,243.91,245.13,12059.0,246.0,247.0,243.91,245.13,12059.0
2022-01-27 13:30:00,244.68,246.58,244.13,246.5,14733.0,244.68,246.58,244.13,246.5,14733.0
2022-01-27 14:00:00,247.0,248.37,246.01,246.35,11936.0,247.0,248.37,246.01,246.35,11936.0
2022-01-27 14:30:00,246.26,247.89,245.82,246.33,11350.0,246.26,247.89,245.82,246.33,11350.0
2022-01-27 15:00:00,246.5,246.76,244.49,246.15,33631.0,246.5,246.76,244.49,246.15,33631.0
2022-01-27 15:30:00,245.89,246.49,243.45,243.78,53547.0,245.89,246.49,243.45,243.78,53547.0
2022-01-28 09:30:00,241.66,243.09,238.59,240.38,17516.0,241.66,243.09,238.59,240.38,17516.0
2022-01-28 10:00:00,240.03,242.89,240.03,242.43,3707.0,240.03,242.89,240.03,242.43,3707.0
2022-01-28 10:30:00,243.17,244.52,241.34,242.15,4900.0,243.17,244.52,241.34,242.15,4900.0
2022-01-28 11:00:00,242.42,243.09,240.64,240.64,5351.0,242.42,243.09,240.64,240.64,5351.0
2022-01-28 11:30:00,240.51,241.74,240.26,241.33,4300.0,240.51,241.74,240.26,241.33,4300.0
2022-01-28 12:00:00,240.91,241.78,240.01,240.51,3408.0,240.91,241.78,240.01,240.51,3408.0
2022-01-28 12:30:00,239.87,239.96,238.29,238.76,2354.0,239.87,239.96,238.29,238.76,2354.0
2022-01-28 13:00:00,239.5,241.09,239.16,239.44,3081.0,239.5,241.09,239.16,239.44,3081.0
2022-01-28 13:30:00,239.59,242.05,239.59,241.01,3426.0,239.59,242.05,239.59,241.01,3426.0
2022-01-28 14:00:00,240.97,241.36,238.78,238.78,6383.0,240.97,241.36,238.78,238.78,6383.0
2022-01-28 14:30:00,239.06,241.64,239.06,241.37,5887.0,239.06,241.64,239.06,241.37,5887.0
2022-01-28 15:00:00,241.89,242.95,241.4,242.59,8820.0,241.89,242.95,241.4,242.59,8820.0
2022-01-28 15:30:00,242.39,245.42,242.02,245.42,46332.0,242.39,245.42,242.02,245.42,46332.0
2022-01-31 09:30:00,245.46,251.41,245.46,250.59,12219.0,245.46,251.41,245.46,250.59,12219.0
2022-01-31 10:00:00,251.04,251.1,248.97,251.1,3218.0,251.04,251.1,248.97,251.1,3218.0
2022-01-31 10:30:00,250.57,250.71,247.06,247.4,8128.0,250.57,250.71,247.06,247.4,8128.0
2022-01-31 11:00:00,247.26,247.26,246.21,246.52,6466.0,247.26,247.26,246.21,246.52,6466.0
2022-01-31 11:30:00,246.5,247.65,245.21,247.65,9047.0,246.5,247.65,245.21,247.65,9047.0
2022-01-31 12:00:00,247.68,248.08,247.39,247.64,2292.0,247.68,248.08,247.39,247.64,2292.0
2022-01-31 12:30:00,247.34,247.34,245.96,246.44,2819.0,247.34,247.34,245.96,246.44,2819.0
2022-01-31 13:00:00,246.31,246.7,245.47,246.7,5246.0,246.31,246.7,245.47,246.7,5246.0
2022-01-31 13:30:00,246.64,247.93,246.55,246.98,2115.0,246.64,247.93,246.55,246.98,2115.0
2022-01-31 14:00:00,247.53,247.66,246.21,246.21,3501.0,247.53,247.66,246.21,246.21,3501.0
2022-01-31 14:30:00,246.47,246.48,244.84,244.85,3600.0,246.47,246.48,244.84,244.85,3600.0
2022-01-31 15:00:00,245.06,245.5,244.31,244.87,15129.0,245.06,245.5,244.31,244.87,15129.0
2022-01-31 15:30:00,244.97,247.47,244.73,247.25,27200.0,244.97,247.47,244.73,247.25,27200.0
2022-02-01 09:30:00,246.4,248.52,244.59,246.13,4493.0,246.4,248.52,244.59,246.13,4493.0
2022-02-01 10:00:00,245.35,245.42,242.46,243.2,9760.0,245.35,245.42,242.46,243.2,9760.0
2022-02-01 10:30:00,243.9,245.75,243.9,245.37,5024.0,243.9,245.75,243.9,245.37,5024.0
2022-02-01 11:00:00,246.22,246.4,245.65,246.4,2472.0,246.22,246.4,245.65,246.4,2472.0
2022-02-01 11:30:00,246.15,246.84,245.68,246.73,15259.0,246.15,246.84,245.68,246.73,15259.0
2022-02-01 12:00:00,247.14,247.63,246.25,246.25,2412.0,247.14,247.63,246.25,246.25,2412.0
2022-02-01 12:30:00,246.62,246.62,245.92,245.92,1333.0,246.62,246.62,245.92,245.92,1333.0
2022-02-01 13:00:00,246.41,246.41,245.48,245.92,15149.0,246.41,246.41,245.48,245.92,15149.0
2022-02-01 13:30:00,246.35,246.62,245.59,246.56,1892.0,246.35,246.62,245.59,246.56,1892.0
2022-02-01 14:00:00,246.92,247.39,246.6,247.31,3599.0,246.92,247.39,246.6,247.31,3599.0
2022-02-01 14:30:00,247.39,247.39,246.29,246.52,3369.0,247.39,247.39,246.29,246.52,3369.0
2022-02-01 15:00:00,246.5,246.92,246.06,246.76,17330.0,246.5,246.92,246.06,246.76,17330.0
2022-02-01 15:30:00,246.55,247.13,245.62,246.57,42615.0,246.55,247.13,245.62,246.57,42615.0
2022-02-02 09:30:00,244.72,247.51,244.56,245.12,4690.0,244.72,247.51,244.56,245.12,4690.0
2022-02-02 10:00:00,245.7,247.47,245.32,247.45,3286.0,245.7,247.47,245.32,247.45,3286.0
2022-02-02 10:30:00,247.45,249.71,247.1,249.46,3066.0,247.45,249.71,247.1,249.46,3066.0
2022-02-02 11:00:00,249.87,250.75,249.49,250.32,5646.0,249.87,250.75,249.49,250.32,5646.0
2022-02-02 11:30:00,249.95,250.86,249.5,250.62,8767.0,249.95,250.86,249.5,250.62,8767.0
2022-02-02 12:00:00,250.65,252.31,250.64,251.41,13200.0,250.65,252.31,250.64,251.41,13200.0
2022-02-02 12:30:00,251.51,253.35,251.51,253.06,3098.0,251.51,253.35,251.51,253.06,3098.0
2022-02-02 13:00:00,253.22,253.35,252.02,252.59,8150.0,253.22,253.35,252.02,252.59,8150.0
2022-02-02 13:30:00,252.46,253.72,252.27,253.13,2982.0,252.46,253.72,252.27,253.13,2982.0
2022-02-02 14:00:00,253.01,254.22,253.01,254.14,5914.0,253.01,254.22,253.01,254.14,5914.0
2022-02-02 14:30:00,254.17,254.17,253.6,254.15,3127.0,254.17,254.17,253.6,254.15,3127.0
2022-02-02 15:00:00,254.15,254.44,253.42,254.1,6068.0,254.15,254.44,253.42,254.1,6068.0
2022-02-02 15:30:00,253.99,257.96,253.87,257.04,97285.0,253.99,257.96,253.87,257.04,97285.0
2022-02-03 09:30:00,254.46,255.09,252.93,255.05,2976.0,254.46,255.09,252.93,255.05,2976.0
2022-02-03 10:00:00,254.4,255.37,253.54,253.7,3360.0,254.4,255.37,253.54,253.7,3360.0
2022-02-03 10:30:00,253.3,255.49,253.12,254.54,3400.0,253.3,255.49,253.12,254.54,3400.0
2022-02-03 11:00:00,254.63,255.03,253.34,253.34,6095.0,254.63,255.03,253.34,253.34,6095.0
2022-02-03 11:30:00,253.5,253.5,251.95,251.96,4683.0,253.5,253.5,251.95,251.96,4683.0
2022-02-03 12:00:00,252.55,253.08,251.62,251.9,23340.0,252.55,253.08,251.62,251.9,23340.0
2022-02-03 12:30:00,252.16,253.66,251.44,252.9,12001.0,252.16,253.66,251.44,252.9,12001.0
2022-02-03 13:00:00,252.9,253.52,251.63,253.06,13472.0,252.9,253.52,251.63,253.06,13472.0
2022-02-03 13:30:00,253.29,255.27,253.29,254.29,14798.0,253.29,255.27,253.29,254.29,14798.0
2022-02-03 14:00:00,254.09,255.17,253.7,255.0,10884.0,254.09,255.17,253.7,255.0,10884.0
2022-02-03 14:30:00,254.95,255.39,254.28,255.0,8369.0,254.95,255.39,254.28,255.0,8369.0
2022-02-03 15:00:00,254.66,256.33,254.39,256.07,8863.0,254.66,256.33,254.39,256.07,8863.0
2022-02-03 15:30:00,256.17,256.26,253.81,253.89,41715.0,256.17,256.26,253.81,253.89,41715.0
2022-02-04 09:30:00,253.56,253.93,252.26,252.94,4072.0,253.56,253.93,252.26,252.94,4072.0
2022-02-04 10:00:00,253.12,253.12,251.42,251.52,3823.0,253.12,253.12,251.42,251.52,3823.0
2022-02-04 10:30:00,251.01,251.31,249.31,251.31,3944.0,251.01,251.31,249.31,251.31,3944.0
2022-02-04 11:00:00,250.84,251.54,250.21,251.09,3657.0,250.84,251.54,250.21,251.09,3657.0
2022-02-04 11:30:00,251.77,251.98,250.64,250.64,2925.0,251.77,251.98,250.64,250.64,2925.0
2022-02-04 12:00:00,250.7,250.9,250.22,250.22,4642.0,250.7,250.9,250.22,250.22,4642.0
2022-02-04 12:30:00,250.42,250.6,249.29,249.48,15414.0,250.42,250.6,249.29,249.48,15414.0
2022-02-04 13:00:00,249.71,251.59,249.71,251.59,3730.0,249.71,251.59,249.71,251.59,3730.0
2022-02-04 13:30:00,251.62,252.31,251.6,252.16,2314.0,251.62,252.31,251.6,252.16,2314.0
2022-02-04 14:00:00,252.49,253.67,252.49,253.55,5096.0,252.49,253.67,252.49,253.55,5096.0
2022-02-04 14:30:00,253.84,255.12,253.61,255.12,5057.0,253.84,255.12,253.61,255.12,5057.0
2022-02-04 15:00:00,255.36,256.15,254.99,255.28,5873.0,255.36,256.15,254.99,255.28,5873.0
2022-02-04 15:30:00,255.4,255.83,253.58,253.61,17808.0,255.4,255.83,253.58,253.61,17808.0
2022-02-07 09:30:00,254.82,254.84,252.93,253.48,1548.0,254.82,254.84,252.93,253.48,1548.0
2022-02-07 10:00:00,252.59,253.74,252.59,253.55,2200.0,252.59,253.74,252.59,253.55,2200.0
2022-02-07 10:30:00,253.79,254.01,252.7,252.78,3902.0,253.79,254.01,252.7,252.78,3902.0
2022-02-07 11:00:00,252.94,253.53,252.94,253.05,2600.0,252.94,253.53,252.94,253.05,2600.0
2022-02-07 11:30:00,254.02,254.02,253.29,253.7,857.0,254.02,254.02,253.29,253.7,857.0
2022-02-07 12:00:00,253.35,254.47,253.18,253.19,2458.0,253.35,254.47,253.18,253.19,2458.0
2022-02-07 12:30:00,252.86,253.42,252.74,252.99,4825.0,252.86,253.42,252.74,252.99,4825.0
2022-02-07 13:00:00,253.13,253.76,252.85,253.53,2428.0,253.13,253.76,252.85,253.53,2428.0
2022-02-07 13:30:00,253.7,254.26,253.49,254.26,2167.0,253.7,254.26,253.49,254.26,2167.0
2022-02-07 14:00:00,254.13,254.51,254.05,254.45,4242.0,254.13,254.51,254.05,254.45,4242.0
2022-02-07 14:30:00,254.48,254.48,253.35,253.59,2074.0,254.48,254.48,253.35,253.59,2074.0
2022-02-07 15:00:00,253.35,253.46,252.6,252.66,6432.0,253.35,253.46,252.6,252.66,6432.0
2022-02-07 15:30:00,252.72,253.33,252.4,253.16,22549.0,252.72,253.33,252.4,253.16,22549.0
2022-02-08 09:30:00,253.11,253.11,251.99,252.22,1084.0,253.11,253.11,251.99,252.22,1084.0
2022-02-08 10:00:00,252.77,253.94,251.81,253.03,2669.0,252.77,253.94,251.81,253.03,2669.0
2022-02-08 10:30:00,253.89,254.83,253.73,254.73,2037.0,253.89,254.83,253.73,254.73,2037.0
2022-02-08 11:00:00,254.94,255.54,254.65,254.93,1915.0,254.94,255.54,254.65,254.93,1915.0
2022-02-08 11:30:00,255.04,255.56,254.77,255.56,2218.0,255.04,255.56,254.77,255.56,2218.0
2022-02-08 12:00:00,255.56,255.85,255.0,255.0,3010.0,255.56,255.85,255.0,255.0,3010.0
2022-02-08 12:30:00,255.24,255.53,255.04,255.53,1936.0,255.24,255.53,255.04,255.53,1936.0
2022-02-08 13:00:00,255.87,256.12,254.86,254.86,3068.0,255.87,256.12,254.86,254.86,3068.0
2022-02-08 13:30:00,255.04,255.79,254.98,255.75,2709.0,255.04,255.79,254.98,255.75,2709.0
2022-02-08 14:00:00,255.86,255.86,253.88,254.11,3754.0,255.86,255.86,253.88,254.11,3754.0
2022-02-08 14:30:00,253.83,254.27,252.87,253.04,2600.0,253.83,254.27,252.87,253.04,2600.0
2022-02-08 15:00:00,252.36,253.13,252.19,252.84,8057.0,252.36,253.13,252.19,252.84,8057.0
2022-02-08 15:30:00,252.97,253.76,252.88,253.17,32998.0,252.97,253.76,252.88,253.17,32998.0
2022-02-09 09:30:00,253.62,256.22,253.62,255.11,1373.0,253.62,256.22,253.62,255.11,1373.0
2022-02-09 10:00:00,253.69,256.32,253.69,255.51,1502.0,253.69,256.32,253.69,255.51,1502.0
2022-02-09 10:30:00,255.53,255.83,254.26,254.88,4230.0,255.53,255.83,254.26,254.88,4230.0
2022-02-09 11:00:00,254.84,256.28,254.67,255.81,5033.0,254.84,256.28,254.67,255.81,5033.0
2022-02-09 11:30:00,256.04,256.68,255.33,256.49,1856.0,256.04,256.68,255.33,256.49,1856.0
2022-02-09 12:00:00,256.28,256.58,255.98,256.58,1100.0,256.28,256.58,255.98,256.58,1100.0
2022-02-09 12:30:00,256.16,256.76,256.16,256.59,1400.0,256.16,256.76,256.16,256.59,1400.0
2022-02-09 13:00:00,256.77,256.77,255.94,256.21,1500.0,256.77,256.77,255.94,256.21,1500.0
2022-02-09 13:30:00,256.53,257.33,256.53,256.98,1202.0,256.53,257.33,256.53,256.98,1202.0
2022-02-09 14:00:00,256.92,258.07,256.92,258.0,2963.0,256.92,258.07,256.92,258.0,2963.0
2022-02-09 14:30:00,258.14,258.14,256.97,256.98,2359.0,258.14,258.14,256.97,256.98,2359.0
2022-02-09 15:00:00,257.09,257.62,256.79,257.53,3600.0,257.09,257.62,256.79,257.53,3600.0
2022-02-09 15:30:00,257.65,258.41,257.03,257.07,16855.0,257.65,258.41,257.03,257.07,16855.0
2022-02-10 09:30:00,254.1,256.57,254.1,256.57,1556.0,254.1,256.57,254.1,256.57,1556.0
2022-02-10 10:00:00,255.55,257.83,255.54,257.17,2400.0,255.55,257.83,255.54,257.17,2400.0
2022-02-10 10:30:00,257.9,258.43,257.63,257.63,2701.0,257.9,258.43,257.63,257.63,2701.0
2022-02-10 11:00:00,257.81,259.04,257.5,257.5,2221.0,257.81,259.04,257.5,257.5,2221.0
2022-02-10 11:30:00,257.41,258.22,257.34,257.52,1867.0,257.41,258.22,257.34,257.52,1867.0
2022-02-10 12:00:00,257.08,257.27,256.88,257.18,914.0,257.08,257.27,256.88,257.18,914.0
2022-02-10 12:30:00,257.23,258.56,255.13,255.15,2527.0,257.23,258.56,255.13,255.15,2527.0
2022-02-10 13:00:00,255.98,256.44,255.82,255.94,930.0,255.98,256.44,255.82,255.94,930.0
2022-02-10 13:30:00,255.4,256.12,254.11,255.9,16267.0,255.4,256.12,254.11,255.9,16267.0
2022-02-10 14:00:00,255.96,255.96,254.0,255.68,4144.0,255.96,255.96,254.0,255.68,4144.0
2022-02-10 14:30:00,255.37,255.6,253.96,253.96,7320.0,255.37,255.6,253.96,253.96,7320.0
2022-02-10 15:00:00,254.08,255.06,253.67,255.02,4181.0,254.08,255.06,253.67,255.02,4181.0
2022-02-10 15:30:00,254.68,254.68,252.81,254.32,18936.0,254.68,254.68,252.81,254.32,18936.0
2022-02-11 09:30:00,253.25,253.39,253.25,253.39,1090.0,253.25,253.39,253.25,253.39,1090.0
2022-02-11 10:00:00,253.43,253.48,253.42,253.48,300.0,253.43,253.48,253.42,253.48,300.0
2022-02-11 10:30:00,254.56,254.66,252.83,252.83,1369.0,254.56,254.66,252.83,252.83,1369.0
2022-02-11 11:00:00,253.6,254.1,253.32,253.51,700.0,253.6,254.1,253.32,253.51,700.0
2022-02-11 11:30:00,253.25,253.29,252.32,252.89,1882.0,253.25,253.29,252.32,252.89,1882.0
2022-02-11 12:00:00,253.07,253.25,252.21,252.69,1300.0,253.07,253.25,252.21,252.69,1300.0
2022-02-11 12:30:00,252.39,253.12,252.16,252.51,2560.0,252.39,253.12,252.16,252.51,2560.0
2022-02-11 13:00:00,252.5,253.81,252.5,253.38,1742.0,252.5,253.81,252.5,253.38,1742.0
2022-02-11 13:30:00,252.95,253.14,251.61,253.05,9600.0,252.95,253.14,251.61,253.05,9600.0
2022-02-11 14:00:00,252.85,256.02,252.74,254.56,5013.0,252.85,256.02,252.74,254.56,5013.0
2022-02-11 14:30:00,254.31,256.17,254.27,255.51,6708.0,254.31,256.17,254.27,255.51,6708.0
2022-02-11 15:00:00,255.63,257.16,255.55,257.03,7349.0,255.63,257.16,255.55,257.03,7349.0
2022-02-11 15:30:00,256.9,257.41,255.67,256.17,18083.0,256.9,257.41,255.67,256.17,18083.0
2022-02-14 09:30:00,254.52,254.52,251.3,253.01,7779.0,254.52,254.52,251.3,253.01,7779.0
2022-02-14 10:00:00,252.84,253.28,251.34,251.59,5023.0,252.84,253.28,251.34,251.59,5023.0
2022-02-14 10:30:00,251.6,251.6,249.59,249.59,2414.0,251.6,251.6,249.59,249.59,2414.0
2022-02-14 11:00:00,249.66,251.36,249.66,251.25,4707.0,249.66,251.36,249.66,251.25,4707.0
2022-02-14 11:30:00,251.03,251.22,250.19,250.64,3100.0,251.03,251.22,250.19,250.64,3100.0
2022-02-14 12:00:00,251.03,251.25,250.27,251.07,1500.0,251.03,251.25,250.27,251.07,1500.0
2022-02-14 12:30:00,251.21,251.46,250.69,251.1,3955.0,251.21,251.46,250.69,251.1,3955.0
2022-02-14 13:00:00,251.16,251.49,250.82,250.96,3368.0,251.16,251.49,250.82,250.96,3368.0
2022-02-14 13:30:00,250.69,250.99,249.15,249.66,3402.0,250.69,250.99,249.15,249.66,3402.0
2022-02-14 14:00:00,249.04,249.95,247.55,249.95,19314.0,249.04,249.95,247.55,249.95,19314.0
2022-02-14 14:30:00,249.56,249.87,248.57,248.78,5090.0,249.56,249.87,248.57,248.78,5090.0
2022-02-14 15:00:00,248.85,249.9,248.73,249.33,8574.0,248.85,249.9,248.73,249.33,8574.0
2022-02-14 15:30:00,249.32,250.33,248.55,249.74,28429.0,249.32,250.33,248.55,249.74,28429.0
2022-02-15 09:30:00,250.61,251.0,248.98,249.52,4836.0,250.61,251.0,248.98,249.52,4836.0
2022-02-15 10:00:00,249.21,249.84,248.1,249.48,17668.0,249.21,249.84,248.1,249.48,17668.0
2022-02-15 10:30:00,250.67,250.87,250.17,250.27,2579.0,250.67,250.87,250.17,250.27,2579.0
2022-02-15 11:00:00,250.99,252.05,250.71,251.2,11321.0,250.99,252.05,250.71,251.2,11321.0
2022-02-15 11:30:00,250.94,251.85,250.84,251.53,5670.0,250.94,251.85,250.84,251.53,5670.0
2022-02-15 12:00:00,251.95,252.65,251.95,252.08,711.0,251.95,252.65,251.95,252.08,711.0
2022-02-15 12:30:00,252.13,252.78,252.13,252.78,1500.0,252.13,252.78,252.13,252.78,1500.0
2022-02-15 13:00:00,252.76,253.15,252.48,253.1,2044.0,252.76,253.15,252.48,253.1,2044.0
2022-02-15 13:30:00,253.27,253.5,252.72,253.39,1832.0,253.27,253.5,252.72,253.39,1832.0
2022-02-15 14:00:00,253.06,253.06,252.23,252.39,1083.0,253.06,253.06,252.23,252.39,1083.0
2022-02-15 14:30:00,252.33,252.57,251.55,252.48,2623.0,252.33,252.57,251.55,252.48,2623.0
2022-02-15 15:00:00,252.7,252.84,252.29,252.38,9377.0,252.7,252.84,252.29,252.38,9377.0
2022-02-15 15:30:00,252.47,252.92,251.72,252.31,24246.0,252.47,252.92,251.72,252.31,24246.0
2022-02-16 09:30:00,251.04,252.95,250.37,252.95,4246.0,251.04,252.95,250.37,252.95,4246.0
2022-02-16 10:00:00,253.01,253.71,252.48,253.46,3459.0,253.01,253.71,252.48,253.46,3459.0
2022-02-16 10:30:00,253.88,254.4,252.26,252.37,3380.0,253.88,254.4,252.26,252.37,3380.0
2022-02-16 11:00:00,252.29,253.7,252.2,253.61,2921.0,252.29,253.7,252.2,253.61,2921.0
2022-02-16 11:30:00,253.75,253.75,252.6,252.91,8200.0,253.75,253.75,252.6,252.91,8200.0
2022-02-16 12:00:00,253.22,253.51,252.74,253.44,1100.0,253.22,253.51,252.74,253.44,1100.0
2022-02-16 12:30:00,253.37,253.42,252.77,253.33,1653.0,253.37,253.42,252.77,253.33,1653.0
2022-02-16 13:00:00,253.56,253.99,253.34,253.96,1434.0,253.56,253.99,253.34,253.96,1434.0
2022-02-16 13:30:00,254.33,255.26,253.76,255.26,4450.0,254.33,255.26,253.76,255.26,4450.0
2022-02-16 14:00:00,255.71,256.19,254.97,256.19,3484.0,255.71,256.19,254.97,256.19,3484.0
2022-02-16 14:30:00,256.14,256.29,255.21,255.65,2819.0,256.14,256.29,255.21,255.65,2819.0
2022-02-16 15:00:00,256.23,256.23,255.21,255.71,2810.0,256.23,256.23,255.21,255.71,2810.0
2022-02-16 15:30:00,255.98,256.62,255.28,255.63,23089.0,255.98,256.62,255.28,255.63,23089.0
2022-02-17 09:30:00,253.34,254.6,252.29,252.55,2315.0,253.34,254.6,252.29,252.55,2315.0
2022-02-17 10:00:00,252.11,253.47,251.76,252.99,3950.0,252.11,253.47,251.76,252.99,3950.0
2022-02-17 10:30:00,253.91,255.52,253.81,255.25,3205.0,253.91,255.52,253.81,255.25,3205.0
2022-02-17 11:00:00,255.19,255.81,255.18,255.18,873.0,255.19,255.81,255.18,255.18,873.0
2022-02-17 11:30:00,255.13,256.25,255.12,255.8,1700.0,255.13,256.25,255.12,255.8,1700.0
2022-02-17 12:00:00,256.01,257.18,255.83,257.05,2745.0,256.01,257.18,255.83,257.05,2745.0
2022-02-17 12:30:00,257.12,257.87,256.91,257.25,2854.0,257.12,257.87,256.91,257.25,2854.0
2022-02-17 13:00:00,257.13,258.07,257.12,257.81,2075.0,257.13,258.07,257.12,257.81,2075.0
2022-02-17 13:30:00,258.07,258.28,257.8,258.15,3705.0,258.07,258.28,257.8,258.15,3705.0
2022-02-17 14:00:00,258.5,259.18,258.5,258.65,4379.0,258.5,259.18,258.5,258.65,4379.0
2022-02-17 14:30:00,258.69,259.92,258.55,259.34,5314.0,258.69,259.92,258.55,259.34,5314.0
2022-02-17 15:00:00,259.38,259.55,257.94,258.69,6715.0,259.38,259.55,257.94,258.69,6715.0
2022-02-17 15:30:00,258.69,259.21,257.69,257.95,27265.0,258.69,259.21,257.69,257.95,27265.0
2022-02-18 09:30:00,256.07,257.53,255.42,256.87,15142.0,256.07,257.53,255.42,256.87,15142.0
2022-02-18 10:00:00,257.74,258.24,254.84,255.0,10719.0,257.74,258.24,254.84,255.0,10719.0
2022-02-18 10:30:00,254.96,255.52,253.55,254.06,13492.0,254.96,255.52,253.55,254.06,13492.0
2022-02-18 11:00:00,253.82,254.09,252.49,253.72,7059.0,253.82,254.09,252.49,253.72,7059.0
2022-02-18 11:30:00,253.65,253.97,251.88,251.88,6598.0,253.65,253.97,251.88,251.88,6598.0
2022-02-18 12:00:00,252.2,254.13,251.74,254.01,7024.0,252.2,254.13,251.74,254.01,7024.0
2022-02-18 12:30:00,253.71,254.07,253.06,253.07,7438.0,253.71,254.07,253.06,253.07,7438.0
2022-02-18 13:00:00,253.07,254.51,252.9,253.93,3592.0,253.07,254.51,252.9,253.93,3592.0
2022-02-18 13:30:00,253.68,255.29,253.47,255.03,3619.0,253.68,255.29,253.47,255.03,3619.0
2022-02-18 14:00:00,255.24,256.42,254.59,255.96,3235.0,255.24,256.42,254.59,255.96,3235.0
2022-02-18 14:30:00,256.1,256.23,254.51,255.47,4800.0,256.1,256.23,254.51,255.47,4800.0
2022-02-18 15:00:00,255.93,256.64,254.4,255.51,7061.0,255.93,256.64,254.4,255.51,7061.0
2022-02-18 15:30:00,255.17,255.28,253.68,254.73,51647.0,255.17,255.28,253.68,254.73,51647.0
2022-02-22 09:30:00,254.04,255.19,251.36,255.19,3677.0,254.04,255.19,251.36,255.19,3677.0
2022-02-22 10:00:00,254.01,254.01,252.34,252.63,2385.0,254.01,254.01,252.34,252.63,2385.0
2022-02-22 10:30:00,251.82,252.18,251.43,251.76,800.0,251.82,252.18,251.43,251.76,800.0
2022-02-22 11:00:00,251.57,252.39,251.39,252.39,1188.0,251.57,252.39,251.39,252.39,1188.0
2022-02-22 11:30:00,252.61,252.96,252.14,252.18,2692.0,252.61,252.96,252.14,252.18,2692.0
2022-02-22 12:00:00,251.81,252.73,251.81,252.02,1620.0,251.81,252.73,251.81,252.02,1620.0
2022-02-22 12:30:00,251.59,251.86,250.62,250.62,5196.0,251.59,251.86,250.62,250.62,5196.0
2022-02-22 13:00:00,250.57,250.7,249.85,250.43,3831.0,250.57,250.7,249.85,250.43,3831.0
2022-02-22 13:30:00,250.37,250.5,248.82,249.06,2185.0,250.37,250.5,248.82,249.06,2185.0
2022-02-22 14:00:00,248.91,250.35,248.82,249.94,2900.0,248.91,250.35,248.82,249.94,2900.0
2022-02-22 14:30:00,250.17,250.91,249.51,250.91,2500.0,250.17,250.91,249.51,250.91,2500.0
2022-02-22 15:00:00,251.26,251.88,250.65,251.47,5707.0,251.26,251.88,250.65,251.47,5707.0
2022-02-22 15:30:00,250.68,251.1,248.68,249.89,14046.0,250.68,251.1,248.68,249.89,14046.0
2022-02-23 09:30:00,249.95,252.79,249.95,252.27,1916.0,249.95,252.79,249.95,252.27,1916.0
2022-02-23 10:00:00,252.49,252.49,249.95,249.97,1939.0,252.49,252.49,249.95,249.97,1939.0
2022-02-23 10:30:00,249.84,250.86,249.84,250.53,2749.0,249.84,250.86,249.84,250.53,2749.0
2022-02-23 11:00:00,250.18,250.4,248.94,249.89,7456.0,250.18,250.4,248.94,249.89,7456.0
2022-02-23 11:30:00,250.08,250.08,249.07,249.07,1708.0,250.08,250.08,249.07,249.07,1708.0
2022-02-23 12:00:00,248.92,250.88,248.66,250.64,2068.0,248.92,250.88,248.66,250.64,2068.0
2022-02-23 12:30:00,250.5,251.3,250.48,250.9,4140.0,250.5,251.3,250.48,250.9,4140.0
2022-02-23 13:00:00,250.47,250.55,249.15,249.53,3490.0,250.47,250.55,249.15,249.53,3490.0
2022-02-23 13:30:00,249.47,250.19,248.76,249.0,6331.0,249.47,250.19,248.76,249.0,6331.0
2022-02-23 14:00:00,248.97,248.97,247.42,247.53,3337.0,248.97,248.97,247.42,247.53,3337.0
2022-02-23 14:30:00,247.53,247.82,246.79,246.8,3349.0,247.53,247.82,246.79,246.8,3349.0
2022-02-23 15:00:00,246.64,247.17,246.26,246.85,6231.0,246.64,247.17,246.26,246.85,6231.0
2022-02-23 15:30:00,246.92,246.98,245.68,246.46,27127.0,246.92,246.98,245.68,246.46,27127.0
2022-02-24 09:30:00,243.45,247.65,240.02,247.59,6970.0,243.45,247.65,240.02,247.59,6970.0
2022-02-24 10:00:00,247.19,247.45,244.82,246.34,4100.0,247.19,247.45,244.82,246.34,4100.0
2022-02-24 10:30:00,246.4,246.83,245.25,245.25,3518.0,246.4,246.83,245.25,245.25,3518.0
2022-02-24 11:00:00,245.56,246.98,245.56,246.36,2975.0,245.56,246.98,245.56,246.36,2975.0
2022-02-24 11:30:00,246.56,248.79,246.27,248.79,28846.0,246.56,248.79,246.27,248.79,28846.0
2022-02-24 12:00:00,248.8,249.35,247.73,249.29,13663.0,248.8,249.35,247.73,249.29,13663.0
2022-02-24 12:30:00,249.1,250.93,248.91,250.93,6566.0,249.1,250.93,248.91,250.93,6566.0
2022-02-24 13:00:00,250.67,250.84,249.8,250.09,3914.0,250.67,250.84,249.8,250.09,3914.0
2022-02-24 13:30:00,250.88,253.29,250.88,252.16,2718.0,250.88,253.29,250.88,252.16,2718.0
2022-02-24 14:00:00,252.19,253.83,251.37,253.83,3847.0,252.19,253.83,251.37,253.83,3847.0
2022-02-24 14:30:00,254.35,254.89,253.87,254.68,3457.0,254.35,254.89,253.87,254.68,3457.0
2022-02-24 15:00:00,254.66,255.56,254.39,255.56,7778.0,254.66,255.56,254.39,255.56,7778.0
2022-02-24 15:30:00,255.23,258.53,255.23,257.26,37140.0,255.23,258.53,255.23,257.26,37140.0
2022-02-25 09:30:00,259.18,261.62,258.23,258.8,7907.0,259.18,261.62,258.23,258.8,7907.0
2022-02-25 10:00:00,258.8,260.76,258.79,260.76,6435.0,258.8,260.76,258.79,260.76,6435.0
2022-02-25 10:30:00,260.4,260.88,259.71,260.55,4326.0,260.4,260.88,259.71,260.55,4326.0
2022-02-25 11:00:00,260.52,261.8,260.28,261.33,4416.0,260.52,261.8,260.28,261.33,4416.0
2022-02-25 11:30:00,261.49,262.58,261.29,262.58,1600.0,261.49,262.58,261.29,262.58,1600.0
2022-02-25 12:00:00,262.5,263.13,262.49,262.87,2024.0,262.5,263.13,262.49,262.87,2024.0
2022-02-25 12:30:00,263.09,264.69,263.09,264.67,3955.0,263.09,264.69,263.09,264.67,3955.0
2022-02-25 13:00:00,264.67,264.97,263.27,264.81,4915.0,264.67,264.97,263.27,264.81,4915.0
2022-02-25 13:30:00,264.63,266.07,264.18,266.07,7900.0,264.63,266.07,264.18,266.07,7900.0
2022-02-25 14:00:00,265.63,265.96,265.22,265.51,3947.0,265.63,265.96,265.22,265.51,3947.0
2022-02-25 14:30:00,265.7,265.7,263.48,263.7,3422.0,265.7,265.7,263.48,263.7,3422.0
2022-02-25 15:00:00,263.56,264.66,262.97,263.9,4419.0,263.56,264.66,262.97,263.9,4419.0
2022-02-25 15:30:00,264.07,266.19,263.84,266.19,38429.0,264.07,266.19,263.84,266.19,38429.0
2022-02-28 09:30:00,265.02,271.23,265.02,270.69,7922.0,265.02,271.23,265.02,270.69,7922.0
2022-02-28 10:00:00,270.69,272.81,270.19,272.62,5731.0,270.69,272.81,270.19,272.62,5731.0
2022-02-28 10:30:00,272.0,273.91,272.0,273.27,7058.0,272.0,273.91,272.0,273.27,7058.0
2022-02-28 11:00:00,273.09,274.84,272.7,274.78,7818.0,273.09,274.84,272.7,274.78,7818.0
2022-02-28 11:30:00,274.99,276.5,274.65,275.4,9300.0,274.99,276.5,274.65,275.4,9300.0
2022-02-28 12:00:00,275.35,276.92,273.49,275.15,8291.0,275.35,276.92,273.49,275.15,8291.0
2022-02-28 12:30:00,275.13,275.44,274.21,274.95,7161.0,275.13,275.44,274.21,274.95,7161.0
2022-02-28 13:00:00,274.95,275.99,274.86,275.99,5359.0,274.95,275.99,274.86,275.99,5359.0
2022-02-28 13:30:00,275.81,277.41,275.21,276.84,7079.0,275.81,277.41,275.21,276.84,7079.0
2022-02-28 14:00:00,276.91,277.16,274.92,275.65,5873.0,276.91,277.16,274.92,275.65,5873.0
2022-02-28 14:30:00,275.3,277.39,274.83,276.89,5294.0,275.3,277.39,274.83,276.89,5294.0
2022-02-28 15:00:00,277.11,278.39,276.16,277.61,6705.0,277.11,278.39,276.16,277.61,6705.0
2022-02-28 15:30:00,277.25,279.82,276.37,279.77,37791.0,277.25,279.82,276.37,279.77,37791.0
2022-03-01 09:30:00,277.57,283.96,277.57,283.7,4613.0,277.57,283.96,277.57,283.7,4613.0
2022-03-01 10:00:00,283.03,284.79,281.89,284.79,6496.0,283.03,284.79,281.89,284.79,6496.0
2022-03-01 10:30:00,284.76,285.03,281.8,282.34,9215.0,284.76,285.03,281.8,282.34,9215.0
2022-03-01 11:00:00,282.24,283.62,282.05,283.11,4113.0,282.24,283.62,282.05,283.11,4113.0
2022-03-01 11:30:00,283.35,283.35,281.4,281.4,3398.0,283.35,283.35,281.4,281.4,3398.0
2022-03-01 12:00:00,281.58,282.08,280.39,281.99,4203.0,281.58,282.08,280.39,281.99,4203.0
2022-03-01 12:30:00,282.09,283.76,282.04,283.64,4207.0,282.09,283.76,282.04,283.64,4207.0
2022-03-01 13:00:00,283.65,284.18,282.4,282.85,5380.0,283.65,284.18,282.4,282.85,5380.0
2022-03-01 13:30:00,282.93,284.86,282.45,284.22,10020.0,282.93,284.86,282.45,284.22,10020.0
2022-03-01 14:00:00,284.02,284.12,282.67,284.12,14753.0,284.02,284.12,282.67,284.12,14753.0
2022-03-01 14:30:00,283.95,284.29,282.6,283.21,18791.0,283.95,284.29,282.6,283.21,18791.0
2022-03-01 15:00:00,283.13,285.36,282.92,285.1,30836.0,283.13,285.36,282.92,285.1,30836.0
2022-03-01 15:30:00,284.66,285.84,283.77,285.11,63291.0,284.66,285.84,283.77,285.11,63291.0
2022-03-02 09:30:00,285.29,286.76,278.9,280.34,5995.0,285.29,286.76,278.9,280.34,5995.0
2022-03-02 10:00:00,280.9,286.82,279.95,286.69,8106.0,280.9,286.82,279.95,286.69,8106.0
2022-03-02 10:30:00,286.05,286.73,284.45,286.46,5231.0,286.05,286.73,284.45,286.46,5231.0
2022-03-02 11:00:00,285.86,286.52,285.15,285.15,8347.0,285.86,286.52,285.15,285.15,8347.0
2022-03-02 11:30:00,284.42,284.69,283.69,284.69,4300.0,284.42,284.69,283.69,284.69,4300.0
2022-03-02 12:00:00,284.87,285.66,284.13,284.85,6073.0,284.87,285.66,284.13,284.85,6073.0
2022-03-02 12:30:00,285.12,287.56,284.85,287.56,5314.0,285.12,287.56,284.85,287.56,5314.0
2022-03-02 13:00:00,287.47,288.72,287.32,288.36,7913.0,287.47,288.72,287.32,288.36,7913.0
2022-03-02 13:30:00,288.25,289.65,288.25,288.6,6727.0,288.25,289.65,288.25,288.6,6727.0
2022-03-02 14:00:00,288.7,289.92,288.7,289.33,21184.0,288.7,289.92,288.7,289.33,21184.0
2022-03-02 14:30:00,289.14,290.81,289.14,290.64,15997.0,289.14,290.81,289.14,290.64,15997.0
2022-03-02 15:00:00,290.74,293.45,290.73,293.35,16578.0,290.74,293.45,290.73,293.35,16578.0
2022-03-02 15:30:00,293.17,293.76,291.36,291.37,37669.0,293.17,293.76,291.36,291.37,37669.0
2022-03-03 09:30:00,292.43,294.0,289.79,292.66,4628.0,292.43,294.0,289.79,292.66,4628.0
2022-03-03 10:00:00,292.77,292.77,289.49,290.39,3135.0,292.77,292.77,289.49,290.39,3135.0
2022-03-03 10:30:00,290.47,290.62,288.42,288.72,2872.0,290.47,290.62,288.42,288.72,2872.0
2022-03-03 11:00:00,289.4,289.4,288.3,288.38,4442.0,289.4,289.4,288.3,288.38,4442.0
2022-03-03 11:30:00,288.76,289.15,287.1,287.21,4165.0,288.76,289.15,287.1,287.21,4165.0
2022-03-03 12:00:00,286.8,288.65,286.8,288.01,3582.0,286.8,288.65,286.8,288.01,3582.0
2022-03-03 12:30:00,287.94,290.61,287.93,289.11,6774.0,287.94,290.61,287.93,289.11,6774.0
2022-03-03 13:00:00,289.54,289.88,289.05,289.06,2874.0,289.54,289.88,289.05,289.06,2874.0
2022-03-03 13:30:00,289.14,290.16,289.14,290.14,3256.0,289.14,290.16,289.14,290.14,3256.0
2022-03-03 14:00:00,290.42,292.11,290.42,291.55,3075.0,290.42,292.11,290.42,291.55,3075.0
2022-03-03 14:30:00,291.6,291.82,290.59,290.59,1885.0,291.6,291.82,290.59,290.59,1885.0
2022-03-03 15:00:00,290.17,292.64,289.64,292.17,4244.0,290.17,292.64,289.64,292.17,4244.0
2022-03-03 15:30:00,292.29,292.62,291.2,292.44,22596.0,292.29,292.62,291.2,292.44,22596.0
2022-03-04 09:30:00,289.79,293.32,289.79,293.32,3615.0,289.79,293.32,289.79,293.32,3615.0
2022-03-04 10:00:00,293.54,295.78,291.52,295.78,7363.0,293.54,295.78,291.52,295.78,7363.0
2022-03-04 10:30:00,295.93,295.93,294.79,295.87,5312.0,295.93,295.93,294.79,295.87,5312.0
2022-03-04 11:00:00,295.48,296.25,293.48,294.36,18053.0,295.48,296.25,293.48,294.36,18053.0
2022-03-04 11:30:00,294.29,295.04,293.67,293.95,7203.0,294.29,295.04,293.67,293.95,7203.0
2022-03-04 12:00:00,293.86,294.39,293.15,294.1,4818.0,293.86,294.39,293.15,294.1,4818.0
2022-03-04 12:30:00,294.39,295.99,294.28,295.83,15193.0,294.39,295.99,294.28,295.83,15193.0
2022-03-04 13:00:00,296.16,298.53,296.15,298.23,4788.0,296.16,298.53,296.15,298.23,4788.0
2022-03-04 13:30:00,298.28,299.65,298.15,298.94,9848.0,298.28,299.65,298.15,298.94,9848.0
2022-03-04 14:00:00,299.0,301.18,298.72,300.49,10090.0,299.0,301.18,298.72,300.49,10090.0
2022-03-04 14:30:00,300.69,302.23,300.69,301.03,8605.0,300.69,302.23,300.69,301.03,8605.0
2022-03-04 15:00:00,301.46,302.96,301.0,302.51,13961.0,301.46,302.96,301.0,302.51,13961.0
2022-03-04 15:30:00,302.49,305.27,301.72,304.24,59658.0,302.49,305.27,301.72,304.24,59658.0
2022-03-07 09:30:00,304.67,306.81,303.8,304.57,29659.0,304.67,306.81,303.8,304.57,29659.0
2022-03-07 10:00:00,304.7,309.8,304.48,308.2,10883.0,304.7,309.8,304.48,308.2,10883.0
2022-03-07 10:30:00,308.33,309.01,306.85,306.98,6008.0,308.33,309.01,306.85,306.98,6008.0
2022-03-07 11:00:00,306.61,307.73,303.77,304.93,10671.0,306.61,307.73,303.77,304.93,10671.0
2022-03-07 11:30:00,305.47,306.59,304.59,305.55,12435.0,305.47,306.59,304.59,305.55,12435.0
2022-03-07 12:00:00,305.36,305.44,301.38,302.09,3243.0,305.36,305.44,301.38,302.09,3243.0
2022-03-07 12:30:00,301.38,301.71,298.7,299.05,8713.0,301.38,301.71,298.7,299.05,8713.0
2022-03-07 13:00:00,299.05,301.26,299.05,301.17,5686.0,299.05,301.26,299.05,301.17,5686.0
2022-03-07 13:30:00,300.96,302.9,300.78,301.47,6374.0,300.96,302.9,300.78,301.47,6374.0
2022-03-07 14:00:00,301.88,305.04,301.74,303.45,20807.0,301.88,305.04,301.74,303.45,20807.0
2022-03-07 14:30:00,303.08,303.7,302.77,302.84,5294.0,303.08,303.7,302.77,302.84,5294.0
2022-03-07 15:00:00,303.22,305.25,302.96,305.25,10426.0,303.22,305.25,302.96,305.25,10426.0
2022-03-07 15:30:00,305.27,305.3,301.31,302.29,25439.0,305.27,305.3,301.31,302.29,25439.0
2022-03-08 09:30:00,300.51,303.0,298.97,300.78,10773.0,300.51,303.0,298.97,300.78,10773.0
2022-03-08 10:00:00,300.97,302.01,298.0,298.0,10674.0,300.97,302.01,298.0,298.0,10674.0
2022-03-08 10:30:00,297.7,298.59,297.01,297.91,6807.0,297.7,298.59,297.01,297.91,6807.0
2022-03-08 11:00:00,297.39,297.56,295.56,296.53,5677.0,297.39,297.56,295.56,296.53,5677.0
2022-03-08 11:30:00,296.31,296.81,293.6,294.37,35131.0,296.31,296.81,293.6,294.37,35131.0
2022-03-08 12:00:00,294.3,294.63,292.31,292.92,13724.0,294.3,294.63,292.31,292.92,13724.0
2022-03-08 12:30:00,292.91,296.17,292.02,295.8,32380.0,292.91,296.17,292.02,295.8,32380.0
2022-03-08 13:00:00,295.8,297.87,294.82,296.09,17031.0,295.8,297.87,294.82,296.09,17031.0
2022-03-08 13:30:00,296.03,296.03,293.34,293.66,8387.0,296.03,296.03,293.34,293.66,8387.0
2022-03-08 14:00:00,292.98,294.83,292.97,294.83,2492.0,292.98,294.83,292.97,294.83,2492.0
2022-03-08 14:30:00,294.82,295.99,293.79,295.14,2515.0,294.82,295.99,293.79,295.14,2515.0
2022-03-08 15:00:00,295.31,295.87,294.05,294.05,8535.0,295.31,295.87,294.05,294.05,8535.0
2022-03-08 15:30:00,294.01,294.01,289.62,290.8,35386.0,294.01,294.01,289.62,290.8,35386.0
2022-03-09 09:30:00,292.62,292.62,287.59,288.99,3397.0,292.62,292.62,287.59,288.99,3397.0
2022-03-09 10:00:00,290.21,292.0,290.21,291.55,3318.0,290.21,292.0,290.21,291.55,3318.0
2022-03-09 10:30:00,291.8,292.64,290.59,291.63,7333.0,291.8,292.64,290.59,291.63,7333.0
2022-03-09 11:00:00,291.64,292.85,291.64,292.84,3570.0,291.64,292.85,291.64,292.84,3570.0
2022-03-09 11:30:00,292.53,293.61,292.53,293.6,3321.0,292.53,293.61,292.53,293.6,3321.0
2022-03-09 12:00:00,293.7,293.72,292.03,292.04,2900.0,293.7,293.72,292.03,292.04,2900.0
2022-03-09 12:30:00,292.0,292.15,290.53,291.01,3228.0,292.0,292.15,290.53,291.01,3228.0
2022-03-09 13:00:00,291.33,292.78,291.32,292.66,1387.0,291.33,292.78,291.32,292.66,1387.0
2022-03-09 13:30:00,292.58,293.61,292.58,293.61,1514.0,292.58,293.61,292.58,293.61,1514.0
2022-03-09 14:00:00,293.43,295.08,293.42,294.36,2186.0,293.43,295.08,293.42,294.36,2186.0
2022-03-09 14:30:00,294.46,294.96,294.15,294.68,4378.0,294.46,294.96,294.15,294.68,4378.0
2022-03-09 15:00:00,294.88,296.08,294.88,295.27,4215.0,294.88,296.08,294.88,295.27,4215.0
2022-03-09 15:30:00,295.46,295.6,293.07,294.08,22939.0,295.46,295.6,293.07,294.08,22939.0
2022-03-10 09:30:00,290.45,295.0,290.41,295.0,4417.0,290.45,295.0,290.41,295.0,4417.0
2022-03-10 10:00:00,295.75,295.75,293.02,293.02,700.0,295.75,295.75,293.02,293.02,700.0
2022-03-10 10:30:00,292.98,293.38,291.8,291.81,1400.0,292.98,293.38,291.8,291.81,1400.0
2022-03-10 11:00:00,292.23,292.23,290.84,291.63,2657.0,292.23,292.23,290.84,291.63,2657.0
2022-03-10 11:30:00,291.01,291.37,290.81,291.37,1065.0,291.01,291.37,290.81,291.37,1065.0
2022-03-10 12:00:00,292.22,292.95,292.22,292.84,800.0,292.22,292.95,292.22,292.84,800.0
2022-03-10 12:30:00,292.82,293.91,292.52,293.91,810.0,292.82,293.91,292.52,293.91,810.0
2022-03-10 13:00:00,293.51,294.61,293.36,294.44,2855.0,293.51,294.61,293.36,294.44,2855.0
2022-03-10 13:30:00,294.48,294.48,294.03,294.23,2297.0,294.48,294.48,294.03,294.23,2297.0
2022-03-10 14:00:00,293.56,293.76,292.77,293.76,4282.0,293.56,293.76,292.77,293.76,4282.0
2022-03-10 14:30:00,294.14,294.57,293.6,294.57,709.0,294.14,294.57,293.6,294.57,709.0
2022-03-10 15:00:00,294.61,295.02,294.46,294.7,2000.0,294.61,295.02,294.46,294.7,2000.0
2022-03-10 15:30:00,295.48,296.58,294.99,296.56,14088.0,295.48,296.58,294.99,296.56,14088.0
2022-03-11 09:30:00,298.77,300.71,298.72,299.76,6636.0,298.77,300.71,298.72,299.76,6636.0
2022-03-11 10:00:00,298.94,299.49,297.71,298.13,19576.0,298.94,299.49,297.71,298.13,19576.0
2022-03-11 10:30:00,298.14,300.04,296.5,300.04,20661.0,298.14,300.04,296.5,300.04,20661.0
2022-03-11 11:00:00,299.96,300.87,299.62,300.23,6568.0,299.96,300.87,299.62,300.23,6568.0
2022-03-11 11:30:00,299.58,299.74,297.92,297.92,2437.0,299.58,299.74,297.92,297.92,2437.0
2022-03-11 12:00:00,297.93,298.82,297.67,298.09,4428.0,297.93,298.82,297.67,298.09,4428.0
2022-03-11 12:30:00,298.31,298.89,297.7,298.51,3008.0,298.31,298.89,297.7,298.51,3008.0
2022-03-11 13:00:00,298.54,300.21,298.19,299.79,3228.0,298.54,300.21,298.19,299.79,3228.0
2022-03-11 13:30:00,299.5,300.75,299.5,299.85,5887.0,299.5,300.75,299.5,299.85,5887.0
2022-03-11 14:00:00,299.48,300.66,299.05,300.66,6145.0,299.48,300.66,299.05,300.66,6145.0
2022-03-11 14:30:00,301.13,301.13,300.51,301.03,4407.0,301.13,301.13,300.51,301.03,4407.0
2022-03-11 15:00:00,301.76,302.3,301.04,301.63,14961.0,301.76,302.3,301.04,301.63,14961.0
2022-03-11 15:30:00,301.61,302.21,300.92,301.53,40918.0,301.61,302.21,300.92,301.53,40918.0
2022-03-14 09:30:00,303.05,303.49,299.19,300.66,19352.0,303.05,303.49,299.19,300.66,19352.0
2022-03-14 10:00:00,301.41,301.83,298.16,298.66,7311.0,301.41,301.83,298.16,298.66,7311.0
2022-03-14 10:30:00,298.66,300.94,298.66,300.47,6014.0,298.66,300.94,298.66,300.47,6014.0
2022-03-14 11:00:00,300.21,300.99,299.91,300.66,2730.0,300.21,300.99,299.91,300.66,2730.0
2022-03-14 11:30:00,300.65,300.92,298.83,298.84,2900.0,300.65,300.92,298.83,298.84,2900.0
2022-03-14 12:00:00,299.13,300.24,298.81,299.73,2060.0,299.13,300.24,298.81,299.73,2060.0
2022-03-14 12:30:00,299.29,301.42,299.29,301.42,8919.0,299.29,301.42,299.29,301.42,8919.0
2022-03-14 13:00:00,301.26,301.43,300.09,300.24,7785.0,301.26,301.43,300.09,300.24,7785.0
2022-03-14 13:30:00,300.39,300.83,299.27,299.27,21416.0,300.39,300.83,299.27,299.27,21416.0
2022-03-14 14:00:00,299.17,299.17,295.91,296.12,1400.0,299.17,299.17,295.91,296.12,1400.0
2022-03-14 14:30:00,296.16,296.36,294.62,295.04,3524.0,296.16,296.36,294.62,295.04,3524.0
2022-03-14 15:00:00,294.92,295.44,293.67,294.08,9491.0,294.92,295.44,293.67,294.08,9491.0
2022-03-14 15:30:00,293.82,296.35,293.16,296.35,22528.0,293.82,296.35,293.16,296.35,22528.0
2022-03-15 09:30:00,296.52,296.52,294.98,295.28,1726.0,296.52,296.52,294.98,295.28,1726.0
2022-03-15 10:00:00,295.79,297.24,295.39,297.22,17438.0,295.79,297.24,295.39,297.22,17438.0
2022-03-15 10:30:00,297.22,297.25,295.15,295.42,1600.0,297.22,297.25,295.15,295.42,1600.0
2022-03-15 11:00:00,295.33,296.86,294.38,296.66,22343.0,295.33,296.86,294.38,296.66,22343.0
2022-03-15 11:30:00,296.33,296.7,295.7,296.11,8817.0,296.33,296.7,295.7,296.11,8817.0
2022-03-15 12:00:00,296.56,296.74,295.91,296.52,2781.0,296.56,296.74,295.91,296.52,2781.0
2022-03-15 12:30:00,296.65,297.4,295.93,296.36,24083.0,296.65,297.4,295.93,296.36,24083.0
2022-03-15 13:00:00,296.79,297.2,295.78,295.78,6199.0,296.79,297.2,295.78,295.78,6199.0
2022-03-15 13:30:00,295.67,296.44,295.17,296.14,15150.0,295.67,296.44,295.17,296.14,15150.0
2022-03-15 14:00:00,296.91,296.91,295.16,295.31,2469.0,296.91,296.91,295.16,295.31,2469.0
2022-03-15 14:30:00,294.8,296.83,294.73,296.83,4500.0,294.8,296.83,294.73,296.83,4500.0
2022-03-15 15:00:00,296.87,298.23,296.87,298.23,8898.0,296.87,298.23,296.87,298.23,8898.0
2022-03-15 15:30:00,298.04,299.8,297.45,299.8,24388.0,298.04,299.8,297.45,299.8,24388.0
2022-03-16 09:30:00,298.57,301.65,296.93,297.42,2418.0,298.57,301.65,296.93,297.42,2418.0
2022-03-16 10:00:00,297.39,298.69,293.72,293.73,4435.0,297.39,298.69,293.72,293.73,4435.0
2022-03-16 10:30:00,293.35,293.7,291.69,292.54,4108.0,293.35,293.7,291.69,292.54,4108.0
2022-03-16 11:00:00,293.22,293.51,292.56,293.13,2849.0,293.22,293.51,292.56,293.13,2849.0
2022-03-16 11:30:00,293.34,294.33,292.47,292.65,10522.0,293.34,294.33,292.47,292.65,10522.0
2022-03-16 12:00:00,292.57,293.16,292.35,293.16,3648.0,292.57,293.16,292.35,293.16,3648.0
2022-03-16 12:30:00,293.43,294.01,293.29,294.0,7859.0,293.43,294.01,293.29,294.0,7859.0
2022-03-16 13:00:00,294.23,296.65,294.17,295.59,4314.0,294.23,296.65,294.17,295.59,4314.0
2022-03-16 13:30:00,295.69,295.75,294.81,295.75,3859.0,295.69,295.75,294.81,295.75,3859.0
2022-03-16 14:00:00,294.95,294.95,292.96,292.96,2111.0,294.95,294.95,292.96,292.96,2111.0
2022-03-16 14:30:00,292.07,294.14,291.66,292.45,5869.0,292.07,294.14,291.66,292.45,5869.0
2022-03-16 15:00:00,292.01,292.87,291.48,292.87,8162.0,292.01,292.87,291.48,292.87,8162.0
2022-03-16 15:30:00,292.8,294.12,291.67,293.87,21785.0,292.8,294.12,291.67,293.87,21785.0
2022-03-17 09:30:00,293.33,295.19,293.33,294.32,2895.0,293.33,295.19,293.33,294.32,2895.0
2022-03-17 10:00:00,293.74,295.92,293.62,295.02,3444.0,293.74,295.92,293.62,295.02,3444.0
2022-03-17 10:30:00,295.18,296.84,294.71,296.84,6672.0,295.18,296.84,294.71,296.84,6672.0
2022-03-17 11:00:00,296.94,298.89,296.94,297.28,4436.0,296.94,298.89,296.94,297.28,4436.0
2022-03-17 11:30:00,297.3,299.13,297.3,298.73,896.0,297.3,299.13,297.3,298.73,896.0
2022-03-17 12:00:00,299.17,299.7,298.9,299.51,3077.0,299.17,299.7,298.9,299.51,3077.0
2022-03-17 12:30:00,299.27,299.27,298.74,299.17,1100.0,299.27,299.27,298.74,299.17,1100.0
2022-03-17 13:00:00,299.07,300.54,298.51,300.54,1850.0,299.07,300.54,298.51,300.54,1850.0
2022-03-17 13:30:00,300.1,301.3,300.03,300.61,3000.0,300.1,301.3,300.03,300.61,3000.0
2022-03-17 14:00:00,300.67,300.98,298.56,298.94,7619.0,300.67,300.98,298.56,298.94,7619.0
2022-03-17 14:30:00,298.72,299.12,298.5,298.5,700.0,298.72,299.12,298.5,298.5,700.0
2022-03-17 15:00:00,298.47,298.47,297.73,297.8,1620.0,298.47,298.47,297.73,297.8,1620.0
2022-03-17 15:30:00,297.65,298.8,297.1,298.11,25406.0,297.65,298.8,297.1,298.11,25406.0
2022-03-18 09:30:00,296.04,297.6,294.93,295.09,13702.0,296.04,297.6,294.93,295.09,13702.0
2022-03-18 10:00:00,296.41,296.41,294.93,295.31,4260.0,296.41,296.41,294.93,295.31,4260.0
2022-03-18 10:30:00,295.73,296.31,295.51,295.51,1669.0,295.73,296.31,295.51,295.51,1669.0
2022-03-18 11:00:00,295.3,295.4,294.54,294.86,2202.0,295.3,295.4,294.54,294.86,2202.0
2022-03-18 11:30:00,294.79,295.4,293.87,294.67,2979.0,294.79,295.4,293.87,294.67,2979.0
2022-03-18 12:00:00,294.13,295.81,294.13,295.8,1560.0,294.13,295.81,294.13,295.8,1560.0
2022-03-18 12:30:00,295.33,295.92,295.17,295.69,1922.0,295.33,295.92,295.17,295.69,1922.0
2022-03-18 13:00:00,295.52,296.35,295.45,295.53,3671.0,295.52,296.35,295.45,295.53,3671.0
2022-03-18 13:30:00,295.35,295.48,295.12,295.25,2400.0,295.35,295.48,295.12,295.25,2400.0
2022-03-18 14:00:00,295.35,296.18,295.05,295.94,2383.0,295.35,296.18,295.05,295.94,2383.0
2022-03-18 14:30:00,296.03,296.12,294.19,294.57,6227.0,296.03,296.12,294.19,294.57,6227.0
2022-03-18 15:00:00,294.45,294.97,293.91,294.21,6841.0,294.45,294.97,293.91,294.21,6841.0
2022-03-18 15:30:00,294.15,295.31,294.1,295.26,38823.0,294.15,295.31,294.1,295.26,38823.0
2022-03-21 09:30:00,295.8,299.89,295.8,297.8,3554.0,295.8,299.89,295.8,297.8,3554.0
2022-03-21 10:00:00,298.03,302.0,298.03,300.51,3038.0,298.03,302.0,298.03,300.51,3038.0
2022-03-21 10:30:00,300.75,302.03,300.29,300.29,5342.0,300.75,302.03,300.29,300.29,5342.0
2022-03-21 11:00:00,300.44,300.46,298.12,298.12,2492.0,300.44,300.46,298.12,298.12,2492.0
2022-03-21 11:30:00,297.92,298.74,296.93,297.26,1840.0,297.92,298.74,296.93,297.26,1840.0
2022-03-21 12:00:00,297.27,298.8,297.01,298.12,2300.0,297.27,298.8,297.01,298.12,2300.0
2022-03-21 12:30:00,298.14,298.56,296.82,296.82,2196.0,298.14,298.56,296.82,296.82,2196.0
2022-03-21 13:00:00,296.41,297.0,296.14,296.16,1411.0,296.41,297.0,296.14,296.16,1411.0
2022-03-21 13:30:00,296.2,297.29,296.05,296.72,800.0,296.2,297.29,296.05,296.72,800.0
2022-03-21 14:00:00,297.0,297.85,297.0,297.2,2122.0,297.0,297.85,297.0,297.2,2122.0
2022-03-21 14:30:00,297.13,298.57,297.13,297.29,2101.0,297.13,298.57,297.13,297.29,2101.0
2022-03-21 15:00:00,297.54,298.15,297.29,297.87,2400.0,297.54,298.15,297.29,297.87,2400.0
2022-03-21 15:30:00,297.58,297.88,296.51,297.84,18817.0,297.58,297.88,296.51,297.84,18817.0
2022-03-22 09:30:00,298.93,299.67,297.45,298.75,2335.0,298.93,299.67,297.45,298.75,2335.0
2022-03-22 10:00:00,298.58,298.58,296.43,296.43,925.0,298.58,298.58,296.43,296.43,925.0
2022-03-22 10:30:00,296.75,297.58,296.74,297.48,3380.0,296.75,297.58,296.74,297.48,3380.0
2022-03-22 11:00:00,298.58,298.89,297.72,298.5,1900.0,298.58,298.89,297.72,298.5,1900.0
2022-03-22 11:30:00,298.19,299.73,297.92,299.73,1571.0,298.19,299.73,297.92,299.73,1571.0
2022-03-22 12:00:00,299.71,300.89,299.62,300.04,5002.0,299.71,300.89,299.62,300.04,5002.0
2022-03-22 12:30:00,299.66,300.61,299.66,300.61,400.0,299.66,300.61,299.66,300.61,400.0
2022-03-22 13:00:00,300.31,301.75,300.3,301.62,1423.0,300.31,301.75,300.3,301.62,1423.0
2022-03-22 13:30:00,301.11,301.92,300.48,300.48,1550.0,301.11,301.92,300.48,300.48,1550.0
2022-03-22 14:00:00,300.33,301.46,299.82,300.81,2930.0,300.33,301.46,299.82,300.81,2930.0
2022-03-22 14:30:00,301.01,301.01,300.08,300.39,1000.0,301.01,301.01,300.08,300.39,1000.0
2022-03-22 15:00:00,300.01,300.2,299.36,299.36,1842.0,300.01,300.2,299.36,299.36,1842.0
2022-03-22 15:30:00,299.19,300.14,299.09,299.59,10740.0,299.19,300.14,299.09,299.59,10740.0
2022-03-23 09:30:00,300.0,300.27,299.14,300.26,1209.0,300.0,300.27,299.14,300.26,1209.0
2022-03-23 10:00:00,299.44,300.04,299.38,299.86,1000.0,299.44,300.04,299.38,299.86,1000.0
2022-03-23 10:30:00,299.93,301.43,299.93,300.38,2686.0,299.93,301.43,299.93,300.38,2686.0
2022-03-23 11:00:00,299.95,299.95,298.8,299.22,1167.0,299.95,299.95,298.8,299.22,1167.0
2022-03-23 11:30:00,298.77,298.85,298.77,298.78,521.0,298.77,298.85,298.77,298.78,521.0
2022-03-23 12:00:00,299.34,299.77,299.07,299.76,1480.0,299.34,299.77,299.07,299.76,1480.0
2022-03-23 12:30:00,299.79,300.71,299.34,300.61,1365.0,299.79,300.71,299.34,300.61,1365.0
2022-03-23 13:00:00,300.03,300.25,299.53,299.53,1042.0,300.03,300.25,299.53,299.53,1042.0
2022-03-23 13:30:00,299.74,300.12,299.62,300.12,816.0,299.74,300.12,299.62,300.12,816.0
2022-03-23 14:00:00,300.06,300.06,299.41,300.05,1914.0,300.06,300.06,299.41,300.05,1914.0
2022-03-23 14:30:00,299.76,299.77,299.36,299.51,3627.0,299.76,299.77,299.36,299.51,3627.0
2022-03-23 15:00:00,299.35,300.98,299.35,300.98,5631.0,299.35,300.98,299.35,300.98,5631.0
2022-03-23 15:30:00,301.05,301.17,300.17,300.67,17596.0,301.05,301.17,300.17,300.67,17596.0
2022-03-24 09:30:00,300.64,305.0,300.09,304.28,9405.0,300.64,305.0,300.09,304.28,9405.0
2022-03-24 10:00:00,303.32,306.0,303.32,305.01,4561.0,303.32,306.0,303.32,305.01,4561.0
2022-03-24 10:30:00,305.55,305.55,303.63,304.05,5224.0,305.55,305.55,303.63,304.05,5224.0
2022-03-24 11:00:00,304.44,304.68,304.03,304.31,2904.0,304.44,304.68,304.03,304.31,2904.0
2022-03-24 11:30:00,304.29,305.0,304.27,304.31,1386.0,304.29,305.0,304.27,304.31,1386.0
2022-03-24 12:00:00,304.43,304.43,303.52,304.24,7990.0,304.43,304.43,303.52,304.24,7990.0
2022-03-24 12:30:00,303.97,304.3,303.48,303.5,2635.0,303.97,304.3,303.48,303.5,2635.0
2022-03-24 13:00:00,303.51,303.77,303.19,303.19,940.0,303.51,303.77,303.19,303.19,940.0
2022-03-24 13:30:00,303.28,303.97,303.25,303.48,900.0,303.28,303.97,303.25,303.48,900.0
2022-03-24 14:00:00,303.46,305.05,303.38,304.96,10591.0,303.46,305.05,303.38,304.96,10591.0
2022-03-24 14:30:00,305.17,305.17,303.66,304.2,12877.0,305.17,305.17,303.66,304.2,12877.0
2022-03-24 15:00:00,304.59,305.58,304.59,305.4,2804.0,304.59,305.58,304.59,305.4,2804.0
2022-03-24 15:30:00,305.39,305.59,304.69,305.58,20218.0,305.39,305.59,304.69,305.58,20218.0
2022-03-25 09:30:00,304.4,305.7,301.96,305.28,4978.0,304.4,305.7,301.96,305.28,4978.0
2022-03-25 10:00:00,304.68,307.25,304.68,307.07,3898.0,304.68,307.25,304.68,307.07,3898.0
2022-03-25 10:30:00,307.44,307.64,305.96,306.8,2968.0,307.44,307.64,305.96,306.8,2968.0
2022-03-25 11:00:00,306.68,307.04,304.64,304.81,3519.0,306.68,307.04,304.64,304.81,3519.0
2022-03-25 11:30:00,304.4,305.41,303.97,304.82,3634.0,304.4,305.41,303.97,304.82,3634.0
2022-03-25 12:00:00,304.7,305.65,304.7,305.6,2400.0,304.7,305.65,304.7,305.6,2400.0
2022-03-25 12:30:00,305.28,306.3,304.98,305.48,4165.0,305.28,306.3,304.98,305.48,4165.0
2022-03-25 13:00:00,305.46,307.24,305.28,306.87,5461.0,305.46,307.24,305.28,306.87,5461.0
2022-03-25 13:30:00,306.62,307.37,306.22,306.73,4011.0,306.62,307.37,306.22,306.73,4011.0
2022-03-25 14:00:00,307.07,308.28,306.82,307.77,4099.0,307.07,308.28,306.82,307.77,4099.0
2022-03-25 14:30:00,307.75,308.6,307.58,307.58,2920.0,307.75,308.6,307.58,307.58,2920.0
2022-03-25 15:00:00,307.14,308.28,307.03,308.11,4340.0,307.14,308.28,307.03,308.11,4340.0
2022-03-25 15:30:00,307.84,308.8,306.79,308.8,21906.0,307.84,308.8,306.79,308.8,21906.0
2022-03-28 09:30:00,308.77,309.76,306.92,309.76,2722.0,308.77,309.76,306.92,309.76,2722.0
2022-03-28 10:00:00,308.98,313.52,308.98,313.51,9685.0,308.98,313.52,308.98,313.51,9685.0
2022-03-28 10:30:00,313.0,313.26,310.54,311.41,19746.0,313.0,313.26,310.54,311.41,19746.0
2022-03-28 11:00:00,310.67,311.19,309.21,309.75,2270.0,310.67,311.19,309.21,309.75,2270.0
2022-03-28 11:30:00,309.72,310.57,309.72,310.14,1200.0,309.72,310.57,309.72,310.14,1200.0
2022-03-28 12:00:00,309.46,310.67,309.45,310.12,1226.0,309.46,310.67,309.45,310.12,1226.0
2022-03-28 12:30:00,310.05,310.6,309.87,309.89,2363.0,310.05,310.6,309.87,309.89,2363.0
2022-03-28 13:00:00,310.18,310.18,309.94,310.06,788.0,310.18,310.18,309.94,310.06,788.0
2022-03-28 13:30:00,309.88,311.37,309.55,311.37,12361.0,309.88,311.37,309.55,311.37,12361.0
2022-03-28 14:00:00,311.22,311.56,310.91,311.25,1835.0,311.22,311.56,310.91,311.25,1835.0
2022-03-28 14:30:00,311.32,312.49,311.26,312.41,2221.0,311.32,312.49,311.26,312.41,2221.0
2022-03-28 15:00:00,312.19,312.19,309.69,309.92,4521.0,312.19,312.19,309.69,309.92,4521.0
2022-03-28 15:30:00,309.71,309.71,308.67,308.77,26571.0,309.71,309.71,308.67,308.77,26571.0
2022-03-29 09:30:00,308.06,311.81,303.03,304.5,5032.0,308.06,311.81,303.03,304.5,5032.0
2022-03-29 10:00:00,305.08,306.03,302.11,302.87,5415.0,305.08,306.03,302.11,302.87,5415.0
2022-03-29 10:30:00,303.03,303.86,301.53,302.75,7880.0,303.03,303.86,301.53,302.75,7880.0
2022-03-29 11:00:00,302.86,302.86,300.2,300.53,3442.0,302.86,302.86,300.2,300.53,3442.0
2022-03-29 11:30:00,300.94,301.77,299.84,299.84,4100.0,300.94,301.77,299.84,299.84,4100.0
2022-03-29 12:00:00,300.15,300.24,298.59,299.25,4006.0,300.15,300.24,298.59,299.25,4006.0
2022-03-29 12:30:00,299.63,300.29,298.99,299.1,5094.0,299.63,300.29,298.99,299.1,5094.0
2022-03-29 13:00:00,298.96,299.86,298.91,299.29,2802.0,298.96,299.86,298.91,299.29,2802.0
2022-03-29 13:30:00,299.11,300.16,298.89,300.09,5997.0,299.11,300.16,298.89,300.09,5997.0
2022-03-29 14:00:00,300.13,301.18,300.13,300.87,10073.0,300.13,301.18,300.13,300.87,10073.0
2022-03-29 14:30:00,300.98,301.1,299.37,299.49,3714.0,300.98,301.1,299.37,299.49,3714.0
2022-03-29 15:00:00,299.53,300.42,299.53,300.41,3230.0,299.53,300.42,299.53,300.41,3230.0
2022-03-29 15:30:00,300.18,300.57,299.5,299.9,17744.0,300.18,300.57,299.5,299.9,17744.0
2022-03-30 09:30:00,299.74,301.69,297.46,301.06,3265.0,299.74,301.69,297.46,301.06,3265.0
2022-03-30 10:00:00,301.06,303.39,300.55,302.12,1864.0,301.06,303.39,300.55,302.12,1864.0
2022-03-30 10:30:00,302.49,304.4,302.49,304.09,3156.0,302.49,304.4,302.49,304.09,3156.0
2022-03-30 11:00:00,304.32,305.17,303.42,303.43,9694.0,304.32,305.17,303.42,303.43,9694.0
2022-03-30 11:30:00,303.28,304.12,303.28,303.38,4730.0,303.28,304.12,303.28,303.38,4730.0
2022-03-30 12:00:00,303.5,303.67,302.48,302.62,3220.0,303.5,303.67,302.48,302.62,3220.0
2022-03-30 12:30:00,302.63,302.71,301.91,302.17,5089.0,302.63,302.71,301.91,302.17,5089.0
2022-03-30 13:00:00,301.98,301.98,301.24,301.75,2270.0,301.98,301.98,301.24,301.75,2270.0
2022-03-30 13:30:00,301.77,302.45,301.2,302.35,1857.0,301.77,302.45,301.2,302.35,1857.0
2022-03-30 14:00:00,302.55,303.67,302.47,303.34,1982.0,302.55,303.67,302.47,303.34,1982.0
2022-03-30 14:30:00,303.57,303.57,302.65,302.73,1764.0,303.57,303.57,302.65,302.73,1764.0
2022-03-30 15:00:00,302.81,303.8,302.69,303.11,3814.0,302.81,303.8,302.69,303.11,3814.0
2022-03-30 15:30:00,303.32,304.42,303.09,304.42,17939.0,303.32,304.42,303.09,304.42,17939.0
2022-03-31 09:30:00,304.08,306.6,304.08,306.6,1236.0,304.08,306.6,304.08,306.6,1236.0
2022-03-31 10:00:00,304.55,304.55,301.85,301.96,1615.0,304.55,304.55,301.85,301.96,1615.0
2022-03-31 10:30:00,303.53,303.85,303.41,303.5,1458.0,303.53,303.85,303.41,303.5,1458.0
2022-03-31 11:00:00,304.23,305.1,303.87,305.1,874.0,304.23,305.1,303.87,305.1,874.0
2022-03-31 11:30:00,304.61,304.72,303.92,304.17,1654.0,304.61,304.72,303.92,304.17,1654.0
2022-03-31 12:00:00,304.08,305.42,304.08,304.35,600.0,304.08,305.42,304.08,304.35,600.0
2022-03-31 12:30:00,304.2,304.86,304.2,304.63,841.0,304.2,304.86,304.2,304.63,841.0
2022-03-31 13:00:00,304.66,304.66,304.12,304.61,500.0,304.66,304.66,304.12,304.61,500.0
2022-03-31 13:30:00,304.82,304.82,304.01,304.11,1375.0,304.82,304.82,304.01,304.11,1375.0
2022-03-31 14:00:00,303.91,304.28,303.9,304.08,904.0,303.91,304.28,303.9,304.08,904.0
2022-03-31 14:30:00,304.0,304.12,303.45,303.89,1524.0,304.0,304.12,303.45,303.89,1524.0
2022-03-31 15:00:00,303.97,305.0,303.92,304.47,1417.0,303.97,305.0,303.92,304.47,1417.0
2022-03-31 15:30:00,303.98,303.98,301.25,301.26,19247.0,303.98,303.98,301.25,301.26,19247.0
2022-04-01 09:30:00,301.9,303.78,301.17,303.78,1510.0,301.9,303.78,301.17,303.78,1510.0
2022-04-01 10:00:00,302.63,303.66,302.63,302.94,819.0,302.63,303.66,302.63,302.94,819.0
2022-04-01 10:30:00,302.33,302.42,301.91,302.39,619.0,302.33,302.42,301.91,302.39,619.0
2022-04-01 11:00:00,303.16,303.16,302.41,303.02,1048.0,303.16,303.16,302.41,303.02,1048.0
2022-04-01 11:30:00,302.17,302.17,300.78,300.78,400.0,302.17,302.17,300.78,300.78,400.0
2022-04-01 12:00:00,301.0,301.35,300.75,301.35,609.0,301.0,301.35,300.75,301.35,609.0
2022-04-01 12:30:00,301.09,303.01,300.9,303.0,949.0,301.09,303.01,300.9,303.0,949.0
2022-04-01 13:00:00,303.21,303.68,303.21,303.57,636.0,303.21,303.68,303.21,303.57,636.0
2022-04-01 13:30:00,303.48,304.86,303.48,304.86,2762.0,303.48,304.86,303.48,304.86,2762.0
2022-04-01 14:00:00,304.74,305.26,303.79,304.12,3067.0,304.74,305.26,303.79,304.12,3067.0
2022-04-01 14:30:00,304.28,304.28,303.65,304.03,1200.0,304.28,304.28,303.65,304.03,1200.0
2022-04-01 15:00:00,304.41,304.5,303.83,304.28,2107.0,304.41,304.5,303.83,304.28,2107.0
2022-04-01 15:30:00,304.62,305.08,303.94,304.49,10137.0,304.62,305.08,303.94,304.49,10137.0
2022-04-04 09:30:00,304.35,306.31,301.98,302.99,2236.0,304.35,306.31,301.98,302.99,2236.0
2022-04-04 10:00:00,303.36,303.36,301.47,301.77,1771.0,303.36,303.36,301.47,301.77,1771.0
2022-04-04 10:30:00,303.16,304.22,302.89,302.89,4100.0,303.16,304.22,302.89,302.89,4100.0
2022-04-04 11:00:00,303.35,303.35,302.47,302.47,2446.0,303.35,303.35,302.47,302.47,2446.0
2022-04-04 11:30:00,302.59,303.2,302.59,302.86,750.0,302.59,303.2,302.59,302.86,750.0
2022-04-04 12:00:00,303.28,303.28,301.87,302.12,1100.0,303.28,303.28,301.87,302.12,1100.0
2022-04-04 12:30:00,301.88,301.88,300.18,300.18,1000.0,301.88,301.88,300.18,300.18,1000.0
2022-04-04 13:00:00,299.84,300.11,299.64,300.11,700.0,299.84,300.11,299.64,300.11,700.0
2022-04-04 13:30:00,300.86,301.67,300.86,301.46,520.0,300.86,301.67,300.86,301.46,520.0
2022-04-04 14:00:00,301.56,301.96,301.41,301.7,909.0,301.56,301.96,301.41,301.7,909.0
2022-04-04 14:30:00,301.75,301.75,301.48,301.58,300.0,301.75,301.75,301.48,301.58,300.0
2022-04-04 15:00:00,301.67,301.79,301.25,301.25,1686.0,301.67,301.79,301.25,301.25,1686.0
2022-04-04 15:30:00,300.72,301.6,300.45,300.71,9129.0,300.72,301.6,300.45,300.71,9129.0
2022-04-05 09:30:00,300.64,304.89,300.64,304.22,2332.0,300.64,304.89,300.64,304.22,2332.0
2022-04-05 10:00:00,303.47,305.42,301.35,301.47,1365.0,303.47,305.42,301.35,301.47,1365.0
2022-04-05 10:30:00,301.08,301.48,300.06,300.06,1678.0,301.08,301.48,300.06,300.06,1678.0
2022-04-05 11:00:00,299.84,300.25,299.18,300.1,1914.0,299.84,300.25,299.18,300.1,1914.0
2022-04-05 11:30:00,300.39,301.55,300.39,300.7,1440.0,300.39,301.55,300.39,300.7,1440.0
2022-04-05 12:00:00,300.07,300.16,299.2,299.82,2033.0,300.07,300.16,299.2,299.82,2033.0
2022-04-05 12:30:00,299.81,300.58,299.03,300.35,2958.0,299.81,300.58,299.03,300.35,2958.0
2022-04-05 13:00:00,300.8,301.06,300.54,300.54,500.0,300.8,301.06,300.54,300.54,500.0
2022-04-05 13:30:00,300.41,300.79,299.45,299.61,2169.0,300.41,300.79,299.45,299.61,2169.0
2022-04-05 14:00:00,299.21,299.65,299.09,299.25,2100.0,299.21,299.65,299.09,299.25,2100.0
2022-04-05 14:30:00,299.15,299.15,298.26,298.4,4859.0,299.15,299.15,298.26,298.4,4859.0
2022-04-05 15:00:00,298.17,298.35,297.49,298.06,4578.0,298.17,298.35,297.49,298.06,4578.0
2022-04-05 15:30:00,297.97,297.97,295.83,296.55,28614.0,297.97,297.97,295.83,296.55,28614.0
2022-04-06 09:30:00,296.38,299.56,296.38,299.26,1410.0,296.38,299.56,296.38,299.26,1410.0
2022-04-06 10:00:00,298.51,299.54,296.86,297.13,8456.0,298.51,299.54,296.86,297.13,8456.0
2022-04-06 10:30:00,296.63,297.25,296.63,296.87,1100.0,296.63,297.25,296.63,296.87,1100.0
2022-04-06 11:00:00,297.22,297.34,296.06,297.21,4116.0,297.22,297.34,296.06,297.21,4116.0
2022-04-06 11:30:00,297.91,300.18,297.37,300.08,3987.0,297.91,300.18,297.37,300.08,3987.0
2022-04-06 12:00:00,299.74,302.17,299.73,301.17,4891.0,299.74,302.17,299.73,301.17,4891.0
2022-04-06 12:30:00,301.46,302.45,301.46,301.85,2707.0,301.46,302.45,301.46,301.85,2707.0
2022-04-06 13:00:00,301.17,301.45,300.49,301.15,1600.0,301.17,301.45,300.49,301.15,1600.0
2022-04-06 13:30:00,301.34,302.82,300.99,302.82,8618.0,301.34,302.82,300.99,302.82,8618.0
2022-04-06 14:00:00,302.07,303.2,300.6,301.41,4303.0,302.07,303.2,300.6,301.41,4303.0
2022-04-06 14:30:00,301.58,303.13,301.58,302.54,3184.0,301.58,303.13,301.58,302.54,3184.0
2022-04-06 15:00:00,302.5,302.93,301.49,301.49,4917.0,302.5,302.93,301.49,301.49,4917.0
2022-04-06 15:30:00,301.75,303.68,301.66,301.93,17879.0,301.75,303.68,301.66,301.93,17879.0
2022-04-07 09:30:00,301.93,304.86,300.86,304.86,1119.0,301.93,304.86,300.86,304.86,1119.0
2022-04-07 10:00:00,301.76,302.98,301.76,302.62,1300.0,301.76,302.98,301.76,302.62,1300.0
2022-04-07 10:30:00,303.24,303.67,303.01,303.58,1416.0,303.24,303.67,303.01,303.58,1416.0
2022-04-07 11:00:00,303.16,305.37,303.15,305.11,2216.0,303.16,305.37,303.15,305.11,2216.0
2022-04-07 11:30:00,305.2,305.56,304.33,304.33,800.0,305.2,305.56,304.33,304.33,800.0
2022-04-07 12:00:00,304.55,304.96,304.06,304.71,1400.0,304.55,304.96,304.06,304.71,1400.0
2022-04-07 12:30:00,304.77,305.05,304.66,305.05,2104.0,304.77,305.05,304.66,305.05,2104.0
2022-04-07 13:00:00,305.32,306.6,305.32,306.58,1800.0,305.32,306.6,305.32,306.58,1800.0
2022-04-07 13:30:00,306.63,307.48,306.11,306.77,3211.0,306.63,307.48,306.11,306.77,3211.0
2022-04-07 14:00:00,307.23,308.84,306.97,307.26,6915.0,307.23,308.84,306.97,307.26,6915.0
2022-04-07 14:30:00,306.62,306.62,305.12,305.26,2836.0,306.62,306.62,305.12,305.26,2836.0
2022-04-07 15:00:00,305.62,305.82,304.53,304.75,4101.0,305.62,305.82,304.53,304.75,4101.0
2022-04-07 15:30:00,305.07,305.67,304.55,305.2,17501.0,305.07,305.67,304.55,305.2,17501.0
2022-04-08 09:30:00,304.68,306.09,304.68,306.09,1097.0,304.68,306.09,304.68,306.09,1097.0
2022-04-08 10:00:00,306.51,308.07,303.71,303.71,2478.0,306.51,308.07,303.71,303.71,2478.0
2022-04-08 10:30:00,304.76,306.16,304.76,305.78,990.0,304.76,306.16,304.76,305.78,990.0
2022-04-08 11:00:00,306.06,306.65,305.6,306.65,2373.0,306.06,306.65,305.6,306.65,2373.0
2022-04-08 11:30:00,307.11,307.51,306.74,306.92,2022.0,307.11,307.51,306.74,306.92,2022.0
2022-04-08 12:00:00,306.82,307.06,306.4,306.75,1900.0,306.82,307.06,306.4,306.75,1900.0
2022-04-08 12:30:00,306.76,306.77,304.16,304.16,7308.0,306.76,306.77,304.16,304.16,7308.0
2022-04-08 13:00:00,304.22,305.22,303.85,304.7,17500.0,304.22,305.22,303.85,304.7,17500.0
2022-04-08 13:30:00,304.61,304.78,304.02,304.19,1200.0,304.61,304.78,304.02,304.19,1200.0
2022-04-08 14:00:00,303.31,303.8,303.17,303.2,2100.0,303.31,303.8,303.17,303.2,2100.0
2022-04-08 14:30:00,303.26,303.4,303.09,303.09,1729.0,303.26,303.4,303.09,303.09,1729.0
2022-04-08 15:00:00,303.46,303.66,303.18,303.66,1870.0,303.46,303.66,303.18,303.66,1870.0
2022-04-08 15:30:00,303.56,303.95,301.85,301.98,25079.0,303.56,303.95,301.85,301.98,25079.0
2022-04-11 09:30:00,302.11,304.25,301.84,301.84,3623.0,302.11,304.25,301.84,301.84,3623.0
2022-04-11 10:00:00,300.82,305.96,300.82,305.38,3795.0,300.82,305.96,300.82,305.38,3795.0
2022-04-11 10:30:00,305.51,308.08,305.51,307.85,5598.0,305.51,308.08,305.51,307.85,5598.0
2022-04-11 11:00:00,308.07,308.07,306.47,307.12,2081.0,308.07,308.07,306.47,307.12,2081.0
2022-04-11 11:30:00,307.11,307.11,305.77,306.43,3743.0,307.11,307.11,305.77,306.43,3743.0
2022-04-11 12:00:00,306.69,306.82,305.98,305.99,2372.0,306.69,306.82,305.98,305.99,2372.0
2022-04-11 12:30:00,305.99,306.51,305.76,306.51,5106.0,305.99,306.51,305.76,306.51,5106.0
2022-04-11 13:00:00,306.75,306.75,305.72,305.72,2705.0,306.75,306.75,305.72,305.72,2705.0
2022-04-11 13:30:00,305.8,307.19,305.77,306.57,2834.0,305.8,307.19,305.77,306.57,2834.0
2022-04-11 14:00:00,306.06,306.06,305.31,305.77,1305.0,306.06,306.06,305.31,305.77,1305.0
2022-04-11 14:30:00,305.75,306.78,305.43,306.78,8176.0,305.75,306.78,305.43,306.78,8176.0
2022-04-11 15:00:00,306.78,306.78,305.87,305.95,6138.0,306.78,306.78,305.87,305.95,6138.0
2022-04-11 15:30:00,305.96,306.49,304.84,305.42,20162.0,305.96,306.49,304.84,305.42,20162.0
2022-04-12 09:30:00,303.59,307.39,303.59,306.76,2616.0,303.59,307.39,303.59,306.76,2616.0
2022-04-12 10:00:00,306.43,306.43,304.33,305.79,1750.0,306.43,306.43,304.33,305.79,1750.0
2022-04-12 10:30:00,305.14,307.14,305.01,307.14,1986.0,305.14,307.14,305.01,307.14,1986.0
2022-04-12 11:00:00,307.2,307.69,306.25,306.25,2323.0,307.2,307.69,306.25,306.25,2323.0
2022-04-12 11:30:00,306.07,306.29,305.1,305.62,3051.0,306.07,306.29,305.1,305.62,3051.0
2022-04-12 12:00:00,305.47,306.03,305.18,305.86,2560.0,305.47,306.03,305.18,305.86,2560.0
2022-04-12 12:30:00,305.72,305.72,304.14,304.25,1003.0,305.72,305.72,304.14,304.25,1003.0
2022-04-12 13:00:00,303.91,304.18,303.54,303.54,900.0,303.91,304.18,303.54,303.54,900.0
2022-04-12 13:30:00,303.36,303.74,302.6,302.6,2475.0,303.36,303.74,302.6,302.6,2475.0
2022-04-12 14:00:00,302.55,303.63,302.55,303.61,2505.0,302.55,303.63,302.55,303.61,2505.0
2022-04-12 14:30:00,303.6,303.65,302.55,303.01,2900.0,303.6,303.65,302.55,303.01,2900.0
2022-04-12 15:00:00,302.98,302.98,301.64,301.64,11161.0,302.98,302.98,301.64,301.64,11161.0
2022-04-12 15:30:00,301.63,301.8,301.14,301.36,18546.0,301.63,301.8,301.14,301.36,18546.0
2022-04-13 09:30:00,299.7,302.28,299.7,300.13,8138.0,299.7,302.28,299.7,300.13,8138.0
2022-04-13 10:00:00,300.53,300.9,298.69,298.69,2330.0,300.53,300.9,298.69,298.69,2330.0
2022-04-13 10:30:00,298.11,298.95,298.05,298.95,1127.0,298.11,298.95,298.05,298.95,1127.0
2022-04-13 11:00:00,298.95,300.22,296.99,299.14,11114.0,298.95,300.22,296.99,299.14,11114.0
2022-04-13 11:30:00,299.75,299.78,298.27,298.27,10169.0,299.75,299.78,298.27,298.27,10169.0
2022-04-13 12:00:00,298.77,299.33,298.42,299.06,1507.0,298.77,299.33,298.42,299.06,1507.0
2022-04-13 12:30:00,298.7,299.08,298.54,298.56,1735.0,298.7,299.08,298.54,298.56,1735.0
2022-04-13 13:00:00,298.96,301.55,298.51,298.84,23877.0,298.96,301.55,298.51,298.84,23877.0
2022-04-13 13:30:00,298.92,299.23,298.48,298.74,2251.0,298.92,299.23,298.48,298.74,2251.0
2022-04-13 14:00:00,299.3,299.3,297.51,297.78,2607.0,299.3,299.3,297.51,297.78,2607.0
2022-04-13 14:30:00,297.51,299.65,297.27,299.65,2947.0,297.51,299.65,297.27,299.65,2947.0
2022-04-13 15:00:00,299.37,299.74,298.79,298.9,3902.0,299.37,299.74,298.79,298.9,3902.0
2022-04-13 15:30:00,299.12,299.63,298.08,298.11,25529.0,299.12,299.63,298.08,298.11,25529.0
2022-04-14 09:30:00,300.18,301.25,298.86,298.86,1591.0,300.18,301.25,298.86,298.86,1591.0
2022-04-14 10:00:00,299.96,300.04,298.92,299.15,1108.0,299.96,300.04,298.92,299.15,1108.0
2022-04-14 10:30:00,299.11,299.11,299.1,299.11,200.0,299.11,299.11,299.1,299.11,200.0
2022-04-14 11:00:00,299.38,299.38,297.32,297.32,1500.0,299.38,299.38,297.32,297.32,1500.0
2022-04-14 11:30:00,297.94,297.94,296.15,296.89,3255.0,297.94,297.94,296.15,296.89,3255.0
2022-04-14 12:00:00,296.77,296.77,295.4,296.14,11175.0,296.77,296.77,295.4,296.14,11175.0
2022-04-14 12:30:00,296.41,296.41,295.19,295.19,3129.0,296.41,296.41,295.19,295.19,3129.0
2022-04-14 13:00:00,295.37,295.58,295.14,295.42,1713.0,295.37,295.58,295.14,295.42,1713.0
2022-04-14 13:30:00,295.62,296.73,295.28,296.18,8842.0,295.62,296.73,295.28,296.18,8842.0
2022-04-14 14:00:00,295.97,296.5,295.63,295.77,8593.0,295.97,296.5,295.63,295.77,8593.0
2022-04-14 14:30:00,295.82,295.86,294.78,295.07,6525.0,295.82,295.86,294.78,295.07,6525.0
2022-04-14 15:00:00,295.25,295.96,295.05,295.09,5731.0,295.25,295.96,295.05,295.09,5731.0
2022-04-14 15:30:00,294.91,295.11,293.8,293.93,19680.0,294.91,295.11,293.8,293.93,19680.0
2022-04-18 09:30:00,293.26,296.71,293.26,293.84,12908.0,293.26,296.71,293.26,293.84,12908.0
2022-04-18 10:00:00,292.84,293.22,290.71,290.71,1906.0,292.84,293.22,290.71,290.71,1906.0
2022-04-18 10:30:00,292.19,292.29,291.55,291.88,1873.0,292.19,292.29,291.55,291.88,1873.0
2022-04-18 11:00:00,291.56,291.65,290.9,291.0,3274.0,291.56,291.65,290.9,291.0,3274.0
2022-04-18 11:30:00,290.73,291.13,290.27,290.72,4752.0,290.73,291.13,290.27,290.72,4752.0
2022-04-18 12:00:00,290.68,293.48,290.53,293.09,4028.0,290.68,293.48,290.53,293.09,4028.0
2022-04-18 12:30:00,292.83,293.69,292.24,292.4,4538.0,292.83,293.69,292.24,292.4,4538.0
2022-04-18 13:00:00,292.38,292.81,291.82,292.0,6032.0,292.38,292.81,291.82,292.0,6032.0
2022-04-18 13:30:00,291.92,292.62,291.79,292.03,32628.0,291.92,292.62,291.79,292.03,32628.0
2022-04-18 14:00:00,292.25,292.96,292.18,292.43,3506.0,292.25,292.96,292.18,292.43,3506.0
2022-04-18 14:30:00,292.73,293.96,291.91,292.3,11904.0,292.73,293.96,291.91,292.3,11904.0
2022-04-18 15:00:00,292.13,292.23,291.43,291.63,3031.0,292.13,292.23,291.43,291.63,3031.0
2022-04-18 15:30:00,291.55,291.55,290.32,291.26,31433.0,291.55,291.55,290.32,291.26,31433.0
2022-04-19 09:30:00,292.95,295.81,292.89,295.69,1991.0,292.95,295.81,292.89,295.69,1991.0
2022-04-19 10:00:00,295.2,295.42,294.02,294.02,700.0,295.2,295.42,294.02,294.02,700.0
2022-04-19 10:30:00,294.4,295.4,293.69,295.06,2758.0,294.4,295.4,293.69,295.06,2758.0
2022-04-19 11:00:00,295.14,295.59,293.04,293.05,1600.0,295.14,295.59,293.04,293.05,1600.0
2022-04-19 11:30:00,293.15,293.69,292.17,293.2,3599.0,293.15,293.69,292.17,293.2,3599.0
2022-04-19 12:00:00,293.26,294.45,293.26,293.96,2741.0,293.26,294.45,293.26,293.96,2741.0
2022-04-19 12:30:00,293.94,294.04,293.22,293.22,1993.0,293.94,294.04,293.22,293.22,1993.0
2022-04-19 13:00:00,293.08,293.72,293.08,293.31,1495.0,293.08,293.72,293.08,293.31,1495.0
2022-04-19 13:30:00,293.18,293.5,292.69,293.37,3002.0,293.18,293.5,292.69,293.37,3002.0
2022-04-19 14:00:00,293.88,293.88,292.54,292.54,700.0,293.88,293.88,292.54,292.54,700.0
2022-04-19 14:30:00,292.34,292.66,291.87,291.91,1581.0,292.34,292.66,291.87,291.91,1581.0
2022-04-19 15:00:00,292.24,293.95,291.66,293.62,7031.0,292.24,293.95,291.66,293.62,7031.0
2022-04-19 15:30:00,293.58,296.13,293.58,296.08,37564.0,293.58,296.13,293.58,296.08,37564.0
2022-04-20 09:30:00,297.17,297.17,297.17,297.17,683.0,297.17,297.17,297.17,297.17,683.0
2022-04-20 10:00:00,297.17,297.17,297.17,297.17,0.0,297.17,297.17,297.17,297.17,0.0
2022-04-20 10:30:00,297.41,298.86,297.41,297.75,1878.0,297.41,298.86,297.41,297.75,1878.0
2022-04-20 11:00:00,297.16,297.16,296.08,296.08,1427.0,297.16,297.16,296.08,296.08,1427.0
2022-04-20 11:30:00,296.5,297.18,295.93,297.18,1185.0,296.5,297.18,295.93,297.18,1185.0
2022-04-20 12:00:00,296.97,296.97,296.53,296.62,648.0,296.97,296.97,296.53,296.62,648.0
2022-04-20 12:30:00,296.72,297.3,296.42,296.5,2460.0,296.72,297.3,296.42,296.5,2460.0
2022-04-20 13:00:00,296.48,296.84,296.21,296.31,1487.0,296.48,296.84,296.21,296.31,1487.0
2022-04-20 13:30:00,296.3,296.8,295.96,295.96,2144.0,296.3,296.8,295.96,295.96,2144.0
2022-04-20 14:00:00,295.9,295.93,295.46,295.47,4178.0,295.9,295.93,295.46,295.47,4178.0
2022-04-20 14:30:00,295.06,295.42,294.63,294.63,2962.0,295.06,295.42,294.63,294.63,2962.0
2022-04-20 15:00:00,294.25,295.38,294.25,295.08,6043.0,294.25,295.38,294.25,295.08,6043.0
2022-04-20 15:30:00,295.05,295.53,294.35,294.88,14644.0,295.05,295.53,294.35,294.88,14644.0
2022-04-21 09:30:00,295.09,298.23,295.09,295.15,1105.0,295.09,298.23,295.09,295.15,1105.0
2022-04-21 10:00:00,296.32,296.47,295.41,296.47,1353.0,296.32,296.47,295.41,296.47,1353.0
2022-04-21 10:30:00,294.95,296.42,294.59,296.42,1100.0,294.95,296.42,294.59,296.42,1100.0
2022-04-21 11:00:00,296.49,296.49,295.74,295.74,318.0,296.49,296.49,295.74,295.74,318.0
2022-04-21 11:30:00,296.2,296.51,296.12,296.5,600.0,296.2,296.51,296.12,296.5,600.0
2022-04-21 12:00:00,296.52,296.92,296.1,296.34,1000.0,296.52,296.92,296.1,296.34,1000.0
2022-04-21 12:30:00,296.88,296.95,295.6,295.6,640.0,296.88,296.95,295.6,295.6,640.0
2022-04-21 13:00:00,295.21,295.99,295.21,295.99,834.0,295.21,295.99,295.21,295.99,834.0
2022-04-21 13:30:00,295.81,296.63,295.07,296.41,2402.0,295.81,296.63,295.07,296.41,2402.0
2022-04-21 14:00:00,296.04,296.04,295.31,295.88,900.0,296.04,296.04,295.31,295.88,900.0
2022-04-21 14:30:00,295.43,295.96,294.97,294.97,701.0,295.43,295.96,294.97,294.97,701.0
2022-04-21 15:00:00,294.86,294.86,293.79,294.52,2983.0,294.86,294.86,293.79,294.52,2983.0
2022-04-21 15:30:00,294.74,294.88,293.37,294.05,14372.0,294.74,294.88,293.37,294.05,14372.0
2022-04-22 09:30:00,292.55,293.2,292.36,293.2,986.0,292.55,293.2,292.36,293.2,986.0
2022-04-22 10:00:00,292.84,292.84,291.49,292.39,681.0,292.84,292.84,291.49,292.39,681.0
2022-04-22 10:30:00,292.15,292.15,289.8,289.8,1687.0,292.15,292.15,289.8,289.8,1687.0
2022-04-22 11:00:00,290.1,291.08,290.1,290.66,1080.0,290.1,291.08,290.1,290.66,1080.0
2022-04-22 11:30:00,290.67,290.68,289.92,289.92,2769.0,290.67,290.68,289.92,289.92,2769.0
2022-04-22 12:00:00,289.02,289.34,289.02,289.13,600.0,289.02,289.34,289.02,289.13,600.0
2022-04-22 12:30:00,289.64,289.64,289.42,289.47,413.0,289.64,289.64,289.42,289.47,413.0
2022-04-22 13:00:00,289.34,289.34,288.92,288.92,648.0,289.34,289.34,288.92,288.92,648.0
2022-04-22 13:30:00,288.87,288.87,287.99,288.35,555.0,288.87,288.87,287.99,288.35,555.0
2022-04-22 14:00:00,287.79,288.28,287.78,288.13,1107.0,287.79,288.28,287.78,288.13,1107.0
2022-04-22 14:30:00,287.45,287.52,286.92,286.92,824.0,287.45,287.52,286.92,286.92,824.0
2022-04-22 15:00:00,286.55,287.96,286.31,287.92,1800.0,286.55,287.96,286.31,287.92,1800.0
2022-04-22 15:30:00,287.88,288.4,285.7,285.99,14919.0,287.88,288.4,285.7,285.99,14919.0
2022-04-25 09:30:00,285.04,285.04,279.01,279.01,2704.0,285.04,285.04,279.01,279.01,2704.0
2022-04-25 10:00:00,278.6,281.8,278.6,281.59,2867.0,278.6,281.8,278.6,281.59,2867.0
2022-04-25 10:30:00,281.68,281.68,279.85,279.85,2782.0,281.68,281.68,279.85,279.85,2782.0
2022-04-25 11:00:00,279.89,281.26,279.89,280.56,2779.0,279.89,281.26,279.89,280.56,2779.0
2022-04-25 11:30:00,281.03,281.03,279.97,280.2,1510.0,281.03,281.03,279.97,280.2,1510.0
2022-04-25 12:00:00,280.83,282.36,280.69,281.88,2142.0,280.83,282.36,280.69,281.88,2142.0
2022-04-25 12:30:00,282.55,282.55,281.21,281.21,1596.0,282.55,282.55,281.21,281.21,1596.0
2022-04-25 13:00:00,281.83,283.07,281.33,282.07,1121.0,281.83,283.07,281.33,282.07,1121.0
2022-04-25 13:30:00,282.17,282.64,281.59,282.45,2209.0,282.17,282.64,281.59,282.45,2209.0
2022-04-25 14:00:00,281.92,284.16,281.92,284.16,1656.0,281.92,284.16,281.92,284.16,1656.0
2022-04-25 14:30:00,284.57,284.66,283.1,283.1,2359.0,284.57,284.66,283.1,283.1,2359.0
2022-04-25 15:00:00,282.88,284.2,282.79,284.2,4997.0,282.88,284.2,282.79,284.2,4997.0
2022-04-25 15:30:00,284.48,285.5,284.36,285.29,12627.0,284.48,285.5,284.36,285.29,12627.0
2022-04-26 09:30:00,286.04,287.6,285.44,285.52,2106.0,286.04,287.6,285.44,285.52,2106.0
2022-04-26 10:00:00,286.85,286.85,282.92,283.79,1300.0,286.85,286.85,282.92,283.79,1300.0
2022-04-26 10:30:00,284.3,284.74,283.26,284.51,2021.0,284.3,284.74,283.26,284.51,2021.0
2022-04-26 11:00:00,284.33,287.01,284.33,286.67,3850.0,284.33,287.01,284.33,286.67,3850.0
2022-04-26 11:30:00,286.02,286.3,285.29,285.3,3164.0,286.02,286.3,285.29,285.3,3164.0
2022-04-26 12:00:00,285.12,285.85,284.49,285.33,2090.0,285.12,285.85,284.49,285.33,2090.0
2022-04-26 12:30:00,284.56,284.73,283.14,283.93,1793.0,284.56,284.73,283.14,283.93,1793.0
2022-04-26 13:00:00,283.79,283.79,282.63,282.94,712.0,283.79,283.79,282.63,282.94,712.0
2022-04-26 13:30:00,282.09,283.12,281.93,282.03,1713.0,282.09,283.12,281.93,282.03,1713.0
2022-04-26 14:00:00,282.25,284.47,282.25,283.94,1923.0,282.25,284.47,282.25,283.94,1923.0
2022-04-26 14:30:00,283.65,283.9,283.24,283.24,600.0,283.65,283.9,283.24,283.24,600.0
2022-04-26 15:00:00,283.54,283.72,282.6,283.09,2108.0,283.54,283.72,282.6,283.09,2108.0
2022-04-26 15:30:00,283.22,283.22,281.75,282.07,14006.0,283.22,283.22,281.75,282.07,14006.0
2022-04-27 09:30:00,281.63,282.63,281.52,282.63,1310.0,281.63,282.63,281.52,282.63,1310.0
2022-04-27 10:00:00,283.28,284.43,281.1,281.62,5334.0,283.28,284.43,281.1,281.62,5334.0
2022-04-27 10:30:00,280.26,282.32,279.71,281.93,2100.0,280.26,282.32,279.71,281.93,2100.0
2022-04-27 11:00:00,282.01,282.02,280.83,281.56,700.0,282.01,282.02,280.83,281.56,700.0
2022-04-27 11:30:00,281.59,281.91,280.76,280.76,1936.0,281.59,281.91,280.76,280.76,1936.0
2022-04-27 12:00:00,280.81,281.55,280.49,281.52,2906.0,280.81,281.55,280.49,281.52,2906.0
2022-04-27 12:30:00,281.2,281.38,280.79,281.33,1091.0,281.2,281.38,280.79,281.33,1091.0
2022-04-27 13:00:00,280.34,280.62,279.63,280.03,1794.0,280.34,280.62,279.63,280.03,1794.0
2022-04-27 13:30:00,280.01,280.58,279.98,279.98,1308.0,280.01,280.58,279.98,279.98,1308.0
2022-04-27 14:00:00,279.96,280.1,279.36,279.75,3281.0,279.96,280.1,279.36,279.75,3281.0
2022-04-27 14:30:00,279.06,279.43,278.09,278.23,3532.0,279.06,279.43,278.09,278.23,3532.0
2022-04-27 15:00:00,277.47,277.93,277.34,277.63,3218.0,277.47,277.93,277.34,277.63,3218.0
2022-04-27 15:30:00,277.94,279.11,277.55,278.48,17368.0,277.94,279.11,277.55,278.48,17368.0
2022-04-28 09:30:00,275.33,285.81,272.36,278.63,33401.0,275.33,285.81,272.36,278.63,33401.0
2022-04-28 10:00:00,278.26,279.2,271.31,271.31,14017.0,278.26,279.2,271.31,271.31,14017.0
2022-04-28 10:30:00,271.39,272.59,267.34,268.75,29197.0,271.39,272.59,267.34,268.75,29197.0
2022-04-28 11:00:00,268.78,271.22,268.07,270.5,11917.0,268.78,271.22,268.07,270.5,11917.0
2022-04-28 11:30:00,271.0,271.68,269.11,269.88,8254.0,271.0,271.68,269.11,269.88,8254.0
2022-04-28 12:00:00,270.03,270.41,265.97,268.75,8771.0,270.03,270.41,265.97,268.75,8771.0
2022-04-28 12:30:00,268.99,269.52,267.31,268.16,8364.0,268.99,269.52,267.31,268.16,8364.0
2022-04-28 13:00:00,268.15,268.42,265.05,266.04,12186.0,268.15,268.42,265.05,266.04,12186.0
2022-04-28 13:30:00,265.51,267.33,264.4,265.38,8258.0,265.51,267.33,264.4,265.38,8258.0
2022-04-28 14:00:00,265.11,265.12,262.84,264.27,13693.0,265.11,265.12,262.84,264.27,13693.0
2022-04-28 14:30:00,264.11,267.24,263.92,267.19,13839.0,264.11,267.24,263.92,267.19,13839.0
2022-04-28 15:00:00,266.68,269.56,266.68,268.29,15848.0,266.68,269.56,266.68,268.29,15848.0
2022-04-28 15:30:00,268.4,270.5,267.98,268.87,70213.0,268.4,270.5,267.98,268.87,70213.0
2022-04-29 09:30:00,266.23,267.44,263.7,266.98,15246.0,266.23,267.44,263.7,266.98,15246.0
2022-04-29 10:00:00,268.19,270.16,267.95,268.39,13124.0,268.19,270.16,267.95,268.39,13124.0
2022-04-29 10:30:00,267.69,268.47,266.49,266.49,6091.0,267.69,268.47,266.49,266.49,6091.0
2022-04-29 11:00:00,266.2,267.66,265.35,267.66,3408.0,266.2,267.66,265.35,267.66,3408.0
2022-04-29 11:30:00,268.39,268.56,267.68,267.68,1204.0,268.39,268.56,267.68,267.68,1204.0
2022-04-29 12:00:00,267.9,268.13,267.3,267.3,2182.0,267.9,268.13,267.3,267.3,2182.0
2022-04-29 12:30:00,267.35,267.35,265.89,265.97,3371.0,267.35,267.35,265.89,265.97,3371.0
2022-04-29 13:00:00,266.24,266.9,265.87,266.9,1800.0,266.24,266.9,265.87,266.9,1800.0
2022-04-29 13:30:00,267.03,267.95,266.6,266.61,2846.0,267.03,267.95,266.6,266.61,2846.0
2022-04-29 14:00:00,266.72,267.81,266.52,267.51,2821.0,266.72,267.81,266.52,267.51,2821.0
2022-04-29 14:30:00,267.67,267.81,265.14,265.5,9586.0,267.67,267.81,265.14,265.5,9586.0
2022-04-29 15:00:00,265.22,265.22,264.16,264.3,5620.0,265.22,265.22,264.16,264.3,5620.0
2022-04-29 15:30:00,264.27,266.03,264.11,265.16,24525.0,264.27,266.03,264.11,265.16,24525.0
2022-05-02 09:30:00,265.76,267.16,264.29,267.16,4641.0,265.76,267.16,264.29,267.16,4641.0
2022-05-02 10:00:00,267.47,268.9,266.44,268.81,4897.0,267.47,268.9,266.44,268.81,4897.0
2022-05-02 10:30:00,269.21,270.74,268.95,270.17,6904.0,269.21,270.74,268.95,270.17,6904.0
2022-05-02 11:00:00,269.93,269.93,267.07,267.07,3182.0,269.93,269.93,267.07,267.07,3182.0
2022-05-02 11:30:00,267.0,269.29,267.0,268.95,3922.0,267.0,269.29,267.0,268.95,3922.0
2022-05-02 12:00:00,269.23,269.52,267.02,267.37,2953.0,269.23,269.52,267.02,267.37,2953.0
2022-05-02 12:30:00,267.47,267.92,266.08,266.08,2505.0,267.47,267.92,266.08,266.08,2505.0
2022-05-02 13:00:00,265.94,266.82,265.01,266.44,2978.0,265.94,266.82,265.01,266.44,2978.0
2022-05-02 13:30:00,266.67,266.73,265.79,265.97,3423.0,266.67,266.73,265.79,265.97,3423.0
2022-05-02 14:00:00,265.73,265.94,264.72,265.84,11466.0,265.73,265.94,264.72,265.84,11466.0
2022-05-02 14:30:00,265.44,265.59,263.78,264.14,6956.0,265.44,265.59,263.78,264.14,6956.0
2022-05-02 15:00:00,264.67,266.68,264.67,266.53,4739.0,264.67,266.68,264.67,266.53,4739.0
2022-05-02 15:30:00,266.82,267.17,265.29,265.92,19929.0,266.82,267.17,265.29,265.92,19929.0
2022-05-03 09:30:00,266.39,266.59,264.65,266.55,3620.0,266.39,266.59,264.65,266.55,3620.0
2022-05-03 10:00:00,264.91,265.58,263.92,265.4,6341.0,264.91,265.58,263.92,265.4,6341.0
2022-05-03 10:30:00,265.08,265.16,263.31,263.39,3402.0,265.08,265.16,263.31,263.39,3402.0
2022-05-03 11:00:00,263.74,264.77,263.66,263.97,6105.0,263.74,264.77,263.66,263.97,6105.0
2022-05-03 11:30:00,264.03,264.34,263.5,263.61,4300.0,264.03,264.34,263.5,263.61,4300.0
2022-05-03 12:00:00,263.91,264.34,262.88,264.34,4124.0,263.91,264.34,262.88,264.34,4124.0
2022-05-03 12:30:00,263.53,264.16,263.43,263.72,4976.0,263.53,264.16,263.43,263.72,4976.0
2022-05-03 13:00:00,264.07,264.5,263.37,263.94,15507.0,264.07,264.5,263.37,263.94,15507.0
2022-05-03 13:30:00,264.23,264.86,263.38,264.08,3000.0,264.23,264.86,263.38,264.08,3000.0
2022-05-03 14:00:00,264.19,264.2,263.27,263.38,5541.0,264.19,264.2,263.27,263.38,5541.0
2022-05-03 14:30:00,263.3,264.93,262.95,264.74,9020.0,263.3,264.93,262.95,264.74,9020.0
2022-05-03 15:00:00,264.7,265.44,264.39,264.69,7853.0,264.7,265.44,264.39,264.69,7853.0
2022-05-03 15:30:00,264.84,265.28,264.04,264.76,22099.0,264.84,265.28,264.04,264.76,22099.0
2022-05-04 09:30:00,266.27,266.46,264.37,265.95,2585.0,266.27,266.46,264.37,265.95,2585.0
2022-05-04 10:00:00,265.44,265.91,265.01,265.73,700.0,265.44,265.91,265.01,265.73,700.0
2022-05-04 10:30:00,265.94,268.26,265.94,268.22,3181.0,265.94,268.26,265.94,268.22,3181.0
2022-05-04 11:00:00,268.57,269.47,268.26,269.26,2474.0,268.57,269.47,268.26,269.26,2474.0
2022-05-04 11:30:00,269.03,269.97,268.7,269.8,1400.0,269.03,269.97,268.7,269.8,1400.0
2022-05-04 12:00:00,269.51,270.17,269.31,269.96,1200.0,269.51,270.17,269.31,269.96,1200.0
2022-05-04 12:30:00,269.66,270.4,269.66,270.4,500.0,269.66,270.4,269.66,270.4,500.0
2022-05-04 13:00:00,270.93,270.98,269.64,269.64,1490.0,270.93,270.98,269.64,269.64,1490.0
2022-05-04 13:30:00,269.48,270.49,269.11,270.49,1355.0,269.48,270.49,269.11,270.49,1355.0
2022-05-04 14:00:00,270.78,270.94,269.33,270.65,2329.0,270.78,270.94,269.33,270.65,2329.0
2022-05-04 14:30:00,270.57,272.56,268.34,272.56,1900.0,270.57,272.56,268.34,272.56,1900.0
2022-05-04 15:00:00,272.33,272.6,271.52,272.28,5270.0,272.33,272.6,271.52,272.28,5270.0
2022-05-04 15:30:00,272.74,273.56,272.18,272.75,15558.0,272.74,273.56,272.18,272.75,15558.0
2022-05-05 09:30:00,272.03,272.21,269.34,269.34,2650.0,272.03,272.21,269.34,269.34,2650.0
2022-05-05 10:00:00,268.23,269.86,267.19,267.19,1393.0,268.23,269.86,267.19,267.19,1393.0
2022-05-05 10:30:00,268.07,268.07,265.85,267.01,1100.0,268.07,268.07,265.85,267.01,1100.0
2022-05-05 11:00:00,266.74,267.05,265.76,265.84,1300.0,266.74,267.05,265.76,265.84,1300.0
2022-05-05 11:30:00,267.03,267.03,264.5,264.52,1714.0,267.03,267.03,264.5,264.52,1714.0
2022-05-05 12:00:00,264.19,266.36,264.09,266.12,2859.0,264.19,266.36,264.09,266.12,2859.0
2022-05-05 12:30:00,266.03,267.4,265.82,267.38,2065.0,266.03,267.4,265.82,267.38,2065.0
2022-05-05 13:00:00,267.86,269.73,267.86,269.44,7914.0,267.86,269.73,267.86,269.44,7914.0
2022-05-05 13:30:00,269.38,270.62,269.38,269.5,1501.0,269.38,270.62,269.38,269.5,1501.0
2022-05-05 14:00:00,269.5,270.97,269.5,270.0,2322.0,269.5,270.97,269.5,270.0,2322.0
2022-05-05 14:30:00,269.98,270.86,269.94,270.23,3334.0,269.98,270.86,269.94,270.23,3334.0
2022-05-05 15:00:00,270.0,270.34,268.84,269.39,5801.0,270.0,270.34,268.84,269.39,5801.0
2022-05-05 15:30:00,268.91,271.48,268.91,271.01,24542.0,268.91,271.48,268.91,271.01,24542.0
2022-05-06 09:30:00,269.15,270.26,269.09,270.26,2183.0,269.15,270.26,269.09,270.26,2183.0
2022-05-06 10:00:00,269.46,269.49,267.27,268.28,8190.0,269.46,269.49,267.27,268.28,8190.0
2022-05-06 10:30:00,268.56,268.56,267.14,267.5,1300.0,268.56,268.56,267.14,267.5,1300.0
2022-05-06 11:00:00,267.49,268.97,267.49,267.71,6200.0,267.49,268.97,267.49,267.71,6200.0
2022-05-06 11:30:00,267.46,267.53,266.46,266.46,7344.0,267.46,267.53,266.46,266.46,7344.0
2022-05-06 12:00:00,265.92,266.57,265.92,266.08,1928.0,265.92,266.57,265.92,266.08,1928.0
2022-05-06 12:30:00,266.11,266.11,265.57,265.89,1100.0,266.11,266.11,265.57,265.89,1100.0
2022-05-06 13:00:00,265.88,265.91,264.31,264.31,3443.0,265.88,265.91,264.31,264.31,3443.0
2022-05-06 13:30:00,265.26,265.26,264.49,265.19,1300.0,265.26,265.26,264.49,265.19,1300.0
2022-05-06 14:00:00,264.49,264.49,262.46,263.28,3757.0,264.49,264.49,262.46,263.28,3757.0
2022-05-06 14:30:00,262.69,263.52,262.61,263.49,2278.0,262.69,263.52,262.61,263.49,2278.0
2022-05-06 15:00:00,263.6,263.6,262.08,262.47,1870.0,263.6,263.6,262.08,262.47,1870.0
2022-05-06 15:30:00,262.13,263.26,262.13,262.47,30175.0,262.13,263.26,262.13,262.47,30175.0
2022-05-09 09:30:00,260.76,263.37,260.31,262.57,3809.0,260.76,263.37,260.31,262.57,3809.0
2022-05-09 10:00:00,264.3,264.3,261.93,262.5,3705.0,264.3,264.3,261.93,262.5,3705.0
2022-05-09 10:30:00,262.67,263.64,261.88,261.88,4463.0,262.67,263.64,261.88,261.88,4463.0
2022-05-09 11:00:00,261.89,262.95,259.3,259.62,5033.0,261.89,262.95,259.3,259.62,5033.0
2022-05-09 11:30:00,260.34,261.34,259.19,261.01,11143.0,260.34,261.34,259.19,261.01,11143.0
2022-05-09 12:00:00,261.11,263.08,260.87,262.4,6685.0,261.11,263.08,260.87,262.4,6685.0
2022-05-09 12:30:00,262.29,262.73,258.93,259.08,8325.0,262.29,262.73,258.93,259.08,8325.0
2022-05-09 13:00:00,258.64,261.4,258.64,261.1,5618.0,258.64,261.4,258.64,261.1,5618.0
2022-05-09 13:30:00,261.13,261.13,259.95,260.66,5981.0,261.13,261.13,259.95,260.66,5981.0
2022-05-09 14:00:00,261.07,261.63,260.62,261.03,10631.0,261.07,261.63,260.62,261.03,10631.0
2022-05-09 14:30:00,260.66,262.44,260.66,261.62,5224.0,260.66,262.44,260.66,261.62,5224.0
2022-05-09 15:00:00,261.48,262.33,260.31,260.56,8410.0,261.48,262.33,260.31,260.56,8410.0
2022-05-09 15:30:00,260.3,261.51,259.63,261.26,37729.0,260.3,261.51,259.63,261.26,37729.0
2022-05-10 09:30:00,263.65,264.04,261.84,263.54,3796.0,263.65,264.04,261.84,263.54,3796.0
2022-05-10 10:00:00,261.98,261.98,259.79,260.56,4563.0,261.98,261.98,259.79,260.56,4563.0
2022-05-10 10:30:00,260.63,260.64,258.81,260.25,4589.0,260.63,260.64,258.81,260.25,4589.0
2022-05-10 11:00:00,260.26,260.64,258.29,258.61,3900.0,260.26,260.64,258.29,258.61,3900.0
2022-05-10 11:30:00,258.47,258.93,257.3,258.1,2572.0,258.47,258.93,257.3,258.1,2572.0
2022-05-10 12:00:00,257.77,257.82,255.12,255.23,3499.0,257.77,257.82,255.12,255.23,3499.0
2022-05-10 12:30:00,255.43,257.17,254.6,257.17,4949.0,255.43,257.17,254.6,257.17,4949.0
2022-05-10 13:00:00,257.29,257.74,256.47,256.9,10182.0,257.29,257.74,256.47,256.9,10182.0
2022-05-10 13:30:00,257.09,260.0,256.61,259.94,32586.0,257.09,260.0,256.61,259.94,32586.0
2022-05-10 14:00:00,260.0,260.0,257.19,257.47,11031.0,260.0,260.0,257.19,257.47,11031.0
2022-05-10 14:30:00,257.81,258.25,257.36,258.25,7961.0,257.81,258.25,257.36,258.25,7961.0
2022-05-10 15:00:00,258.25,260.0,258.25,258.98,13436.0,258.25,260.0,258.25,258.98,13436.0
2022-05-10 15:30:00,258.61,260.39,257.76,260.06,31506.0,258.61,260.39,257.76,260.06,31506.0
2022-05-11 09:30:00,258.78,265.29,258.78,261.76,1977.0,258.78,265.29,258.78,261.76,1977.0
2022-05-11 10:00:00,260.63,262.08,260.62,261.74,1137.0,260.63,262.08,260.62,261.74,1137.0
2022-05-11 10:30:00,260.71,261.99,260.5,260.75,4581.0,260.71,261.99,260.5,260.75,4581.0
2022-05-11 11:00:00,261.95,262.08,261.95,262.07,300.0,261.95,262.08,261.95,262.07,300.0
2022-05-11 11:30:00,262.64,262.99,260.12,260.54,2809.0,262.64,262.99,260.12,260.54,2809.0
2022-05-11 12:00:00,260.06,260.36,259.05,259.63,1403.0,260.06,260.36,259.05,259.63,1403.0
2022-05-11 12:30:00,258.1,259.28,256.65,256.65,4243.0,258.1,259.28,256.65,256.65,4243.0
2022-05-11 13:00:00,256.28,256.89,256.07,256.21,3799.0,256.28,256.89,256.07,256.21,3799.0
2022-05-11 13:30:00,256.18,256.18,255.44,255.69,1500.0,256.18,256.18,255.44,255.69,1500.0
2022-05-11 14:00:00,256.08,257.48,255.8,257.1,22361.0,256.08,257.48,255.8,257.1,22361.0
2022-05-11 14:30:00,256.73,258.0,256.73,257.2,2801.0,256.73,258.0,256.73,257.2,2801.0
2022-05-11 15:00:00,256.97,258.0,256.15,256.36,5493.0,256.97,258.0,256.15,256.36,5493.0
2022-05-11 15:30:00,256.46,256.46,254.66,255.77,25479.0,256.46,256.46,254.66,255.77,25479.0
2022-05-12 09:30:00,255.1,256.41,254.1,254.22,9917.0,255.1,256.41,254.1,254.22,9917.0
2022-05-12 10:00:00,254.22,255.39,254.22,254.51,3241.0,254.22,255.39,254.22,254.51,3241.0
2022-05-12 10:30:00,254.93,256.81,254.47,256.81,5427.0,254.93,256.81,254.47,256.81,5427.0
2022-05-12 11:00:00,257.52,257.85,253.83,254.49,30876.0,257.52,257.85,253.83,254.49,30876.0
2022-05-12 11:30:00,254.61,255.26,254.45,254.92,4803.0,254.61,255.26,254.45,254.92,4803.0
2022-05-12 12:00:00,253.68,256.16,253.68,255.89,7970.0,253.68,256.16,253.68,255.89,7970.0
2022-05-12 12:30:00,256.46,257.08,255.5,255.55,12880.0,256.46,257.08,255.5,255.55,12880.0
2022-05-12 13:00:00,255.76,256.77,254.97,256.0,9847.0,255.76,256.77,254.97,256.0,9847.0
2022-05-12 13:30:00,256.26,256.56,254.34,254.69,14867.0,256.26,256.56,254.34,254.69,14867.0
2022-05-12 14:00:00,254.95,255.17,253.66,253.97,3055.0,254.95,255.17,253.66,253.97,3055.0
2022-05-12 14:30:00,253.48,253.54,252.11,252.55,3731.0,253.48,253.54,252.11,252.55,3731.0
2022-05-12 15:00:00,252.75,254.63,252.0,254.5,20833.0,252.75,254.63,252.0,254.5,20833.0
2022-05-12 15:30:00,254.29,257.02,254.09,257.0,34459.0,254.29,257.02,254.09,257.0,34459.0
2022-05-13 09:30:00,258.34,259.6,257.86,258.29,2563.0,258.34,259.6,257.86,258.29,2563.0
2022-05-13 10:00:00,259.31,259.59,256.95,258.06,5136.0,259.31,259.59,256.95,258.06,5136.0
2022-05-13 10:30:00,257.43,258.42,256.93,258.42,6355.0,257.43,258.42,256.93,258.42,6355.0
2022-05-13 11:00:00,258.28,259.47,258.02,259.29,2400.0,258.28,259.47,258.02,259.29,2400.0
2022-05-13 11:30:00,259.62,259.86,258.01,258.01,3014.0,259.62,259.86,258.01,258.01,3014.0
2022-05-13 12:00:00,257.7,258.23,257.35,257.35,3040.0,257.7,258.23,257.35,257.35,3040.0
2022-05-13 12:30:00,257.69,257.77,256.98,256.99,636.0,257.69,257.77,256.98,256.99,636.0
2022-05-13 13:00:00,256.63,256.63,255.84,256.45,2148.0,256.63,256.63,255.84,256.45,2148.0
2022-05-13 13:30:00,256.05,256.24,254.75,254.75,4831.0,256.05,256.24,254.75,254.75,4831.0
2022-05-13 14:00:00,253.83,254.42,252.97,253.67,8887.0,253.83,254.42,252.97,253.67,8887.0
2022-05-13 14:30:00,253.97,254.73,253.49,254.58,12510.0,253.97,254.73,253.49,254.58,12510.0
2022-05-13 15:00:00,254.69,256.07,254.56,256.07,2038.0,254.69,256.07,254.56,256.07,2038.0
2022-05-13 15:30:00,256.35,257.06,256.06,256.67,15957.0,256.35,257.06,256.06,256.67,15957.0
2022-05-16 09:30:00,257.4,259.19,256.67,258.95,6385.0,257.4,259.19,256.67,258.95,6385.0
2022-05-16 10:00:00,257.95,262.44,257.93,262.44,2643.0,257.95,262.44,257.93,262.44,2643.0
2022-05-16 10:30:00,262.49,263.92,261.56,261.87,7404.0,262.49,263.92,261.56,261.87,7404.0
2022-05-16 11:00:00,262.63,264.4,262.26,264.4,5994.0,262.63,264.4,262.26,264.4,5994.0
2022-05-16 11:30:00,264.45,265.11,263.38,264.61,1391.0,264.45,265.11,263.38,264.61,1391.0
2022-05-16 12:00:00,264.98,265.07,263.67,263.97,1412.0,264.98,265.07,263.67,263.97,1412.0
2022-05-16 12:30:00,264.23,265.02,264.05,265.02,2171.0,264.23,265.02,264.05,265.02,2171.0
2022-05-16 13:00:00,264.72,266.41,264.67,265.97,2543.0,264.72,266.41,264.67,265.97,2543.0
2022-05-16 13:30:00,266.58,267.73,266.31,267.5,7632.0,266.58,267.73,266.31,267.5,7632.0
2022-05-16 14:00:00,267.06,268.57,267.05,268.19,4904.0,267.06,268.57,267.05,268.19,4904.0
2022-05-16 14:30:00,268.68,268.68,267.25,267.25,2203.0,268.68,268.68,267.25,267.25,2203.0
2022-05-16 15:00:00,267.24,267.51,265.95,265.95,3662.0,267.24,267.51,265.95,265.95,3662.0
2022-05-16 15:30:00,266.29,266.89,265.66,266.25,14516.0,266.29,266.89,265.66,266.25,14516.0
2022-05-17 09:30:00,268.23,270.09,267.33,270.09,4642.0,268.23,270.09,267.33,270.09,4642.0
2022-05-17 10:00:00,269.83,270.36,269.05,269.06,6181.0,269.83,270.36,269.05,269.06,6181.0
2022-05-17 10:30:00,268.9,269.54,268.44,268.76,9077.0,268.9,269.54,268.44,268.76,9077.0
2022-05-17 11:00:00,268.99,269.44,268.9,269.22,5752.0,268.99,269.44,268.9,269.22,5752.0
2022-05-17 11:30:00,269.2,269.4,268.47,269.3,2625.0,269.2,269.4,268.47,269.3,2625.0
2022-05-17 12:00:00,269.49,270.09,269.47,269.47,2908.0,269.49,270.09,269.47,269.47,2908.0
2022-05-17 12:30:00,269.47,270.11,269.46,269.88,2899.0,269.47,270.11,269.46,269.88,2899.0
2022-05-17 13:00:00,270.18,270.54,270.06,270.54,1832.0,270.18,270.54,270.06,270.54,1832.0
2022-05-17 13:30:00,270.44,270.98,269.68,270.69,2935.0,270.44,270.98,269.68,270.69,2935.0
2022-05-17 14:00:00,270.86,271.65,269.44,270.87,3571.0,270.86,271.65,269.44,270.87,3571.0
2022-05-17 14:30:00,270.24,271.71,270.24,270.83,2000.0,270.24,271.71,270.24,270.83,2000.0
2022-05-17 15:00:00,271.09,271.55,270.73,271.26,3525.0,271.09,271.55,270.73,271.26,3525.0
2022-05-17 15:30:00,271.23,271.79,270.29,271.6,18890.0,271.23,271.79,270.29,271.6,18890.0
2022-05-18 09:30:00,269.74,271.33,267.96,267.96,3573.0,269.74,271.33,267.96,267.96,3573.0
2022-05-18 10:00:00,268.9,268.9,267.6,268.16,2200.0,268.9,268.9,267.6,268.16,2200.0
2022-05-18 10:30:00,268.17,269.3,268.16,269.22,1121.0,268.17,269.3,268.16,269.22,1121.0
2022-05-18 11:00:00,268.89,268.89,266.08,266.13,4435.0,268.89,268.89,266.08,266.13,4435.0
2022-05-18 11:30:00,266.0,266.87,265.89,266.81,1501.0,266.0,266.87,265.89,266.81,1501.0
2022-05-18 12:00:00,266.75,266.75,265.2,266.08,1212.0,266.75,266.75,265.2,266.08,1212.0
2022-05-18 12:30:00,266.18,266.64,265.77,266.63,1683.0,266.18,266.64,265.77,266.63,1683.0
2022-05-18 13:00:00,266.26,266.46,264.68,265.15,3149.0,266.26,266.46,264.68,265.15,3149.0
2022-05-18 13:30:00,264.98,265.26,262.78,263.36,4546.0,264.98,265.26,262.78,263.36,4546.0
2022-05-18 14:00:00,263.37,263.6,261.73,262.21,4626.0,263.37,263.6,261.73,262.21,4626.0
2022-05-18 14:30:00,262.14,263.16,261.74,263.0,9606.0,262.14,263.16,261.74,263.0,9606.0
2022-05-18 15:00:00,263.76,263.82,262.5,262.53,9695.0,263.76,263.82,262.5,262.53,9695.0
2022-05-18 15:30:00,262.64,264.15,262.22,263.63,34275.0,262.64,264.15,262.22,263.63,34275.0
2022-05-19 09:30:00,261.29,263.51,258.87,261.0,5542.0,261.29,263.51,258.87,261.0,5542.0
2022-05-19 10:00:00,262.41,263.06,260.65,261.89,3121.0,262.41,263.06,260.65,261.89,3121.0
2022-05-19 10:30:00,261.67,261.67,260.3,260.45,10747.0,261.67,261.67,260.3,260.45,10747.0
2022-05-19 11:00:00,260.44,260.9,260.17,260.28,3491.0,260.44,260.9,260.17,260.28,3491.0
2022-05-19 11:30:00,261.01,264.24,261.01,263.01,1000.0,261.01,264.24,261.01,263.01,1000.0
2022-05-19 12:00:00,263.34,264.44,263.1,263.1,4097.0,263.34,264.44,263.1,263.1,4097.0
2022-05-19 12:30:00,263.05,263.05,261.73,262.25,1635.0,263.05,263.05,261.73,262.25,1635.0
2022-05-19 13:00:00,262.32,264.74,262.2,264.74,1400.0,262.32,264.74,262.2,264.74,1400.0
2022-05-19 13:30:00,264.83,266.0,263.47,266.0,3245.0,264.83,266.0,263.47,266.0,3245.0
2022-05-19 14:00:00,265.78,266.02,264.87,265.0,3408.0,265.78,266.02,264.87,265.0,3408.0
2022-05-19 14:30:00,265.32,265.75,264.47,265.38,1929.0,265.32,265.75,264.47,265.38,1929.0
2022-05-19 15:00:00,266.09,266.19,264.91,264.91,2496.0,266.09,266.19,264.91,264.91,2496.0
2022-05-19 15:30:00,264.91,265.1,264.05,264.32,11721.0,264.91,265.1,264.05,264.32,11721.0
2022-05-20 09:30:00,264.98,264.98,262.27,262.98,5035.0,264.98,264.98,262.27,262.98,5035.0
2022-05-20 10:00:00,262.89,263.0,261.75,262.47,1600.0,262.89,263.0,261.75,262.47,1600.0
2022-05-20 10:30:00,262.86,262.86,259.52,260.07,6838.0,262.86,262.86,259.52,260.07,6838.0
2022-05-20 11:00:00,260.22,260.23,258.15,258.53,1931.0,260.22,260.23,258.15,258.53,1931.0
2022-05-20 11:30:00,258.66,260.36,258.66,260.36,1600.0,258.66,260.36,258.66,260.36,1600.0
2022-05-20 12:00:00,260.33,260.33,259.14,259.2,1333.0,260.33,260.33,259.14,259.2,1333.0
2022-05-20 12:30:00,259.47,259.88,258.59,259.78,3587.0,259.47,259.88,258.59,259.78,3587.0
2022-05-20 13:00:00,259.17,259.2,257.15,257.15,1661.0,259.17,259.2,257.15,257.15,1661.0
2022-05-20 13:30:00,257.37,259.8,257.36,259.8,3669.0,257.37,259.8,257.36,259.8,3669.0
2022-05-20 14:00:00,259.29,259.31,258.4,259.0,2111.0,259.29,259.31,258.4,259.0,2111.0
2022-05-20 14:30:00,259.0,261.25,258.97,261.11,4047.0,259.0,261.25,258.97,261.11,4047.0
2022-05-20 15:00:00,260.97,261.36,260.07,261.36,3550.0,260.97,261.36,260.07,261.36,3550.0
2022-05-20 15:30:00,261.46,263.46,261.46,262.75,15810.0,261.46,263.46,261.46,262.75,15810.0
2022-05-23 09:30:00,264.88,264.88,262.25,263.8,3202.0,264.88,264.88,262.25,263.8,3202.0
2022-05-23 10:00:00,263.97,265.53,263.96,265.37,1649.0,263.97,265.53,263.96,265.37,1649.0
2022-05-23 10:30:00,266.87,266.88,264.16,265.41,6600.0,266.87,266.88,264.16,265.41,6600.0
2022-05-23 11:00:00,266.01,266.68,266.0,266.59,1940.0,266.01,266.68,266.0,266.59,1940.0
2022-05-23 11:30:00,266.71,266.71,266.33,266.69,732.0,266.71,266.71,266.33,266.69,732.0
2022-05-23 12:00:00,266.33,266.78,266.05,266.31,704.0,266.33,266.78,266.05,266.31,704.0
2022-05-23 12:30:00,266.08,267.1,266.06,267.0,1200.0,266.08,267.1,266.06,267.0,1200.0
2022-05-23 13:00:00,266.94,267.27,266.32,267.18,1814.0,266.94,267.27,266.32,267.18,1814.0
2022-05-23 13:30:00,267.49,268.98,267.43,268.94,2045.0,267.49,268.98,267.43,268.94,2045.0
2022-05-23 14:00:00,269.03,269.45,268.52,268.78,3154.0,269.03,269.45,268.52,268.78,3154.0
2022-05-23 14:30:00,268.99,269.4,268.79,269.12,2423.0,268.99,269.4,268.79,269.12,2423.0
2022-05-23 15:00:00,269.18,269.38,268.06,268.1,3201.0,269.18,269.38,268.06,268.1,3201.0
2022-05-23 15:30:00,268.26,268.84,266.96,268.73,29084.0,268.26,268.84,266.96,268.73,29084.0
2022-05-24 09:30:00,268.21,271.95,268.21,271.89,8457.0,268.21,271.95,268.21,271.89,8457.0
2022-05-24 10:00:00,271.89,272.86,270.99,271.44,5090.0,271.89,272.86,270.99,271.44,5090.0
2022-05-24 10:30:00,270.31,270.32,268.54,269.01,2449.0,270.31,270.32,268.54,269.01,2449.0
2022-05-24 11:00:00,269.3,270.77,269.3,270.32,4400.0,269.3,270.77,269.3,270.32,4400.0
2022-05-24 11:30:00,271.12,272.04,270.87,271.61,2588.0,271.12,272.04,270.87,271.61,2588.0
2022-05-24 12:00:00,271.41,272.4,271.41,271.9,5525.0,271.41,272.4,271.41,271.9,5525.0
2022-05-24 12:30:00,271.79,272.53,270.67,272.53,1656.0,271.79,272.53,270.67,272.53,1656.0
2022-05-24 13:00:00,271.89,272.14,271.02,271.76,3071.0,271.89,272.14,271.02,271.76,3071.0
2022-05-24 13:30:00,271.59,273.12,271.59,273.12,3764.0,271.59,273.12,271.59,273.12,3764.0
2022-05-24 14:00:00,272.48,272.92,271.84,272.64,2103.0,272.48,272.92,271.84,272.64,2103.0
2022-05-24 14:30:00,272.77,273.02,270.99,271.68,5810.0,272.77,273.02,270.99,271.68,5810.0
2022-05-24 15:00:00,271.2,273.75,271.2,273.75,4125.0,271.2,273.75,271.2,273.75,4125.0
2022-05-24 15:30:00,273.84,274.67,273.19,274.12,12474.0,273.84,274.67,273.19,274.12,12474.0
2022-05-25 09:30:00,272.08,275.48,271.43,272.41,4977.0,272.08,275.48,271.43,272.41,4977.0
2022-05-25 10:00:00,272.41,273.96,271.43,273.78,6370.0,272.41,273.96,271.43,273.78,6370.0
2022-05-25 10:30:00,273.53,274.47,273.33,273.71,9552.0,273.53,274.47,273.33,273.71,9552.0
2022-05-25 11:00:00,273.63,273.63,272.8,272.89,3039.0,273.63,273.63,272.8,272.89,3039.0
2022-05-25 11:30:00,272.87,273.52,272.59,273.3,5856.0,272.87,273.52,272.59,273.3,5856.0
2022-05-25 12:00:00,273.21,273.21,272.01,272.14,2508.0,273.21,273.21,272.01,272.14,2508.0
2022-05-25 12:30:00,271.03,271.74,270.73,271.74,9259.0,271.03,271.74,270.73,271.74,9259.0
2022-05-25 13:00:00,271.37,271.78,270.64,271.78,4511.0,271.37,271.78,270.64,271.78,4511.0
2022-05-25 13:30:00,271.78,272.76,271.77,271.88,10438.0,271.78,272.76,271.77,271.88,10438.0
2022-05-25 14:00:00,271.87,272.49,270.56,272.4,3713.0,271.87,272.49,270.56,272.4,3713.0
2022-05-25 14:30:00,272.5,272.88,272.45,272.65,2816.0,272.5,272.88,272.45,272.65,2816.0
2022-05-25 15:00:00,272.64,273.29,272.64,272.78,2603.0,272.64,273.29,272.64,272.78,2603.0
2022-05-25 15:30:00,273.03,274.17,272.73,273.5,17470.0,273.03,274.17,272.73,273.5,17470.0
2022-05-26 09:30:00,274.67,277.14,274.67,277.13,1147.0,274.67,277.14,274.67,277.13,1147.0
2022-05-26 10:00:00,276.66,277.02,276.3,276.3,913.0,276.66,277.02,276.3,276.3,913.0
2022-05-26 10:30:00,276.7,277.53,276.7,277.43,2957.0,276.7,277.53,276.7,277.43,2957.0
2022-05-26 11:00:00,277.85,278.6,277.78,278.03,2584.0,277.85,278.6,277.78,278.03,2584.0
2022-05-26 11:30:00,278.05,278.06,277.71,277.71,1218.0,278.05,278.06,277.71,277.71,1218.0
2022-05-26 12:00:00,278.15,278.58,277.64,277.64,1202.0,278.15,278.58,277.64,277.64,1202.0
2022-05-26 12:30:00,277.9,278.18,277.66,277.87,2140.0,277.9,278.18,277.66,277.87,2140.0
2022-05-26 13:00:00,278.17,278.99,277.86,277.86,1800.0,278.17,278.99,277.86,277.86,1800.0
2022-05-26 13:30:00,277.61,278.06,277.22,278.06,2476.0,277.61,278.06,277.22,278.06,2476.0
2022-05-26 14:00:00,278.16,278.17,277.63,277.63,1215.0,278.16,278.17,277.63,277.63,1215.0
2022-05-26 14:30:00,277.63,278.54,277.63,278.31,1601.0,277.63,278.54,277.63,278.31,1601.0
2022-05-26 15:00:00,278.18,278.18,277.06,277.61,2203.0,278.18,278.18,277.06,277.61,2203.0
2022-05-26 15:30:00,277.77,279.35,277.55,278.69,17249.0,277.77,279.35,277.55,278.69,17249.0
2022-05-27 09:30:00,278.22,281.0,278.22,280.95,4546.0,278.22,281.0,278.22,280.95,4546.0
2022-05-27 10:00:00,281.32,282.43,280.8,282.43,2483.0,281.32,282.43,280.8,282.43,2483.0
2022-05-27 10:30:00,282.75,282.89,282.0,282.75,2437.0,282.75,282.89,282.0,282.75,2437.0
2022-05-27 11:00:00,282.17,283.46,282.15,283.06,4753.0,282.17,283.46,282.15,283.06,4753.0
2022-05-27 11:30:00,282.98,283.46,282.87,283.46,872.0,282.98,283.46,282.87,283.46,872.0
2022-05-27 12:00:00,282.64,282.88,281.71,282.11,1200.0,282.64,282.88,281.71,282.11,1200.0
2022-05-27 12:30:00,282.26,282.26,281.8,281.85,1200.0,282.26,282.26,281.8,281.85,1200.0
2022-05-27 13:00:00,281.85,282.42,281.43,281.73,2474.0,281.85,282.42,281.43,281.73,2474.0
2022-05-27 13:30:00,282.11,282.33,280.98,282.1,2598.0,282.11,282.33,280.98,282.1,2598.0
2022-05-27 14:00:00,282.2,282.55,281.84,282.55,2500.0,282.2,282.55,281.84,282.55,2500.0
2022-05-27 14:30:00,282.55,283.9,282.13,283.67,4800.0,282.55,283.9,282.13,283.67,4800.0
2022-05-27 15:00:00,283.67,284.57,283.5,284.46,4700.0,283.67,284.57,283.5,284.46,4700.0
2022-05-27 15:30:00,284.46,285.26,284.15,284.78,17240.0,284.46,285.26,284.15,284.78,17240.0
2022-05-31 09:30:00,284.74,284.74,280.43,280.43,2015.0,284.74,284.74,280.43,280.43,2015.0
2022-05-31 10:00:00,280.73,280.85,280.15,280.41,1162.0,280.73,280.85,280.15,280.41,1162.0
2022-05-31 10:30:00,280.01,280.96,279.97,280.67,1137.0,280.01,280.96,279.97,280.67,1137.0
2022-05-31 11:00:00,280.75,280.75,279.72,280.05,1304.0,280.75,280.75,279.72,280.05,1304.0
2022-05-31 11:30:00,280.23,281.08,279.64,280.8,1950.0,280.23,281.08,279.64,280.8,1950.0
2022-05-31 12:00:00,280.64,281.35,280.25,280.25,1302.0,280.64,281.35,280.25,280.25,1302.0
2022-05-31 12:30:00,280.42,281.48,280.42,281.48,1250.0,280.42,281.48,280.42,281.48,1250.0
2022-05-31 13:00:00,281.24,282.14,281.15,281.78,1615.0,281.24,282.14,281.15,281.78,1615.0
2022-05-31 13:30:00,281.78,282.8,281.78,282.67,974.0,281.78,282.8,281.78,282.67,974.0
2022-05-31 14:00:00,282.04,283.51,282.04,282.46,2124.0,282.04,283.51,282.04,282.46,2124.0
2022-05-31 14:30:00,282.1,282.31,281.28,281.67,700.0,282.1,282.31,281.28,281.67,700.0
2022-05-31 15:00:00,281.47,281.72,280.46,281.21,3120.0,281.47,281.72,280.46,281.21,3120.0
2022-05-31 15:30:00,281.38,282.14,279.82,280.17,15275.0,281.38,282.14,279.82,280.17,15275.0
2022-06-01 09:30:00,279.37,282.15,279.37,281.68,10871.0,279.37,282.15,279.37,281.68,10871.0
2022-06-01 10:00:00,281.42,281.58,279.25,279.68,1201.0,281.42,281.58,279.25,279.68,1201.0
2022-06-01 10:30:00,280.21,280.43,279.53,280.16,3162.0,280.21,280.43,279.53,280.16,3162.0
2022-06-01 11:00:00,280.33,280.42,278.13,278.38,2054.0,280.33,280.42,278.13,278.38,2054.0
2022-06-01 11:30:00,278.61,279.22,278.2,278.75,1352.0,278.61,279.22,278.2,278.75,1352.0
2022-06-01 12:00:00,278.57,279.53,278.53,279.4,1205.0,278.57,279.53,278.53,279.4,1205.0
2022-06-01 12:30:00,279.5,280.2,278.82,280.2,1307.0,279.5,280.2,278.82,280.2,1307.0
2022-06-01 13:00:00,279.74,281.47,279.74,281.25,2100.0,279.74,281.47,279.74,281.25,2100.0
2022-06-01 13:30:00,281.88,282.02,281.32,281.61,2563.0,281.88,282.02,281.32,281.61,2563.0
2022-06-01 14:00:00,281.6,282.13,281.36,281.81,3129.0,281.6,282.13,281.36,281.81,3129.0
2022-06-01 14:30:00,281.67,281.67,280.98,281.25,1237.0,281.67,281.67,280.98,281.25,1237.0
2022-06-01 15:00:00,281.55,282.0,281.24,281.38,3681.0,281.55,282.0,281.24,281.38,3681.0
2022-06-01 15:30:00,281.33,282.0,280.62,280.85,12453.0,281.33,282.0,280.62,280.85,12453.0
2022-06-02 09:30:00,281.9,281.9,279.0,279.0,1667.0,281.9,281.9,279.0,279.0,1667.0
2022-06-02 10:00:00,278.43,279.14,278.11,279.14,7145.0,278.43,279.14,278.11,279.14,7145.0
2022-06-02 10:30:00,280.16,280.64,279.85,280.64,1204.0,280.16,280.64,279.85,280.64,1204.0
2022-06-02 11:00:00,280.44,282.76,280.44,282.07,1220.0,280.44,282.76,280.44,282.07,1220.0
2022-06-02 11:30:00,281.84,283.91,281.37,282.81,2032.0,281.84,283.91,281.37,282.81,2032.0
2022-06-02 12:00:00,282.88,283.57,282.74,283.38,2299.0,282.88,283.57,282.74,283.38,2299.0
2022-06-02 12:30:00,283.36,283.77,283.2,283.55,2131.0,283.36,283.77,283.2,283.55,2131.0
2022-06-02 13:00:00,283.56,283.85,283.16,283.8,2338.0,283.56,283.85,283.16,283.8,2338.0
2022-06-02 13:30:00,283.69,285.32,283.69,284.92,2541.0,283.69,285.32,283.69,284.92,2541.0
2022-06-02 14:00:00,284.82,285.78,284.82,285.57,7324.0,284.82,285.78,284.82,285.57,7324.0
2022-06-02 14:30:00,285.74,286.19,285.5,285.5,4485.0,285.74,286.19,285.5,285.5,4485.0
2022-06-02 15:00:00,285.48,285.9,285.22,285.57,2500.0,285.48,285.9,285.22,285.57,2500.0
2022-06-02 15:30:00,285.73,286.67,285.67,286.32,10749.0,285.73,286.67,285.67,286.32,10749.0
2022-06-03 09:30:00,285.58,285.58,283.01,283.01,1295.0,285.58,285.58,283.01,283.01,1295.0
2022-06-03 10:00:00,283.05,284.96,283.05,284.96,2098.0,283.05,284.96,283.05,284.96,2098.0
2022-06-03 10:30:00,284.37,284.78,283.71,284.5,1200.0,284.37,284.78,283.71,284.5,1200.0
2022-06-03 11:00:00,284.41,284.41,283.24,283.24,1260.0,284.41,284.41,283.24,283.24,1260.0
2022-06-03 11:30:00,283.33,284.72,283.07,284.72,5521.0,283.33,284.72,283.07,284.72,5521.0
2022-06-03 12:00:00,284.59,285.36,284.59,284.83,1020.0,284.59,285.36,284.59,284.83,1020.0
2022-06-03 12:30:00,285.15,285.15,285.15,285.15,310.0,285.15,285.15,285.15,285.15,310.0
2022-06-03 13:00:00,285.43,285.43,284.73,284.73,500.0,285.43,285.43,284.73,284.73,500.0
2022-06-03 13:30:00,284.92,285.28,284.91,285.28,541.0,284.92,285.28,284.91,285.28,541.0
2022-06-03 14:00:00,285.69,286.33,285.69,286.28,900.0,285.69,286.33,285.69,286.28,900.0
2022-06-03 14:30:00,285.68,286.52,285.68,286.31,7019.0,285.68,286.52,285.68,286.31,7019.0
2022-06-03 15:00:00,286.41,286.41,285.44,285.64,1920.0,286.41,286.41,285.44,285.64,1920.0
2022-06-03 15:30:00,286.0,286.89,285.91,286.25,8530.0,286.0,286.89,285.91,286.25,8530.0
2022-06-06 09:30:00,291.24,291.24,289.15,290.81,3465.0,291.24,291.24,289.15,290.81,3465.0
2022-06-06 10:00:00,290.35,291.41,289.32,290.78,2522.0,290.35,291.41,289.32,290.78,2522.0
2022-06-06 10:30:00,291.34,291.6,290.3,291.6,2312.0,291.34,291.6,290.3,291.6,2312.0
2022-06-06 11:00:00,292.0,292.05,291.41,291.54,1429.0,292.0,292.05,291.41,291.54,1429.0
2022-06-06 11:30:00,291.94,293.17,291.74,292.71,5540.0,291.94,293.17,291.74,292.71,5540.0
2022-06-06 12:00:00,292.34,292.82,292.11,292.29,2921.0,292.34,292.82,292.11,292.29,2921.0
2022-06-06 12:30:00,292.17,292.29,291.54,291.96,2615.0,292.17,292.29,291.54,291.96,2615.0
2022-06-06 13:00:00,291.98,292.12,291.75,291.75,3025.0,291.98,292.12,291.75,291.75,3025.0
2022-06-06 13:30:00,291.41,291.57,290.38,290.38,1321.0,291.41,291.57,290.38,290.38,1321.0
2022-06-06 14:00:00,290.22,290.22,289.1,289.49,4220.0,290.22,290.22,289.1,289.49,4220.0
2022-06-06 14:30:00,289.41,289.9,289.41,289.61,1300.0,289.41,289.9,289.41,289.61,1300.0
2022-06-06 15:00:00,289.65,290.03,289.22,289.87,1800.0,289.65,290.03,289.22,289.87,1800.0
2022-06-06 15:30:00,289.88,290.15,289.16,289.36,8607.0,289.88,290.15,289.16,289.36,8607.0
2022-06-07 09:30:00,286.68,288.61,286.68,287.89,1174.0,286.68,288.61,286.68,287.89,1174.0
2022-06-07 10:00:00,287.93,287.93,287.1,287.81,1334.0,287.93,287.93,287.1,287.81,1334.0
2022-06-07 10:30:00,287.85,288.4,287.45,288.4,1898.0,287.85,288.4,287.45,288.4,1898.0
2022-06-07 11:00:00,288.79,289.62,288.0,288.16,4690.0,288.79,289.62,288.0,288.16,4690.0
2022-06-07 11:30:00,288.16,289.91,287.81,289.67,8643.0,288.16,289.91,287.81,289.67,8643.0
2022-06-07 12:00:00,289.55,290.55,289.55,290.4,3274.0,289.55,290.55,289.55,290.4,3274.0
2022-06-07 12:30:00,290.53,291.98,290.38,291.45,4865.0,290.53,291.98,290.38,291.45,4865.0
2022-06-07 13:00:00,291.62,292.12,291.61,292.05,725.0,291.62,292.12,291.61,292.05,725.0
2022-06-07 13:30:00,291.5,291.5,290.67,291.19,800.0,291.5,291.5,290.67,291.19,800.0
2022-06-07 14:00:00,291.26,291.54,290.19,290.36,2231.0,291.26,291.54,290.19,290.36,2231.0
2022-06-07 14:30:00,290.56,290.57,289.66,290.01,8527.0,290.56,290.57,289.66,290.01,8527.0
2022-06-07 15:00:00,290.06,290.94,289.83,289.83,12153.0,290.06,290.94,289.83,289.83,12153.0
2022-06-07 15:30:00,289.81,291.0,289.77,290.91,39262.0,289.81,291.0,289.77,290.91,39262.0
2022-06-08 09:30:00,290.51,291.58,289.67,289.78,4709.0,290.51,291.58,289.67,289.78,4709.0
2022-06-08 10:00:00,289.77,290.29,287.97,288.28,10550.0,289.77,290.29,287.97,288.28,10550.0
2022-06-08 10:30:00,288.28,288.35,285.05,285.05,8497.0,288.28,288.35,285.05,285.05,8497.0
2022-06-08 11:00:00,285.53,286.97,285.48,285.57,1700.0,285.53,286.97,285.48,285.57,1700.0
2022-06-08 11:30:00,285.59,286.52,285.14,286.2,3837.0,285.59,286.52,285.14,286.2,3837.0
2022-06-08 12:00:00,286.09,286.09,286.09,286.09,100.0,286.09,286.09,286.09,286.09,100.0
2022-06-08 12:30:00,286.28,286.28,285.02,285.72,900.0,286.28,286.28,285.02,285.72,900.0
2022-06-08 13:00:00,285.76,285.77,285.21,285.22,400.0,285.76,285.77,285.21,285.22,400.0
2022-06-08 13:30:00,285.2,285.2,284.44,284.44,900.0,285.2,285.2,284.44,284.44,900.0
2022-06-08 14:00:00,284.42,284.42,283.76,283.97,800.0,284.42,284.42,283.76,283.97,800.0
2022-06-08 14:30:00,284.21,284.31,283.13,283.13,2850.0,284.21,284.31,283.13,283.13,2850.0
2022-06-08 15:00:00,283.49,283.59,282.58,282.89,2890.0,283.49,283.59,282.58,282.89,2890.0
2022-06-08 15:30:00,283.09,283.43,281.88,282.85,20081.0,283.09,283.43,281.88,282.85,20081.0
2022-06-09 09:30:00,283.62,284.92,282.08,282.08,1270.0,283.62,284.92,282.08,282.08,1270.0
2022-06-09 10:00:00,282.91,284.99,282.68,284.68,5801.0,282.91,284.99,282.68,284.68,5801.0
2022-06-09 10:30:00,284.68,285.64,284.33,285.03,3481.0,284.68,285.64,284.33,285.03,3481.0
2022-06-09 11:00:00,285.45,285.61,283.8,285.61,4327.0,285.45,285.61,283.8,285.61,4327.0
2022-06-09 11:30:00,285.29,285.53,283.85,284.19,2700.0,285.29,285.53,283.85,284.19,2700.0
2022-06-09 12:00:00,283.74,284.2,283.3,284.19,1800.0,283.74,284.2,283.3,284.19,1800.0
2022-06-09 12:30:00,284.4,284.4,284.02,284.15,500.0,284.4,284.4,284.02,284.15,500.0
2022-06-09 13:00:00,283.84,284.29,283.84,284.2,2990.0,283.84,284.29,283.84,284.2,2990.0
2022-06-09 13:30:00,284.17,284.62,283.7,284.62,2100.0,284.17,284.62,283.7,284.62,2100.0
2022-06-09 14:00:00,284.86,284.86,283.82,284.26,1727.0,284.86,284.86,283.82,284.26,1727.0
2022-06-09 14:30:00,284.15,284.66,283.84,283.84,3000.0,284.15,284.66,283.84,283.84,3000.0
2022-06-09 15:00:00,283.23,283.43,282.62,283.05,2784.0,283.23,283.43,282.62,283.05,2784.0
2022-06-09 15:30:00,282.95,282.95,280.48,280.68,14984.0,282.95,282.95,280.48,280.68,14984.0
2022-06-10 09:30:00,279.64,279.64,279.02,279.03,673.0,279.64,279.64,279.02,279.03,673.0
2022-06-10 10:00:00,278.52,278.52,275.58,276.62,1332.0,278.52,278.52,275.58,276.62,1332.0
2022-06-10 10:30:00,275.56,278.23,275.56,276.55,2735.0,275.56,278.23,275.56,276.55,2735.0
2022-06-10 11:00:00,277.18,277.22,276.09,276.11,2206.0,277.18,277.22,276.09,276.11,2206.0
2022-06-10 11:30:00,276.65,276.85,275.91,276.22,2440.0,276.65,276.85,275.91,276.22,2440.0
2022-06-10 12:00:00,276.27,276.41,275.43,275.78,4917.0,276.27,276.41,275.43,275.78,4917.0
2022-06-10 12:30:00,276.1,276.51,275.48,275.48,1800.0,276.1,276.51,275.48,275.48,1800.0
2022-06-10 13:00:00,275.43,275.98,274.78,275.56,1815.0,275.43,275.98,274.78,275.56,1815.0
2022-06-10 13:30:00,276.28,276.28,274.84,274.84,2200.0,276.28,276.28,274.84,274.84,2200.0
2022-06-10 14:00:00,275.05,276.0,274.75,274.87,1800.0,275.05,276.0,274.75,274.87,1800.0
2022-06-10 14:30:00,275.11,276.22,275.11,276.06,3047.0,275.11,276.22,275.11,276.06,3047.0
2022-06-10 15:00:00,276.04,276.58,275.44,276.04,4654.0,276.04,276.58,275.44,276.04,4654.0
2022-06-10 15:30:00,275.93,276.18,273.93,274.26,13667.0,275.93,276.18,273.93,274.26,13667.0
2022-06-13 09:30:00,270.07,271.41,270.07,270.45,3730.0,270.07,271.41,270.07,270.45,3730.0
2022-06-13 10:00:00,269.71,269.72,267.54,267.54,1067.0,269.71,269.72,267.54,267.54,1067.0
2022-06-13 10:30:00,268.27,268.27,266.35,266.61,1445.0,268.27,268.27,266.35,266.61,1445.0
2022-06-13 11:00:00,266.9,268.66,266.25,267.8,2204.0,266.9,268.66,266.25,267.8,2204.0
2022-06-13 11:30:00,267.81,268.97,267.6,268.88,2501.0,267.81,268.97,267.6,268.88,2501.0
2022-06-13 12:00:00,269.08,270.46,268.82,270.46,5201.0,269.08,270.46,268.82,270.46,5201.0
2022-06-13 12:30:00,270.11,270.84,269.86,270.03,1200.0,270.11,270.84,269.86,270.03,1200.0
2022-06-13 13:00:00,270.17,270.17,269.0,269.0,1102.0,270.17,270.17,269.0,269.0,1102.0
2022-06-13 13:30:00,269.84,272.52,269.37,272.35,2903.0,269.84,272.52,269.37,272.35,2903.0
2022-06-13 14:00:00,272.32,272.32,271.73,271.96,1301.0,272.32,272.32,271.73,271.96,1301.0
2022-06-13 14:30:00,271.83,272.65,270.89,270.89,2500.0,271.83,272.65,270.89,270.89,2500.0
2022-06-13 15:00:00,270.88,272.07,270.54,271.01,5265.0,270.88,272.07,270.54,271.01,5265.0
2022-06-13 15:30:00,270.27,271.27,269.13,269.9,22914.0,270.27,271.27,269.13,269.9,22914.0
2022-06-14 09:30:00,270.88,272.7,269.26,271.27,6420.0,270.88,272.7,269.26,271.27,6420.0
2022-06-14 10:00:00,271.0,272.22,270.75,270.97,3802.0,271.0,272.22,270.75,270.97,3802.0
2022-06-14 10:30:00,270.97,271.43,269.98,270.8,11777.0,270.97,271.43,269.98,270.8,11777.0
2022-06-14 11:00:00,271.3,271.3,267.85,268.26,2360.0,271.3,271.3,267.85,268.26,2360.0
2022-06-14 11:30:00,268.46,269.66,268.24,269.02,4209.0,268.46,269.66,268.24,269.02,4209.0
2022-06-14 12:00:00,269.26,269.65,267.87,268.18,3540.0,269.26,269.65,267.87,268.18,3540.0
2022-06-14 12:30:00,267.35,267.95,266.96,267.39,1316.0,267.35,267.95,266.96,267.39,1316.0
2022-06-14 13:00:00,268.08,268.85,267.75,268.59,1199.0,268.08,268.85,267.75,268.59,1199.0
2022-06-14 13:30:00,268.2,268.68,267.9,268.02,3502.0,268.2,268.68,267.9,268.02,3502.0
2022-06-14 14:00:00,267.92,269.54,267.92,268.94,6013.0,267.92,269.54,267.92,268.94,6013.0
2022-06-14 14:30:00,268.65,268.99,268.19,268.4,4506.0,268.65,268.99,268.19,268.4,4506.0
2022-06-14 15:00:00,268.25,268.52,265.81,266.95,10242.0,268.25,268.52,265.81,266.95,10242.0
2022-06-14 15:30:00,266.89,268.97,266.69,268.2,24210.0,266.89,268.97,266.69,268.2,24210.0
2022-06-15 09:30:00,267.73,270.46,267.73,269.79,2291.0,267.73,270.46,267.73,269.79,2291.0
2022-06-15 10:00:00,269.63,271.0,269.62,270.37,4474.0,269.63,271.0,269.62,270.37,4474.0
2022-06-15 10:30:00,270.74,271.04,269.36,269.57,1606.0,270.74,271.04,269.36,269.57,1606.0
2022-06-15 11:00:00,269.52,269.56,268.52,269.16,2500.0,269.52,269.56,268.52,269.16,2500.0
2022-06-15 11:30:00,269.18,269.59,269.17,269.33,604.0,269.18,269.59,269.17,269.33,604.0
2022-06-15 12:00:00,269.73,270.29,269.72,270.29,743.0,269.73,270.29,269.72,270.29,743.0
2022-06-15 12:30:00,270.35,270.39,269.56,269.56,1100.0,270.35,270.39,269.56,269.56,1100.0
2022-06-15 13:00:00,269.63,269.97,269.52,269.97,1100.0,269.63,269.97,269.52,269.97,1100.0
2022-06-15 13:30:00,269.76,270.34,269.43,270.13,3100.0,269.76,270.34,269.43,270.13,3100.0
2022-06-15 14:00:00,269.87,269.87,267.87,268.5,2412.0,269.87,269.87,267.87,268.5,2412.0
2022-06-15 14:30:00,268.02,270.61,267.22,269.78,8021.0,268.02,270.61,267.22,269.78,8021.0
2022-06-15 15:00:00,270.22,270.98,269.58,270.76,4815.0,270.22,270.98,269.58,270.76,4815.0
2022-06-15 15:30:00,270.71,271.8,268.4,269.08,15918.0,270.71,271.8,268.4,269.08,15918.0
2022-06-16 09:30:00,265.52,265.74,263.81,265.03,1612.0,265.52,265.74,263.81,265.03,1612.0
2022-06-16 10:00:00,264.72,265.1,264.61,265.1,2516.0,264.72,265.1,264.61,265.1,2516.0
2022-06-16 10:30:00,264.79,264.91,262.91,263.13,3302.0,264.79,264.91,262.91,263.13,3302.0
2022-06-16 11:00:00,262.69,264.68,262.58,264.68,3356.0,262.69,264.68,262.58,264.68,3356.0
2022-06-16 11:30:00,263.91,264.21,263.56,263.98,1263.0,263.91,264.21,263.56,263.98,1263.0
2022-06-16 12:00:00,263.52,264.11,263.33,263.83,1332.0,263.52,264.11,263.33,263.83,1332.0
2022-06-16 12:30:00,263.67,264.0,262.91,262.93,1724.0,263.67,264.0,262.91,262.93,1724.0
2022-06-16 13:00:00,262.62,264.2,262.57,264.0,2426.0,262.62,264.2,262.57,264.0,2426.0
2022-06-16 13:30:00,263.69,263.85,262.79,262.79,3014.0,263.69,263.85,262.79,262.79,3014.0
2022-06-16 14:00:00,262.77,263.16,262.42,263.16,1741.0,262.77,263.16,262.42,263.16,1741.0
2022-06-16 14:30:00,263.06,263.36,262.08,262.55,2767.0,263.06,263.36,262.08,262.55,2767.0
2022-06-16 15:00:00,262.55,263.38,262.54,262.83,3975.0,262.55,263.38,262.54,262.83,3975.0
2022-06-16 15:30:00,262.88,263.12,261.34,262.15,15651.0,262.88,263.12,261.34,262.15,15651.0
2022-06-17 09:30:00,264.57,264.57,261.72,261.74,26301.0,264.57,264.57,261.72,261.74,26301.0
2022-06-17 10:00:00,261.97,262.47,259.09,259.15,4103.0,261.97,262.47,259.09,259.15,4103.0
2022-06-17 10:30:00,258.1,258.16,257.29,257.57,1400.0,258.1,258.16,257.29,257.57,1400.0
2022-06-17 11:00:00,258.16,258.71,257.27,257.58,2700.0,258.16,258.71,257.27,257.58,2700.0
2022-06-17 11:30:00,257.59,257.83,255.91,255.91,1819.0,257.59,257.83,255.91,255.91,1819.0
2022-06-17 12:00:00,255.96,256.06,254.91,255.33,3685.0,255.96,256.06,254.91,255.33,3685.0
2022-06-17 12:30:00,255.07,255.61,254.37,254.74,5179.0,255.07,255.61,254.37,254.74,5179.0
2022-06-17 13:00:00,255.23,257.7,255.23,256.24,9496.0,255.23,257.7,255.23,256.24,9496.0
2022-06-17 13:30:00,255.97,256.72,255.67,256.61,8803.0,255.97,256.72,255.67,256.61,8803.0
2022-06-17 14:00:00,256.41,256.86,255.87,256.48,1300.0,256.41,256.86,255.87,256.48,1300.0
2022-06-17 14:30:00,256.13,257.72,255.98,257.47,3404.0,256.13,257.72,255.98,257.47,3404.0
2022-06-17 15:00:00,257.25,259.07,256.54,258.32,5335.0,257.25,259.07,256.54,258.32,5335.0
2022-06-17 15:30:00,258.61,260.33,257.49,259.71,45898.0,258.61,260.33,257.49,259.71,45898.0
2022-06-21 09:30:00,261.79,263.21,260.6,263.21,4746.0,261.79,263.21,260.6,263.21,4746.0
2022-06-21 10:00:00,263.2,264.21,262.07,264.21,8292.0,263.2,264.21,262.07,264.21,8292.0
2022-06-21 10:30:00,264.59,265.41,264.51,265.25,9209.0,264.59,265.41,264.51,265.25,9209.0
2022-06-21 11:00:00,264.51,264.59,263.87,263.87,1355.0,264.51,264.59,263.87,263.87,1355.0
2022-06-21 11:30:00,264.3,264.3,263.83,263.83,1299.0,264.3,264.3,263.83,263.83,1299.0
2022-06-21 12:00:00,264.08,264.36,263.57,264.01,1717.0,264.08,264.36,263.57,264.01,1717.0
2022-06-21 12:30:00,264.12,265.0,263.07,264.55,9152.0,264.12,265.0,263.07,264.55,9152.0
2022-06-21 13:00:00,264.38,264.39,264.01,264.35,1501.0,264.38,264.39,264.01,264.35,1501.0
2022-06-21 13:30:00,264.38,264.4,263.02,264.18,8258.0,264.38,264.4,263.02,264.18,8258.0
2022-06-21 14:00:00,263.07,263.93,262.86,263.67,3100.0,263.07,263.93,262.86,263.67,3100.0
2022-06-21 14:30:00,263.68,263.89,261.87,263.55,10407.0,263.68,263.89,261.87,263.55,10407.0
2022-06-21 15:00:00,263.25,264.65,263.25,264.0,1862.0,263.25,264.65,263.25,264.0,1862.0
2022-06-21 15:30:00,264.11,264.11,263.25,263.25,11044.0,264.11,264.11,263.25,263.25,11044.0
2022-06-22 09:30:00,262.05,263.21,262.05,262.58,802.0,262.05,263.21,262.05,262.58,802.0
2022-06-22 10:00:00,261.91,263.7,261.7,263.41,1736.0,261.91,263.7,261.7,263.41,1736.0
2022-06-22 10:30:00,263.5,263.87,262.93,263.17,5491.0,263.5,263.87,262.93,263.17,5491.0
2022-06-22 11:00:00,263.45,264.79,262.88,264.51,1897.0,263.45,264.79,262.88,264.51,1897.0
2022-06-22 11:30:00,264.6,264.69,263.92,263.92,2849.0,264.6,264.69,263.92,263.92,2849.0
2022-06-22 12:00:00,263.77,264.34,263.34,264.34,1138.0,263.77,264.34,263.34,264.34,1138.0
2022-06-22 12:30:00,263.98,264.77,263.86,264.1,1866.0,263.98,264.77,263.86,264.1,1866.0
2022-06-22 13:00:00,264.29,264.29,263.51,264.19,1000.0,264.29,264.29,263.51,264.19,1000.0
2022-06-22 13:30:00,263.93,264.61,263.93,264.19,900.0,263.93,264.61,263.93,264.19,900.0
2022-06-22 14:00:00,264.4,264.9,263.78,263.78,3135.0,264.4,264.9,263.78,263.78,3135.0
2022-06-22 14:30:00,264.02,264.22,263.31,263.31,2752.0,264.02,264.22,263.31,263.31,2752.0
2022-06-22 15:00:00,263.66,264.46,263.42,264.38,3120.0,263.66,264.46,263.42,264.38,3120.0
2022-06-22 15:30:00,264.41,264.86,264.06,264.19,23042.0,264.41,264.86,264.06,264.19,23042.0
2022-06-23 09:30:00,264.65,266.18,264.47,265.19,1460.0,264.65,266.18,264.47,265.19,1460.0
2022-06-23 10:00:00,266.15,266.15,264.44,265.04,16043.0,266.15,266.15,264.44,265.04,16043.0
2022-06-23 10:30:00,264.85,265.48,264.42,264.85,1684.0,264.85,265.48,264.42,264.85,1684.0
2022-06-23 11:00:00,264.95,264.98,264.11,264.11,1614.0,264.95,264.98,264.11,264.11,1614.0
2022-06-23 11:30:00,263.68,263.68,262.68,262.81,1055.0,263.68,263.68,262.68,262.81,1055.0
2022-06-23 12:00:00,262.49,262.49,260.7,261.9,5090.0,262.49,262.49,260.7,261.9,5090.0
2022-06-23 12:30:00,260.84,261.95,260.83,261.94,3516.0,260.84,261.95,260.83,261.94,3516.0
2022-06-23 13:00:00,261.8,262.19,261.31,261.7,2000.0,261.8,262.19,261.31,261.7,2000.0
2022-06-23 13:30:00,261.71,262.29,261.02,262.16,2600.0,261.71,262.29,261.02,262.16,2600.0
2022-06-23 14:00:00,262.23,262.81,261.4,262.76,5928.0,262.23,262.81,261.4,262.76,5928.0
2022-06-23 14:30:00,262.77,263.14,262.46,262.81,6901.0,262.77,263.14,262.46,262.81,6901.0
2022-06-23 15:00:00,262.52,264.74,262.11,264.74,12299.0,262.52,264.74,262.11,264.74,12299.0
2022-06-23 15:30:00,264.7,264.83,263.65,264.38,13895.0,264.7,264.83,263.65,264.38,13895.0
2022-06-24 09:30:00,267.43,269.32,266.5,269.32,1987.0,267.43,269.32,266.5,269.32,1987.0
2022-06-24 10:00:00,270.38,271.23,269.46,270.36,27556.0,270.38,271.23,269.46,270.36,27556.0
2022-06-24 10:30:00,270.26,271.67,270.05,271.33,7429.0,270.26,271.67,270.05,271.33,7429.0
2022-06-24 11:00:00,271.33,271.81,271.1,271.24,3374.0,271.33,271.81,271.1,271.24,3374.0
2022-06-24 11:30:00,271.29,272.37,271.02,272.24,2715.0,271.29,272.37,271.02,272.24,2715.0
2022-06-24 12:00:00,272.03,273.13,271.88,273.13,3120.0,272.03,273.13,271.88,273.13,3120.0
2022-06-24 12:30:00,272.96,274.69,272.95,273.23,3361.0,272.96,274.69,272.95,273.23,3361.0
2022-06-24 13:00:00,273.8,274.55,273.45,273.89,2524.0,273.8,274.55,273.45,273.89,2524.0
2022-06-24 13:30:00,273.56,275.2,273.56,274.64,7255.0,273.56,275.2,273.56,274.64,7255.0
2022-06-24 14:00:00,274.64,274.86,273.62,273.78,3520.0,274.64,274.86,273.62,273.78,3520.0
2022-06-24 14:30:00,273.71,274.69,273.7,274.68,4104.0,273.71,274.69,273.7,274.68,4104.0
2022-06-24 15:00:00,274.56,275.62,274.02,275.62,5603.0,274.56,275.62,274.02,275.62,5603.0
2022-06-24 15:30:00,275.52,277.76,274.86,277.17,37343.0,275.52,277.76,274.86,277.17,37343.0
2022-06-27 09:30:00,276.61,276.89,275.18,276.11,1367.0,276.61,276.89,275.18,276.11,1367.0
2022-06-27 10:00:00,276.81,279.36,276.81,279.31,2495.0,276.81,279.36,276.81,279.31,2495.0
2022-06-27 10:30:00,279.1,279.76,279.1,279.28,1700.0,279.1,279.76,279.1,279.28,1700.0
2022-06-27 11:00:00,279.19,279.86,278.76,279.34,11630.0,279.19,279.86,278.76,279.34,11630.0
2022-06-27 11:30:00,279.34,280.0,278.9,280.0,5839.0,279.34,280.0,278.9,280.0,5839.0
2022-06-27 12:00:00,280.42,281.14,280.02,281.13,5400.0,280.42,281.14,280.02,281.13,5400.0
2022-06-27 12:30:00,281.35,282.01,280.57,281.46,2733.0,281.35,282.01,280.57,281.46,2733.0
2022-06-27 13:00:00,281.67,281.86,281.06,281.37,4296.0,281.67,281.86,281.06,281.37,4296.0
2022-06-27 13:30:00,281.42,281.71,280.1,280.32,3567.0,281.42,281.71,280.1,280.32,3567.0
2022-06-27 14:00:00,280.35,280.77,279.39,279.39,4200.0,280.35,280.77,279.39,279.39,4200.0
2022-06-27 14:30:00,279.05,279.85,279.05,279.38,1681.0,279.05,279.85,279.05,279.38,1681.0
2022-06-27 15:00:00,279.24,279.73,278.17,278.68,2741.0,279.24,279.73,278.17,278.68,2741.0
2022-06-27 15:30:00,278.59,278.6,277.18,278.12,13749.0,278.59,278.6,277.18,278.12,13749.0
2022-06-28 09:30:00,278.56,279.84,278.56,279.84,598.0,278.56,279.84,278.56,279.84,598.0
2022-06-28 10:00:00,279.6,280.0,277.29,277.69,3108.0,279.6,280.0,277.29,277.69,3108.0
2022-06-28 10:30:00,276.96,277.69,276.05,276.05,927.0,276.96,277.69,276.05,276.05,927.0
2022-06-28 11:00:00,276.87,277.58,276.55,277.57,2953.0,276.87,277.58,276.55,277.57,2953.0
2022-06-28 11:30:00,277.11,277.45,276.59,276.59,801.0,277.11,277.45,276.59,276.59,801.0
2022-06-28 12:00:00,276.91,277.43,276.22,277.43,1689.0,276.91,277.43,276.22,277.43,1689.0
2022-06-28 12:30:00,277.23,277.23,276.03,276.43,1200.0,277.23,277.23,276.03,276.43,1200.0
2022-06-28 13:00:00,275.56,275.6,274.92,274.92,814.0,275.56,275.6,274.92,274.92,814.0
2022-06-28 13:30:00,275.24,275.24,274.1,275.15,1600.0,275.24,275.24,274.1,275.15,1600.0
2022-06-28 14:00:00,274.65,274.65,273.22,273.61,1700.0,274.65,274.65,273.22,273.61,1700.0
2022-06-28 14:30:00,273.29,274.54,272.81,274.38,2665.0,273.29,274.54,272.81,274.38,2665.0
2022-06-28 15:00:00,274.11,275.06,273.88,274.4,7604.0,274.11,275.06,273.88,274.4,7604.0
2022-06-28 15:30:00,273.85,274.67,273.51,274.4,20413.0,273.85,274.67,273.51,274.4,20413.0
2022-06-29 09:30:00,274.09,275.73,270.77,273.14,1260.0,274.09,275.73,270.77,273.14,1260.0
2022-06-29 10:00:00,273.32,274.07,272.73,273.31,1811.0,273.32,274.07,272.73,273.31,1811.0
2022-06-29 10:30:00,274.31,274.47,272.87,272.87,600.0,274.31,274.47,272.87,272.87,600.0
2022-06-29 11:00:00,272.73,273.3,272.73,273.01,911.0,272.73,273.3,272.73,273.01,911.0
2022-06-29 11:30:00,273.13,273.77,273.13,273.67,900.0,273.13,273.77,273.13,273.67,900.0
2022-06-29 12:00:00,273.46,273.6,273.46,273.6,400.0,273.46,273.6,273.46,273.6,400.0
2022-06-29 12:30:00,273.86,274.5,273.86,274.5,1243.0,273.86,274.5,273.86,274.5,1243.0
2022-06-29 13:00:00,274.4,275.0,274.24,274.94,7689.0,274.4,275.0,274.24,274.94,7689.0
2022-06-29 13:30:00,274.59,275.79,274.5,275.75,2306.0,274.59,275.79,274.5,275.75,2306.0
2022-06-29 14:00:00,276.28,277.15,276.27,277.01,6286.0,276.28,277.15,276.27,277.01,6286.0
2022-06-29 14:30:00,276.71,277.12,276.4,276.75,3991.0,276.71,277.12,276.4,276.75,3991.0
2022-06-29 15:00:00,276.72,276.88,276.21,276.82,2100.0,276.72,276.88,276.21,276.82,2100.0
2022-06-29 15:30:00,277.07,277.24,276.0,276.7,8442.0,277.07,277.24,276.0,276.7,8442.0
2022-06-30 09:30:00,275.6,277.2,273.79,276.71,2353.0,275.6,277.2,273.79,276.71,2353.0
2022-06-30 10:00:00,276.37,279.04,276.15,278.79,3091.0,276.37,279.04,276.15,278.79,3091.0
2022-06-30 10:30:00,278.95,280.73,278.74,280.23,2221.0,278.95,280.73,278.74,280.23,2221.0
2022-06-30 11:00:00,280.23,280.86,279.72,280.74,6952.0,280.23,280.86,279.72,280.74,6952.0
2022-06-30 11:30:00,280.95,281.17,280.43,280.43,3306.0,280.95,281.17,280.43,280.43,3306.0
2022-06-30 12:00:00,280.19,281.48,279.89,281.29,2810.0,280.19,281.48,279.89,281.29,2810.0
2022-06-30 12:30:00,281.96,282.09,281.3,281.82,2108.0,281.96,282.09,281.3,281.82,2108.0
2022-06-30 13:00:00,281.93,282.06,281.5,281.81,838.0,281.93,282.06,281.5,281.81,838.0
2022-06-30 13:30:00,282.56,283.41,282.56,283.1,1000.0,282.56,283.41,282.56,283.1,1000.0
2022-06-30 14:00:00,282.94,283.2,281.9,282.68,1417.0,282.94,283.2,281.9,282.68,1417.0
2022-06-30 14:30:00,282.37,282.55,282.07,282.07,1300.0,282.37,282.55,282.07,282.07,1300.0
2022-06-30 15:00:00,281.61,281.61,280.21,280.4,2314.0,281.61,281.61,280.21,280.4,2314.0
2022-06-30 15:30:00,280.7,281.78,280.24,281.52,13946.0,280.7,281.78,280.24,281.52,13946.0
2022-07-01 09:30:00,280.9,281.93,280.53,281.26,1952.0,280.9,281.93,280.53,281.26,1952.0
2022-07-01 10:00:00,281.39,282.06,278.09,278.09,600.0,281.39,282.06,278.09,278.09,600.0
2022-07-01 10:30:00,277.95,279.37,277.94,278.62,1382.0,277.95,279.37,277.94,278.62,1382.0
2022-07-01 11:00:00,278.74,278.89,278.29,278.29,1792.0,278.74,278.89,278.29,278.29,1792.0
2022-07-01 11:30:00,278.27,278.97,278.27,278.84,1999.0,278.27,278.97,278.27,278.84,1999.0
2022-07-01 12:00:00,279.39,280.27,279.39,280.27,1007.0,279.39,280.27,279.39,280.27,1007.0
2022-07-01 12:30:00,281.28,281.49,280.75,280.85,977.0,281.28,281.49,280.75,280.85,977.0
2022-07-01 13:00:00,280.52,281.22,280.52,281.22,1200.0,280.52,281.22,280.52,281.22,1200.0
2022-07-01 13:30:00,281.76,283.29,281.76,283.29,2929.0,281.76,283.29,281.76,283.29,2929.0
2022-07-01 14:00:00,283.28,283.95,283.28,283.8,2524.0,283.28,283.95,283.28,283.8,2524.0
2022-07-01 14:30:00,284.77,285.96,284.26,285.87,12577.0,284.77,285.96,284.26,285.87,12577.0
2022-07-01 15:00:00,285.98,287.18,285.98,286.94,8371.0,285.98,287.18,285.98,286.94,8371.0
2022-07-01 15:30:00,287.14,287.77,286.51,287.14,14480.0,287.14,287.77,286.51,287.14,14480.0
2022-07-05 09:30:00,283.52,285.97,279.47,279.48,14220.0,283.52,285.97,279.47,279.48,14220.0
2022-07-05 10:00:00,279.1,279.1,275.36,276.61,5552.0,279.1,279.1,275.36,276.61,5552.0
2022-07-05 10:30:00,276.55,277.02,276.01,277.02,2400.0,276.55,277.02,276.01,277.02,2400.0
2022-07-05 11:00:00,276.69,278.06,276.68,277.98,3537.0,276.69,278.06,276.68,277.98,3537.0
2022-07-05 11:30:00,278.03,279.25,277.56,278.91,5300.0,278.03,279.25,277.56,278.91,5300.0
2022-07-05 12:00:00,279.09,279.41,277.27,278.11,11617.0,279.09,279.41,277.27,278.11,11617.0
2022-07-05 12:30:00,277.85,277.9,277.15,277.67,2652.0,277.85,277.9,277.15,277.67,2652.0
2022-07-05 13:00:00,277.66,278.07,277.27,277.55,2300.0,277.66,278.07,277.27,277.55,2300.0
2022-07-05 13:30:00,277.34,277.63,276.79,277.4,19031.0,277.34,277.63,276.79,277.4,19031.0
2022-07-05 14:00:00,277.34,277.66,276.93,277.57,3576.0,277.34,277.66,276.93,277.57,3576.0
2022-07-05 14:30:00,277.72,278.09,277.18,277.55,32651.0,277.72,278.09,277.18,277.55,32651.0
2022-07-05 15:00:00,277.55,279.04,277.27,278.87,2600.0,277.55,279.04,277.27,278.87,2600.0
2022-07-05 15:30:00,278.75,279.78,278.12,279.43,13513.0,278.75,279.78,278.12,279.43,13513.0
2022-07-06 09:30:00,277.69,280.31,277.69,280.31,2141.0,277.69,280.31,277.69,280.31,2141.0
2022-07-06 10:00:00,278.74,279.94,277.41,279.34,3031.0,278.74,279.94,277.41,279.34,3031.0
2022-07-06 10:30:00,280.67,280.71,279.07,279.68,4930.0,280.67,280.71,279.07,279.68,4930.0
2022-07-06 11:00:00,279.68,282.08,279.46,282.08,4249.0,279.68,282.08,279.46,282.08,4249.0
2022-07-06 11:30:00,281.78,282.72,281.69,282.02,2733.0,281.78,282.72,281.69,282.02,2733.0
2022-07-06 12:00:00,282.1,282.1,280.36,280.65,4844.0,282.1,282.1,280.36,280.65,4844.0
2022-07-06 12:30:00,280.8,281.5,280.78,281.5,1200.0,280.8,281.5,280.78,281.5,1200.0
2022-07-06 13:00:00,282.23,283.09,282.23,282.59,2488.0,282.23,283.09,282.23,282.59,2488.0
2022-07-06 13:30:00,283.37,284.04,283.2,283.76,2414.0,283.37,284.04,283.2,283.76,2414.0
2022-07-06 14:00:00,284.45,285.6,283.76,285.6,3658.0,284.45,285.6,283.76,285.6,3658.0
2022-07-06 14:30:00,285.54,287.06,285.54,286.76,2748.0,285.54,287.06,285.54,286.76,2748.0
2022-07-06 15:00:00,286.77,286.77,285.72,285.95,2899.0,286.77,286.77,285.72,285.95,2899.0
2022-07-06 15:30:00,285.75,286.18,284.08,285.23,11963.0,285.75,286.18,284.08,285.23,11963.0
2022-07-07 09:30:00,284.8,286.78,284.8,285.77,12996.0,284.8,286.78,284.8,285.77,12996.0
2022-07-07 10:00:00,286.35,287.5,284.9,287.5,1602.0,286.35,287.5,284.9,287.5,1602.0
2022-07-07 10:30:00,287.49,287.61,286.31,286.36,4050.0,287.49,287.61,286.31,286.36,4050.0
2022-07-07 11:00:00,286.37,288.34,286.37,287.37,9764.0,286.37,288.34,286.37,287.37,9764.0
2022-07-07 11:30:00,287.96,288.33,287.05,287.1,5032.0,287.96,288.33,287.05,287.1,5032.0
2022-07-07 12:00:00,287.06,287.25,286.84,286.93,998.0,287.06,287.25,286.84,286.93,998.0
2022-07-07 12:30:00,286.92,287.91,286.92,287.73,5060.0,286.92,287.91,286.92,287.73,5060.0
2022-07-07 13:00:00,287.42,287.6,286.78,286.86,3723.0,287.42,287.6,286.78,286.86,3723.0
2022-07-07 13:30:00,287.13,287.13,286.06,286.71,4142.0,287.13,287.13,286.06,286.71,4142.0
2022-07-07 14:00:00,286.7,287.42,286.66,287.37,5846.0,286.7,287.42,286.66,287.37,5846.0
2022-07-07 14:30:00,287.6,288.5,287.43,288.5,2315.0,287.6,288.5,287.43,288.5,2315.0
2022-07-07 15:00:00,288.31,289.65,288.22,288.93,11120.0,288.31,289.65,288.22,288.93,11120.0
2022-07-07 15:30:00,289.17,289.47,286.53,286.72,49575.0,289.17,289.47,286.53,286.72,49575.0
2022-07-08 09:30:00,285.13,286.34,285.13,286.01,2103.0,285.13,286.34,285.13,286.01,2103.0
2022-07-08 10:00:00,286.06,288.75,285.54,288.54,3500.0,286.06,288.75,285.54,288.54,3500.0
2022-07-08 10:30:00,288.49,289.28,288.48,288.61,4540.0,288.49,289.28,288.48,288.61,4540.0
2022-07-08 11:00:00,288.67,288.67,287.25,287.94,4460.0,288.67,288.67,287.25,287.94,4460.0
2022-07-08 11:30:00,287.66,287.88,287.35,287.42,2037.0,287.66,287.88,287.35,287.42,2037.0
2022-07-08 12:00:00,287.4,287.84,287.31,287.84,2106.0,287.4,287.84,287.31,287.84,2106.0
2022-07-08 12:30:00,286.63,286.87,285.45,285.45,531.0,286.63,286.87,285.45,285.45,531.0
2022-07-08 13:00:00,286.52,286.99,286.52,286.96,2602.0,286.52,286.99,286.52,286.96,2602.0
2022-07-08 13:30:00,286.93,287.77,286.85,287.09,3644.0,286.93,287.77,286.85,287.09,3644.0
2022-07-08 14:00:00,287.49,287.92,287.46,287.46,1611.0,287.49,287.92,287.46,287.46,1611.0
2022-07-08 14:30:00,287.72,287.73,287.35,287.39,1357.0,287.72,287.73,287.35,287.39,1357.0
2022-07-08 15:00:00,287.5,287.69,287.49,287.68,1902.0,287.5,287.69,287.49,287.68,1902.0
2022-07-08 15:30:00,287.5,288.56,287.15,288.26,9456.0,287.5,288.56,287.15,288.26,9456.0
2022-07-11 09:30:00,285.64,289.28,284.37,287.93,5267.0,285.64,289.28,284.37,287.93,5267.0
2022-07-11 10:00:00,287.8,287.94,285.49,286.7,5826.0,287.8,287.94,285.49,286.7,5826.0
2022-07-11 10:30:00,286.59,288.25,286.38,286.71,14678.0,286.59,288.25,286.38,286.71,14678.0
2022-07-11 11:00:00,286.66,287.0,286.34,286.76,2401.0,286.66,287.0,286.34,286.76,2401.0
2022-07-11 11:30:00,286.94,286.94,285.37,285.71,1500.0,286.94,286.94,285.37,285.71,1500.0
2022-07-11 12:00:00,285.53,286.33,285.53,286.33,1600.0,285.53,286.33,285.53,286.33,1600.0
2022-07-11 12:30:00,286.85,287.36,286.25,286.93,3527.0,286.85,287.36,286.25,286.93,3527.0
2022-07-11 13:00:00,287.65,288.16,287.65,287.91,1100.0,287.65,288.16,287.65,287.91,1100.0
2022-07-11 13:30:00,287.85,287.85,287.26,287.41,3100.0,287.85,287.85,287.26,287.41,3100.0
2022-07-11 14:00:00,287.54,287.95,287.47,287.76,2200.0,287.54,287.95,287.47,287.76,2200.0
2022-07-11 14:30:00,287.58,289.0,287.58,288.22,800.0,287.58,289.0,287.58,288.22,800.0
2022-07-11 15:00:00,287.58,287.96,287.16,287.41,1500.0,287.58,287.96,287.16,287.41,1500.0
2022-07-11 15:30:00,287.49,287.59,286.7,287.37,11319.0,287.49,287.59,286.7,287.37,11319.0
2022-07-12 09:30:00,286.59,289.14,285.77,288.09,4451.0,286.59,289.14,285.77,288.09,4451.0
2022-07-12 10:00:00,287.53,288.34,286.48,286.76,2300.0,287.53,288.34,286.48,286.76,2300.0
2022-07-12 10:30:00,286.41,288.01,286.41,287.48,4451.0,286.41,288.01,286.41,287.48,4451.0
2022-07-12 11:00:00,287.16,287.7,287.01,287.66,1565.0,287.16,287.7,287.01,287.66,1565.0
2022-07-12 11:30:00,286.4,286.7,286.37,286.37,500.0,286.4,286.7,286.37,286.37,500.0
2022-07-12 12:00:00,286.19,286.87,286.16,286.87,950.0,286.19,286.87,286.16,286.87,950.0
2022-07-12 12:30:00,287.14,287.43,286.78,287.35,1246.0,287.14,287.43,286.78,287.35,1246.0
2022-07-12 13:00:00,287.73,288.0,287.47,287.69,10164.0,287.73,288.0,287.47,287.69,10164.0
2022-07-12 13:30:00,287.63,287.81,287.53,287.78,3485.0,287.63,287.81,287.53,287.78,3485.0
2022-07-12 14:00:00,287.58,287.78,287.19,287.26,6541.0,287.58,287.78,287.19,287.26,6541.0
2022-07-12 14:30:00,287.28,287.4,285.6,285.67,4717.0,287.28,287.4,285.6,285.67,4717.0
2022-07-12 15:00:00,285.45,285.55,284.25,284.36,8854.0,285.45,285.55,284.25,284.36,8854.0
2022-07-12 15:30:00,284.24,284.67,283.09,284.1,27302.0,284.24,284.67,283.09,284.1,27302.0
2022-07-13 09:30:00,280.45,282.6,280.01,282.6,2853.0,280.45,282.6,280.01,282.6,2853.0
2022-07-13 10:00:00,283.28,283.3,281.74,281.75,1958.0,283.28,283.3,281.74,281.75,1958.0
2022-07-13 10:30:00,281.75,282.47,280.84,282.47,2800.0,281.75,282.47,280.84,282.47,2800.0
2022-07-13 11:00:00,282.42,282.9,281.51,282.04,4625.0,282.42,282.9,281.51,282.04,4625.0
2022-07-13 11:30:00,282.22,282.42,281.0,281.38,1571.0,282.22,282.42,281.0,281.38,1571.0
2022-07-13 12:00:00,281.14,281.8,281.14,281.7,1966.0,281.14,281.8,281.14,281.7,1966.0
2022-07-13 12:30:00,281.66,282.21,281.66,282.19,1231.0,281.66,282.21,281.66,282.19,1231.0
2022-07-13 13:00:00,281.72,282.49,281.05,281.05,1200.0,281.72,282.49,281.05,281.05,1200.0
2022-07-13 13:30:00,281.11,282.21,281.05,281.05,2385.0,281.11,282.21,281.05,281.05,2385.0
2022-07-13 14:00:00,281.03,281.04,279.19,280.74,6822.0,281.03,281.04,279.19,280.74,6822.0
2022-07-13 14:30:00,281.21,281.79,280.98,281.39,1200.0,281.21,281.79,280.98,281.39,1200.0
2022-07-13 15:00:00,281.14,281.85,281.04,281.23,2622.0,281.14,281.85,281.04,281.23,2622.0
2022-07-13 15:30:00,281.36,281.36,279.93,280.32,11608.0,281.36,281.36,279.93,280.32,11608.0
2022-07-14 09:30:00,276.41,278.76,276.41,278.3,2408.0,276.41,278.76,276.41,278.3,2408.0
2022-07-14 10:00:00,277.28,277.78,277.18,277.78,400.0,277.28,277.78,277.18,277.78,400.0
2022-07-14 10:30:00,276.61,276.61,276.11,276.13,1532.0,276.61,276.61,276.11,276.13,1532.0
2022-07-14 11:00:00,276.53,277.93,276.36,277.46,2326.0,276.53,277.93,276.36,277.46,2326.0
2022-07-14 11:30:00,277.58,278.82,277.43,278.19,2793.0,277.58,278.82,277.43,278.19,2793.0
2022-07-14 12:00:00,278.03,278.35,278.02,278.18,3726.0,278.03,278.35,278.02,278.18,3726.0
2022-07-14 12:30:00,277.95,277.95,276.75,276.9,1672.0,277.95,277.95,276.75,276.9,1672.0
2022-07-14 13:00:00,276.76,277.03,276.62,276.63,1609.0,276.76,277.03,276.62,276.63,1609.0
2022-07-14 13:30:00,276.48,277.57,276.35,277.57,3282.0,276.48,277.57,276.35,277.57,3282.0
2022-07-14 14:00:00,277.6,279.36,277.6,279.11,6395.0,277.6,279.36,277.6,279.11,6395.0
2022-07-14 14:30:00,279.21,279.57,278.5,279.33,5251.0,279.21,279.57,278.5,279.33,5251.0
2022-07-14 15:00:00,279.35,279.81,279.1,279.81,2597.0,279.35,279.81,279.1,279.81,2597.0
2022-07-14 15:30:00,279.54,280.79,279.13,280.51,16677.0,279.54,280.79,279.13,280.51,16677.0
2022-07-15 09:30:00,284.05,284.05,282.63,282.63,798.0,284.05,284.05,282.63,282.63,798.0
2022-07-15 10:00:00,283.33,285.11,282.19,283.61,5315.0,283.33,285.11,282.19,283.61,5315.0
2022-07-15 10:30:00,284.2,284.22,281.54,282.4,3973.0,284.2,284.22,281.54,282.4,3973.0
2022-07-15 11:00:00,282.5,283.61,281.96,283.32,3215.0,282.5,283.61,281.96,283.32,3215.0
2022-07-15 11:30:00,283.72,284.88,283.71,284.88,2933.0,283.72,284.88,283.71,284.88,2933.0
2022-07-15 12:00:00,284.25,285.24,284.13,285.24,1003.0,284.25,285.24,284.13,285.24,1003.0
2022-07-15 12:30:00,284.56,285.64,284.47,285.57,2287.0,284.56,285.64,284.47,285.57,2287.0
2022-07-15 13:00:00,285.93,286.21,285.6,285.98,5349.0,285.93,286.21,285.6,285.98,5349.0
2022-07-15 13:30:00,285.88,285.99,284.29,284.29,6324.0,285.88,285.99,284.29,284.29,6324.0
2022-07-15 14:00:00,284.07,285.25,284.07,285.25,2949.0,284.07,285.25,284.07,285.25,2949.0
2022-07-15 14:30:00,285.17,285.52,284.98,285.05,2558.0,285.17,285.52,284.98,285.05,2558.0
2022-07-15 15:00:00,285.02,285.05,284.44,284.55,2230.0,285.02,285.05,284.44,284.55,2230.0
2022-07-15 15:30:00,284.45,284.45,283.1,283.71,20079.0,284.45,284.45,283.1,283.71,20079.0
2022-07-18 09:30:00,284.41,284.41,284.26,284.26,1364.0,284.41,284.41,284.26,284.26,1364.0
2022-07-18 10:00:00,284.41,286.12,283.64,284.62,2555.0,284.41,286.12,283.64,284.62,2555.0
2022-07-18 10:30:00,284.67,285.15,284.28,284.95,1880.0,284.67,285.15,284.28,284.95,1880.0
2022-07-18 11:00:00,284.56,285.12,284.51,284.51,1341.0,284.56,285.12,284.51,284.51,1341.0
2022-07-18 11:30:00,284.24,284.43,283.43,283.6,1720.0,284.24,284.43,283.43,283.6,1720.0
2022-07-18 12:00:00,283.54,283.68,282.85,282.85,800.0,283.54,283.68,282.85,282.85,800.0
2022-07-18 12:30:00,283.24,283.24,282.55,282.67,550.0,283.24,283.24,282.55,282.67,550.0
2022-07-18 13:00:00,283.16,283.49,282.8,283.49,1100.0,283.16,283.49,282.8,283.49,1100.0
2022-07-18 13:30:00,283.5,283.69,283.3,283.52,1400.0,283.5,283.69,283.3,283.52,1400.0
2022-07-18 14:00:00,283.26,283.79,282.75,282.76,1844.0,283.26,283.79,282.75,282.76,1844.0
2022-07-18 14:30:00,282.73,283.38,281.82,282.06,1486.0,282.73,283.38,281.82,282.06,1486.0
2022-07-18 15:00:00,282.23,282.42,281.88,281.88,1801.0,282.23,282.42,281.88,281.88,1801.0
2022-07-18 15:30:00,281.7,281.7,280.59,281.0,9341.0,281.7,281.7,280.59,281.0,9341.0
2022-07-19 09:30:00,282.16,284.11,282.16,283.73,1519.0,282.16,284.11,282.16,283.73,1519.0
2022-07-19 10:00:00,283.94,285.45,283.93,285.11,1137.0,283.94,285.45,283.93,285.11,1137.0
2022-07-19 10:30:00,285.34,285.78,285.33,285.78,400.0,285.34,285.78,285.33,285.78,400.0
2022-07-19 11:00:00,285.78,285.78,285.78,285.78,0.0,285.78,285.78,285.78,285.78,0.0
2022-07-19 11:30:00,285.84,286.34,284.47,284.47,2000.0,285.84,286.34,284.47,284.47,2000.0
2022-07-19 12:00:00,285.06,285.47,284.63,285.35,1338.0,285.06,285.47,284.63,285.35,1338.0
2022-07-19 12:30:00,285.0,285.94,285.0,285.56,1509.0,285.0,285.94,285.0,285.56,1509.0
2022-07-19 13:00:00,286.01,286.01,284.92,285.63,4033.0,286.01,286.01,284.92,285.63,4033.0
2022-07-19 13:30:00,285.41,285.66,284.48,285.19,3514.0,285.41,285.66,284.48,285.19,3514.0
2022-07-19 14:00:00,285.01,285.43,284.72,284.94,6852.0,285.01,285.43,284.72,284.94,6852.0
2022-07-19 14:30:00,284.84,284.85,283.95,284.32,2984.0,284.84,284.85,283.95,284.32,2984.0
2022-07-19 15:00:00,284.06,284.68,283.96,284.68,4589.0,284.06,284.68,283.96,284.68,4589.0
2022-07-19 15:30:00,284.74,285.32,284.16,284.35,20710.0,284.74,285.32,284.16,284.35,20710.0
2022-07-20 09:30:00,284.0,284.0,284.0,284.0,617.0,284.0,284.0,284.0,284.0,617.0
2022-07-20 10:00:00,283.07,283.07,281.49,282.0,2812.0,283.07,283.07,281.49,282.0,2812.0
2022-07-20 10:30:00,282.04,282.4,281.48,281.98,4591.0,282.04,282.4,281.48,281.98,4591.0
2022-07-20 11:00:00,282.06,282.69,281.87,282.03,2606.0,282.06,282.69,281.87,282.03,2606.0
2022-07-20 11:30:00,282.15,283.85,282.1,283.8,3127.0,282.15,283.85,282.1,283.8,3127.0
2022-07-20 12:00:00,283.65,284.37,283.64,283.96,1626.0,283.65,284.37,283.64,283.96,1626.0
2022-07-20 12:30:00,283.96,284.46,283.55,284.16,6478.0,283.96,284.46,283.55,284.16,6478.0
2022-07-20 13:00:00,283.84,284.06,283.32,283.63,3764.0,283.84,284.06,283.32,283.63,3764.0
2022-07-20 13:30:00,283.78,284.42,283.26,283.26,2601.0,283.78,284.42,283.26,283.26,2601.0
2022-07-20 14:00:00,283.45,284.24,283.45,284.24,2200.0,283.45,284.24,283.45,284.24,2200.0
2022-07-20 14:30:00,284.44,285.06,284.24,285.04,3300.0,284.44,285.06,284.24,285.04,3300.0
2022-07-20 15:00:00,285.03,285.46,284.87,285.31,1766.0,285.03,285.46,284.87,285.31,1766.0
2022-07-20 15:30:00,285.25,285.25,284.02,284.02,18951.0,285.25,285.25,284.02,284.02,18951.0
2022-07-21 09:30:00,285.06,285.06,283.49,283.78,4413.0,285.06,285.06,283.49,283.78,4413.0
2022-07-21 10:00:00,284.24,284.28,282.35,282.52,1911.0,284.24,284.28,282.35,282.52,1911.0
2022-07-21 10:30:00,282.95,283.75,282.95,283.75,801.0,282.95,283.75,282.95,283.75,801.0
2022-07-21 11:00:00,284.07,284.07,283.43,283.62,2212.0,284.07,284.07,283.43,283.62,2212.0
2022-07-21 11:30:00,283.52,284.04,283.52,283.73,1716.0,283.52,284.04,283.52,283.73,1716.0
2022-07-21 12:00:00,283.88,284.09,283.11,283.82,5694.0,283.88,284.09,283.11,283.82,5694.0
2022-07-21 12:30:00,283.95,284.27,283.69,284.25,1600.0,283.95,284.27,283.69,284.25,1600.0
2022-07-21 13:00:00,284.56,284.75,284.35,284.43,1200.0,284.56,284.75,284.35,284.43,1200.0
2022-07-21 13:30:00,284.73,284.73,283.54,284.09,12062.0,284.73,284.73,283.54,284.09,12062.0
2022-07-21 14:00:00,284.46,285.83,284.46,285.83,900.0,284.46,285.83,284.46,285.83,900.0
2022-07-21 14:30:00,285.59,285.74,284.37,284.37,2063.0,285.59,285.74,284.37,284.37,2063.0
2022-07-21 15:00:00,284.89,286.19,284.89,286.19,906.0,284.89,286.19,284.89,286.19,906.0
2022-07-21 15:30:00,286.19,287.42,285.79,287.18,9128.0,286.19,287.42,285.79,287.18,9128.0
2022-07-22 09:30:00,287.98,287.98,286.1,286.93,1585.0,287.98,287.98,286.1,286.93,1585.0
2022-07-22 10:00:00,287.62,289.45,286.94,289.44,16505.0,287.62,289.45,286.94,289.44,16505.0
2022-07-22 10:30:00,289.86,290.54,287.97,287.97,8495.0,289.86,290.54,287.97,287.97,8495.0
2022-07-22 11:00:00,288.07,288.07,287.5,287.69,1240.0,288.07,288.07,287.5,287.69,1240.0
2022-07-22 11:30:00,287.59,288.0,287.09,287.75,2333.0,287.59,288.0,287.09,287.75,2333.0
2022-07-22 12:00:00,287.74,287.74,286.73,287.4,5600.0,287.74,287.74,286.73,287.4,5600.0
2022-07-22 12:30:00,287.6,287.6,286.98,287.06,500.0,287.6,287.6,286.98,287.06,500.0
2022-07-22 13:00:00,286.73,286.73,286.17,286.17,450.0,286.73,286.73,286.17,286.17,450.0
2022-07-22 13:30:00,286.21,286.21,284.63,284.63,1239.0,286.21,286.21,284.63,284.63,1239.0
2022-07-22 14:00:00,284.52,285.14,284.52,285.14,915.0,284.52,285.14,284.52,285.14,915.0
2022-07-22 14:30:00,285.1,286.02,285.0,285.35,2708.0,285.1,286.02,285.0,285.35,2708.0
2022-07-22 15:00:00,285.47,285.85,285.32,285.85,2108.0,285.47,285.85,285.32,285.85,2108.0
2022-07-22 15:30:00,286.24,286.56,285.69,286.21,15259.0,286.24,286.56,285.69,286.21,15259.0
2022-07-25 09:30:00,287.8,287.8,286.21,287.09,881.0,287.8,287.8,286.21,287.09,881.0
2022-07-25 10:00:00,286.95,289.1,286.95,289.1,3343.0,286.95,289.1,286.95,289.1,3343.0
2022-07-25 10:30:00,288.95,289.81,288.09,289.81,1421.0,288.95,289.81,288.09,289.81,1421.0
2022-07-25 11:00:00,290.35,290.67,288.72,288.99,6697.0,290.35,290.67,288.72,288.99,6697.0
2022-07-25 11:30:00,289.33,290.31,288.99,290.31,1400.0,289.33,290.31,288.99,290.31,1400.0
2022-07-25 12:00:00,290.44,290.44,289.78,290.0,2000.0,290.44,290.44,289.78,290.0,2000.0
2022-07-25 12:30:00,290.42,290.76,290.42,290.52,600.0,290.42,290.76,290.42,290.52,600.0
2022-07-25 13:00:00,290.56,290.71,290.08,290.46,5093.0,290.56,290.71,290.08,290.46,5093.0
2022-07-25 13:30:00,290.16,290.93,290.04,290.17,3224.0,290.16,290.93,290.04,290.17,3224.0
2022-07-25 14:00:00,290.3,291.01,289.78,290.87,31549.0,290.3,291.01,289.78,290.87,31549.0
2022-07-25 14:30:00,290.79,291.72,290.0,290.25,5432.0,290.79,291.72,290.0,290.25,5432.0
2022-07-25 15:00:00,290.27,291.15,290.23,290.91,1100.0,290.27,291.15,290.23,290.91,1100.0
2022-07-25 15:30:00,290.94,291.94,290.81,291.45,15365.0,290.94,291.94,290.81,291.45,15365.0
2022-07-26 09:30:00,289.93,291.81,289.93,291.08,4965.0,289.93,291.81,289.93,291.08,4965.0
2022-07-26 10:00:00,291.28,291.65,291.08,291.65,3700.0,291.28,291.65,291.08,291.65,3700.0
2022-07-26 10:30:00,290.99,291.23,290.99,291.23,800.0,290.99,291.23,290.99,291.23,800.0
2022-07-26 11:00:00,291.67,292.67,291.67,292.3,2017.0,291.67,292.67,291.67,292.3,2017.0
2022-07-26 11:30:00,292.85,294.31,292.77,294.31,5918.0,292.85,294.31,292.77,294.31,5918.0
2022-07-26 12:00:00,294.17,294.5,293.68,294.04,3704.0,294.17,294.5,293.68,294.04,3704.0
2022-07-26 12:30:00,293.88,294.46,293.8,294.25,1901.0,293.88,294.46,293.8,294.25,1901.0
2022-07-26 13:00:00,294.3,294.35,294.05,294.34,1700.0,294.3,294.35,294.05,294.34,1700.0
2022-07-26 13:30:00,294.13,294.14,293.74,293.81,1200.0,294.13,294.14,293.74,293.81,1200.0
2022-07-26 14:00:00,293.83,293.83,292.84,293.01,2400.0,293.83,293.83,292.84,293.01,2400.0
2022-07-26 14:30:00,293.12,293.25,292.69,293.11,3334.0,293.12,293.25,292.69,293.11,3334.0
2022-07-26 15:00:00,293.0,293.62,292.5,293.32,4731.0,293.0,293.62,292.5,293.32,4731.0
2022-07-26 15:30:00,293.32,293.81,292.61,293.28,18023.0,293.32,293.81,292.61,293.28,18023.0
2022-07-27 09:30:00,293.17,293.89,292.17,292.23,4098.0,293.17,293.89,292.17,292.23,4098.0
2022-07-27 10:00:00,292.39,292.41,291.81,292.11,5268.0,292.39,292.41,291.81,292.11,5268.0
2022-07-27 10:30:00,292.49,292.49,292.49,292.49,100.0,292.49,292.49,292.49,292.49,100.0
2022-07-27 11:00:00,292.49,292.5,291.2,291.27,2338.0,292.49,292.5,291.2,291.27,2338.0
2022-07-27 11:30:00,291.59,291.6,291.33,291.6,1293.0,291.59,291.6,291.33,291.6,1293.0
2022-07-27 12:00:00,291.31,292.63,291.31,292.63,1600.0,291.31,292.63,291.31,292.63,1600.0
2022-07-27 12:30:00,291.9,291.9,291.62,291.65,900.0,291.9,291.9,291.62,291.65,900.0
2022-07-27 13:00:00,290.89,291.25,290.89,291.08,1597.0,290.89,291.25,290.89,291.08,1597.0
2022-07-27 13:30:00,291.18,291.71,291.18,291.58,3500.0,291.18,291.71,291.18,291.58,3500.0
2022-07-27 14:00:00,290.97,290.97,290.88,290.89,300.0,290.97,290.97,290.88,290.89,300.0
2022-07-27 14:30:00,290.77,291.49,290.67,291.39,1815.0,290.77,291.49,290.67,291.39,1815.0
2022-07-27 15:00:00,291.59,293.0,291.59,293.0,6205.0,291.59,293.0,291.59,293.0,6205.0
2022-07-27 15:30:00,293.0,293.0,291.18,291.66,21125.0,293.0,293.0,291.18,291.66,21125.0
2022-07-28 09:30:00,294.13,294.13,293.53,294.0,1569.0,294.13,294.13,293.53,294.0,1569.0
2022-07-28 10:00:00,294.33,296.1,293.69,295.78,6451.0,294.33,296.1,293.69,295.78,6451.0
2022-07-28 10:30:00,295.75,299.03,295.75,299.0,8583.0,295.75,299.03,295.75,299.0,8583.0
2022-07-28 11:00:00,299.36,299.42,298.1,298.1,3501.0,299.36,299.42,298.1,298.1,3501.0
2022-07-28 11:30:00,298.38,298.64,298.38,298.4,2903.0,298.38,298.64,298.38,298.4,2903.0
2022-07-28 12:00:00,298.4,299.26,298.06,299.0,21200.0,298.4,299.26,298.06,299.0,21200.0
2022-07-28 12:30:00,299.58,300.37,299.3,300.37,5961.0,299.58,300.37,299.3,300.37,5961.0
2022-07-28 13:00:00,300.37,301.14,300.37,300.74,7922.0,300.37,301.14,300.37,300.74,7922.0
2022-07-28 13:30:00,300.5,301.04,300.1,300.8,5046.0,300.5,301.04,300.1,300.8,5046.0
2022-07-28 14:00:00,300.71,300.75,300.6,300.63,1100.0,300.71,300.75,300.6,300.63,1100.0
2022-07-28 14:30:00,300.76,301.16,300.46,301.16,9904.0,300.76,301.16,300.46,301.16,9904.0
2022-07-28 15:00:00,301.55,301.92,301.04,301.84,6900.0,301.55,301.92,301.04,301.84,6900.0
2022-07-28 15:30:00,301.87,302.06,299.85,299.93,19697.0,301.87,302.06,299.85,299.93,19697.0
2022-07-29 09:30:00,299.56,301.48,299.09,300.77,4667.0,299.56,301.48,299.09,300.77,4667.0
2022-07-29 10:00:00,301.02,302.13,301.02,301.86,8296.0,301.02,302.13,301.02,301.86,8296.0
2022-07-29 10:30:00,301.85,302.37,300.81,300.84,4805.0,301.85,302.37,300.81,300.84,4805.0
2022-07-29 11:00:00,300.84,301.19,300.59,300.89,3174.0,300.84,301.19,300.59,300.89,3174.0
2022-07-29 11:30:00,301.12,301.63,300.87,300.9,4581.0,301.12,301.63,300.87,300.9,4581.0
2022-07-29 12:00:00,300.64,300.99,300.62,300.76,1658.0,300.64,300.99,300.62,300.76,1658.0
2022-07-29 12:30:00,300.75,301.0,300.54,300.81,1507.0,300.75,301.0,300.54,300.81,1507.0
2022-07-29 13:00:00,300.8,301.0,300.53,300.74,2998.0,300.8,301.0,300.53,300.74,2998.0
2022-07-29 13:30:00,300.81,301.33,300.76,301.17,5316.0,300.81,301.33,300.76,301.17,5316.0
2022-07-29 14:00:00,301.32,301.67,300.75,300.75,4456.0,301.32,301.67,300.75,300.75,4456.0
2022-07-29 14:30:00,300.9,301.4,300.82,301.19,1575.0,300.9,301.4,300.82,301.19,1575.0
2022-07-29 15:00:00,301.26,301.44,300.59,300.99,4619.0,301.26,301.44,300.59,300.99,4619.0
2022-07-29 15:30:00,301.33,302.4,301.17,302.4,13861.0,301.33,302.4,301.17,302.4,13861.0
2022-08-01 09:30:00,302.29,302.65,300.27,302.65,1396.0,302.29,302.65,300.27,302.65,1396.0
2022-08-01 10:00:00,301.98,303.0,301.06,301.86,3315.0,301.98,303.0,301.06,301.86,3315.0
2022-08-01 10:30:00,301.41,301.99,301.0,301.99,2909.0,301.41,301.99,301.0,301.99,2909.0
2022-08-01 11:00:00,301.39,301.39,300.56,301.36,1400.0,301.39,301.39,300.56,301.36,1400.0
2022-08-01 11:30:00,302.08,303.44,302.08,303.44,1026.0,302.08,303.44,302.08,303.44,1026.0
2022-08-01 12:00:00,303.54,303.82,302.69,302.84,1812.0,303.54,303.82,302.69,302.84,1812.0
2022-08-01 12:30:00,302.9,303.46,302.9,303.13,882.0,302.9,303.46,302.9,303.13,882.0
2022-08-01 13:00:00,302.98,303.46,302.79,302.79,1122.0,302.98,303.46,302.79,302.79,1122.0
2022-08-01 13:30:00,302.24,302.66,301.3,301.3,1292.0,302.24,302.66,301.3,301.3,1292.0
2022-08-01 14:00:00,302.05,302.61,301.91,302.61,1000.0,302.05,302.61,301.91,302.61,1000.0
2022-08-01 14:30:00,302.66,303.0,302.23,303.0,1000.0,302.66,303.0,302.23,303.0,1000.0
2022-08-01 15:00:00,302.91,303.2,302.27,302.27,2079.0,302.91,303.2,302.27,302.27,2079.0
2022-08-01 15:30:00,302.44,302.47,300.79,300.8,14824.0,302.44,302.47,300.79,300.8,14824.0
2022-08-02 09:30:00,302.35,302.35,295.06,295.88,2763.0,302.35,302.35,295.06,295.88,2763.0
2022-08-02 10:00:00,295.92,297.82,295.91,297.38,2518.0,295.92,297.82,295.91,297.38,2518.0
2022-08-02 10:30:00,297.9,298.41,297.49,297.62,3013.0,297.9,298.41,297.49,297.62,3013.0
2022-08-02 11:00:00,297.63,297.63,296.0,296.0,3485.0,297.63,297.63,296.0,296.0,3485.0
2022-08-02 11:30:00,295.46,297.06,295.42,296.94,5620.0,295.46,297.06,295.42,296.94,5620.0
2022-08-02 12:00:00,297.0,297.02,296.13,296.29,17588.0,297.0,297.02,296.13,296.29,17588.0
2022-08-02 12:30:00,296.43,297.0,296.39,296.86,4700.0,296.43,297.0,296.39,296.86,4700.0
2022-08-02 13:00:00,296.62,296.95,296.0,296.0,3393.0,296.62,296.95,296.0,296.0,3393.0
2022-08-02 13:30:00,294.96,295.32,294.87,295.08,900.0,294.96,295.32,294.87,295.08,900.0
2022-08-02 14:00:00,294.69,295.72,294.66,295.28,3170.0,294.69,295.72,294.66,295.28,3170.0
2022-08-02 14:30:00,295.7,295.7,294.73,294.94,3065.0,295.7,295.7,294.73,294.94,3065.0
2022-08-02 15:00:00,295.1,295.36,292.8,292.83,9661.0,295.1,295.36,292.8,292.83,9661.0
2022-08-02 15:30:00,293.05,293.31,291.52,292.06,34140.0,293.05,293.31,291.52,292.06,34140.0
2022-08-03 09:30:00,292.01,292.43,286.84,286.88,7023.0,292.01,292.43,286.84,286.88,7023.0
2022-08-03 10:00:00,286.82,287.02,285.14,286.22,7483.0,286.82,287.02,285.14,286.22,7483.0
2022-08-03 10:30:00,286.42,287.24,286.18,287.19,4600.0,286.42,287.24,286.18,287.19,4600.0
2022-08-03 11:00:00,287.28,287.28,286.68,287.05,5171.0,287.28,287.28,286.68,287.05,5171.0
2022-08-03 11:30:00,286.71,288.01,286.71,287.76,4186.0,286.71,288.01,286.71,287.76,4186.0
2022-08-03 12:00:00,288.23,288.99,288.23,288.85,3273.0,288.23,288.99,288.23,288.85,3273.0
2022-08-03 12:30:00,288.85,289.46,288.26,288.26,2465.0,288.85,289.46,288.26,288.26,2465.0
2022-08-03 13:00:00,288.23,288.69,288.03,288.55,5120.0,288.23,288.69,288.03,288.55,5120.0
2022-08-03 13:30:00,288.29,288.97,288.29,288.67,2787.0,288.29,288.97,288.29,288.67,2787.0
2022-08-03 14:00:00,288.9,290.23,288.55,290.23,8552.0,288.9,290.23,288.55,290.23,8552.0
2022-08-03 14:30:00,290.22,290.5,289.91,290.5,2610.0,290.22,290.5,289.91,290.5,2610.0
2022-08-03 15:00:00,290.65,291.3,290.63,290.91,3814.0,290.65,291.3,290.63,290.91,3814.0
2022-08-03 15:30:00,290.96,291.65,290.26,290.55,17772.0,290.96,291.65,290.26,290.55,17772.0
2022-08-04 09:30:00,291.17,291.17,288.37,290.17,2036.0,291.17,291.17,288.37,290.17,2036.0
2022-08-04 10:00:00,290.04,290.42,289.25,289.42,4119.0,290.04,290.42,289.25,289.42,4119.0
2022-08-04 10:30:00,289.26,290.88,289.02,290.18,5723.0,289.26,290.88,289.02,290.18,5723.0
2022-08-04 11:00:00,290.18,290.2,289.43,289.44,3363.0,290.18,290.2,289.43,289.44,3363.0
2022-08-04 11:30:00,289.33,289.91,288.43,288.86,3622.0,289.33,289.91,288.43,288.86,3622.0
2022-08-04 12:00:00,288.26,288.26,287.37,287.47,1292.0,288.26,288.26,287.37,287.47,1292.0
2022-08-04 12:30:00,287.46,288.02,287.46,287.77,1354.0,287.46,288.02,287.46,287.77,1354.0
2022-08-04 13:00:00,287.47,288.75,287.47,288.75,5200.0,287.47,288.75,287.47,288.75,5200.0
2022-08-04 13:30:00,288.85,289.0,288.02,288.41,4666.0,288.85,289.0,288.02,288.41,4666.0
2022-08-04 14:00:00,288.33,288.43,287.79,288.43,1112.0,288.33,288.43,287.79,288.43,1112.0
2022-08-04 14:30:00,288.63,288.89,288.35,288.5,2047.0,288.63,288.89,288.35,288.5,2047.0
2022-08-04 15:00:00,288.45,288.45,287.69,287.92,3599.0,288.45,288.45,287.69,287.92,3599.0
2022-08-04 15:30:00,287.92,288.69,287.29,288.41,19257.0,287.92,288.69,287.29,288.41,19257.0
2022-08-05 09:30:00,287.25,287.25,285.51,285.74,1338.0,287.25,287.25,285.51,285.74,1338.0
2022-08-05 10:00:00,286.22,286.39,284.54,284.54,3868.0,286.22,286.39,284.54,284.54,3868.0
2022-08-05 10:30:00,284.28,284.41,282.9,283.01,1127.0,284.28,284.41,282.9,283.01,1127.0
2022-08-05 11:00:00,282.6,283.44,282.3,283.22,2429.0,282.6,283.44,282.3,283.22,2429.0
2022-08-05 11:30:00,283.06,284.78,282.99,283.83,2288.0,283.06,284.78,282.99,283.83,2288.0
2022-08-05 12:00:00,284.05,285.01,283.93,284.65,2169.0,284.05,285.01,283.93,284.65,2169.0
2022-08-05 12:30:00,284.75,286.36,284.6,286.24,2302.0,284.75,286.36,284.6,286.24,2302.0
2022-08-05 13:00:00,286.54,288.09,286.5,287.9,6534.0,286.54,288.09,286.5,287.9,6534.0
2022-08-05 13:30:00,287.91,287.94,286.76,287.02,2048.0,287.91,287.94,286.76,287.02,2048.0
2022-08-05 14:00:00,287.1,287.13,286.52,286.54,1800.0,287.1,287.13,286.52,286.54,1800.0
2022-08-05 14:30:00,286.48,287.13,286.37,287.08,1543.0,286.48,287.13,286.37,287.08,1543.0
2022-08-05 15:00:00,287.28,287.74,287.03,287.12,2914.0,287.28,287.74,287.03,287.12,2914.0
2022-08-05 15:30:00,287.11,287.73,286.82,287.27,20854.0,287.11,287.73,286.82,287.27,20854.0
2022-08-08 09:30:00,288.1,289.44,286.56,287.64,5545.0,288.1,289.44,286.56,287.64,5545.0
2022-08-08 10:00:00,287.21,288.41,287.21,288.16,3690.0,287.21,288.41,287.21,288.16,3690.0
2022-08-08 10:30:00,288.3,288.41,287.34,287.35,2779.0,288.3,288.41,287.34,287.35,2779.0
2022-08-08 11:00:00,287.23,287.44,286.4,286.44,1619.0,287.23,287.44,286.4,286.44,1619.0
2022-08-08 11:30:00,286.39,286.39,283.98,283.98,1614.0,286.39,286.39,283.98,283.98,1614.0
2022-08-08 12:00:00,284.21,286.13,283.97,284.28,5475.0,284.21,286.13,283.97,284.28,5475.0
2022-08-08 12:30:00,284.4,284.92,283.98,284.62,4500.0,284.4,284.92,283.98,284.62,4500.0
2022-08-08 13:00:00,284.44,285.28,283.87,283.9,5612.0,284.44,285.28,283.87,283.9,5612.0
2022-08-08 13:30:00,284.11,285.06,283.79,284.13,3817.0,284.11,285.06,283.79,284.13,3817.0
2022-08-08 14:00:00,284.13,284.38,283.49,283.69,6195.0,284.13,284.38,283.49,283.69,6195.0
2022-08-08 14:30:00,283.71,283.71,282.82,282.87,3000.0,283.71,283.71,282.82,282.87,3000.0
2022-08-08 15:00:00,283.23,283.43,283.02,283.3,2100.0,283.23,283.43,283.02,283.3,2100.0
2022-08-08 15:30:00,283.15,283.45,282.71,282.86,33198.0,283.15,283.45,282.71,282.86,33198.0
2022-08-09 09:30:00,284.8,284.8,282.98,283.5,1044.0,284.8,284.8,282.98,283.5,1044.0
2022-08-09 10:00:00,283.87,284.69,283.13,283.8,5042.0,283.87,284.69,283.13,283.8,5042.0
2022-08-09 10:30:00,283.75,284.21,283.28,283.93,13798.0,283.75,284.21,283.28,283.93,13798.0
2022-08-09 11:00:00,284.29,284.88,283.85,284.88,2642.0,284.29,284.88,283.85,284.88,2642.0
2022-08-09 11:30:00,285.35,285.36,284.53,284.97,2998.0,285.35,285.36,284.53,284.97,2998.0
2022-08-09 12:00:00,284.83,286.02,284.15,284.15,7196.0,284.83,286.02,284.15,284.15,7196.0
2022-08-09 12:30:00,284.59,284.59,283.68,284.09,4500.0,284.59,284.59,283.68,284.09,4500.0
2022-08-09 13:00:00,284.78,284.78,284.16,284.5,1513.0,284.78,284.78,284.16,284.5,1513.0
2022-08-09 13:30:00,284.5,284.87,283.68,283.97,5120.0,284.5,284.87,283.68,283.97,5120.0
2022-08-09 14:00:00,284.11,284.36,283.68,283.99,5496.0,284.11,284.36,283.68,283.99,5496.0
2022-08-09 14:30:00,283.82,283.9,282.98,283.3,4500.0,283.82,283.9,282.98,283.3,4500.0
2022-08-09 15:00:00,283.25,283.55,282.97,283.17,5820.0,283.25,283.55,282.97,283.17,5820.0
2022-08-09 15:30:00,283.29,283.59,282.2,283.59,22046.0,283.29,283.59,282.2,283.59,22046.0
2022-08-10 09:30:00,285.55,286.57,282.7,284.08,4655.0,285.55,286.57,282.7,284.08,4655.0
2022-08-10 10:00:00,284.11,284.19,283.18,283.93,7736.0,284.11,284.19,283.18,283.93,7736.0
2022-08-10 10:30:00,283.83,284.09,283.59,283.85,4857.0,283.83,284.09,283.59,283.85,4857.0
2022-08-10 11:00:00,283.9,285.05,283.85,284.47,16740.0,283.9,285.05,283.85,284.47,16740.0
2022-08-10 11:30:00,284.48,286.09,284.41,284.66,11737.0,284.48,286.09,284.41,284.66,11737.0
2022-08-10 12:00:00,284.74,284.86,283.68,283.95,4800.0,284.74,284.86,283.68,283.95,4800.0
2022-08-10 12:30:00,283.58,283.64,282.18,282.84,4653.0,283.58,283.64,282.18,282.84,4653.0
2022-08-10 13:00:00,282.76,282.76,281.53,282.24,7761.0,282.76,282.76,281.53,282.24,7761.0
2022-08-10 13:30:00,282.25,282.26,281.2,281.26,2600.0,282.25,282.26,281.2,281.26,2600.0
2022-08-10 14:00:00,281.03,281.61,280.72,281.25,12498.0,281.03,281.61,280.72,281.25,12498.0
2022-08-10 14:30:00,281.35,281.4,280.3,280.33,7661.0,281.35,281.4,280.3,280.33,7661.0
2022-08-10 15:00:00,280.43,281.7,279.69,281.38,23615.0,280.43,281.7,279.69,281.38,23615.0
2022-08-10 15:30:00,281.12,282.38,280.87,282.22,51959.0,281.12,282.38,280.87,282.22,51959.0
2022-08-11 09:30:00,271.24,274.98,271.24,272.08,51880.0,271.24,274.98,271.24,272.08,51880.0
2022-08-11 10:00:00,271.88,273.0,271.41,272.81,22693.0,271.88,273.0,271.41,272.81,22693.0
2022-08-11 10:30:00,273.54,275.49,273.04,273.94,13789.0,273.54,275.49,273.04,273.94,13789.0
2022-08-11 11:00:00,274.03,274.08,272.5,272.96,17256.0,274.03,274.08,272.5,272.96,17256.0
2022-08-11 11:30:00,273.37,273.37,271.45,271.67,12974.0,273.37,273.37,271.45,271.67,12974.0
2022-08-11 12:00:00,271.74,273.59,271.52,272.8,14761.0,271.74,273.59,271.52,272.8,14761.0
2022-08-11 12:30:00,272.94,274.28,272.56,272.88,17070.0,272.94,274.28,272.56,272.88,17070.0
2022-08-11 13:00:00,272.67,273.57,272.67,273.5,12820.0,272.67,273.57,272.67,273.5,12820.0
2022-08-11 13:30:00,273.52,273.8,272.64,273.28,13747.0,273.52,273.8,272.64,273.28,13747.0
2022-08-11 14:00:00,273.39,273.4,272.08,272.77,26080.0,273.39,273.4,272.08,272.77,26080.0
2022-08-11 14:30:00,272.75,274.86,272.53,274.29,18050.0,272.75,274.86,272.53,274.29,18050.0
2022-08-11 15:00:00,274.07,275.92,274.07,275.31,45809.0,274.07,275.92,274.07,275.31,45809.0
2022-08-11 15:30:00,275.49,276.79,275.06,276.0,50650.0,275.49,276.79,275.06,276.0,50650.0
2022-08-12 09:30:00,277.86,280.43,275.91,280.43,5471.0,277.86,280.43,275.91,280.43,5471.0
2022-08-12 10:00:00,280.0,281.52,278.98,279.48,11035.0,280.0,281.52,278.98,279.48,11035.0
2022-08-12 10:30:00,279.69,280.74,279.67,280.21,6736.0,279.69,280.74,279.67,280.21,6736.0
2022-08-12 11:00:00,280.25,280.85,279.69,279.97,8819.0,280.25,280.85,279.69,279.97,8819.0
2022-08-12 11:30:00,280.0,280.43,279.3,280.1,12261.0,280.0,280.43,279.3,280.1,12261.0
2022-08-12 12:00:00,280.58,281.95,280.37,281.21,6136.0,280.58,281.95,280.37,281.21,6136.0
2022-08-12 12:30:00,281.17,282.05,280.87,281.65,5149.0,281.17,282.05,280.87,281.65,5149.0
2022-08-12 13:00:00,281.74,282.04,281.47,281.75,4539.0,281.74,282.04,281.47,281.75,4539.0
2022-08-12 13:30:00,281.86,282.57,281.78,282.03,3821.0,281.86,282.57,281.78,282.03,3821.0
2022-08-12 14:00:00,282.05,282.28,281.55,282.15,7529.0,282.05,282.28,281.55,282.15,7529.0
2022-08-12 14:30:00,282.06,282.47,281.11,281.11,6060.0,282.06,282.47,281.11,281.11,6060.0
2022-08-12 15:00:00,280.84,281.51,280.67,281.01,8604.0,280.84,281.51,280.67,281.01,8604.0
2022-08-12 15:30:00,281.2,281.89,280.58,281.05,33846.0,281.2,281.89,280.58,281.05,33846.0
2022-08-15 09:30:00,280.34,284.55,280.34,284.54,3214.0,280.34,284.55,280.34,284.54,3214.0
2022-08-15 10:00:00,284.53,285.99,284.53,285.99,1717.0,284.53,285.99,284.53,285.99,1717.0
2022-08-15 10:30:00,286.0,286.01,284.23,285.31,2814.0,286.0,286.01,284.23,285.31,2814.0
2022-08-15 11:00:00,286.11,286.34,285.77,285.81,1600.0,286.11,286.34,285.77,285.81,1600.0
2022-08-15 11:30:00,285.83,286.05,285.0,286.05,2632.0,285.83,286.05,285.0,286.05,2632.0
2022-08-15 12:00:00,286.18,286.29,285.67,285.74,5737.0,286.18,286.29,285.67,285.74,5737.0
2022-08-15 12:30:00,286.1,287.56,285.86,287.56,6734.0,286.1,287.56,285.86,287.56,6734.0
2022-08-15 13:00:00,287.56,288.04,287.37,288.04,1400.0,287.56,288.04,287.37,288.04,1400.0
2022-08-15 13:30:00,287.8,289.1,287.79,289.1,2180.0,287.8,289.1,287.79,289.1,2180.0
2022-08-15 14:00:00,289.17,289.29,287.79,287.79,3400.0,289.17,289.29,287.79,287.79,3400.0
2022-08-15 14:30:00,288.0,288.35,287.5,287.5,1438.0,288.0,288.35,287.5,287.5,1438.0
2022-08-15 15:00:00,287.21,287.77,286.62,287.46,3558.0,287.21,287.77,286.62,287.46,3558.0
2022-08-15 15:30:00,287.29,287.88,286.96,287.39,22074.0,287.29,287.88,286.96,287.39,22074.0
2022-08-16 09:30:00,286.4,287.44,286.4,287.44,1527.0,286.4,287.44,286.4,287.44,1527.0
2022-08-16 10:00:00,286.63,286.63,285.52,285.52,1069.0,286.63,286.63,285.52,285.52,1069.0
2022-08-16 10:30:00,285.21,285.21,283.59,283.59,2085.0,285.21,285.21,283.59,283.59,2085.0
2022-08-16 11:00:00,283.28,283.93,283.19,283.93,1960.0,283.28,283.93,283.19,283.93,1960.0
2022-08-16 11:30:00,283.97,284.06,283.04,283.04,1828.0,283.97,284.06,283.04,283.04,1828.0
2022-08-16 12:00:00,282.41,283.07,282.16,282.42,2075.0,282.41,283.07,282.16,282.42,2075.0
2022-08-16 12:30:00,281.96,282.14,280.57,280.57,1000.0,281.96,282.14,280.57,280.57,1000.0
2022-08-16 13:00:00,280.91,281.39,280.72,280.78,3405.0,280.91,281.39,280.72,280.78,3405.0
2022-08-16 13:30:00,281.02,281.45,280.8,281.42,3424.0,281.02,281.45,280.8,281.42,3424.0
2022-08-16 14:00:00,281.3,281.51,280.9,281.05,2205.0,281.3,281.51,280.9,281.05,2205.0
2022-08-16 14:30:00,281.07,281.7,280.81,281.46,2700.0,281.07,281.7,280.81,281.46,2700.0
2022-08-16 15:00:00,281.31,281.53,280.91,281.48,3317.0,281.31,281.53,280.91,281.48,3317.0
2022-08-16 15:30:00,281.57,282.67,281.37,282.34,14902.0,281.57,282.67,281.37,282.34,14902.0
2022-08-17 09:30:00,280.1,281.21,280.1,281.21,910.0,280.1,281.21,280.1,281.21,910.0
2022-08-17 10:00:00,281.67,281.95,281.22,281.94,600.0,281.67,281.95,281.22,281.94,600.0
2022-08-17 10:30:00,282.14,282.72,282.06,282.7,607.0,282.14,282.72,282.06,282.7,607.0
2022-08-17 11:00:00,282.7,283.76,282.7,283.66,900.0,282.7,283.76,282.7,283.66,900.0
2022-08-17 11:30:00,283.74,283.74,282.39,282.61,1182.0,283.74,283.74,282.39,282.61,1182.0
2022-08-17 12:00:00,282.42,282.59,281.95,281.95,500.0,282.42,282.59,281.95,281.95,500.0
2022-08-17 12:30:00,282.26,282.26,281.26,281.42,1400.0,282.26,282.26,281.26,281.42,1400.0
2022-08-17 13:00:00,281.23,282.03,281.02,282.03,1613.0,281.23,282.03,281.02,282.03,1613.0
2022-08-17 13:30:00,281.78,282.09,281.67,281.93,1012.0,281.78,282.09,281.67,281.93,1012.0
2022-08-17 14:00:00,282.05,282.84,281.98,282.43,1313.0,282.05,282.84,281.98,282.43,1313.0
2022-08-17 14:30:00,282.89,284.78,282.89,284.78,15138.0,282.89,284.78,282.89,284.78,15138.0
2022-08-17 15:00:00,284.74,285.39,283.93,284.15,11435.0,284.74,285.39,283.93,284.15,11435.0
2022-08-17 15:30:00,284.29,284.4,283.24,283.63,18466.0,284.29,284.4,283.24,283.63,18466.0
2022-08-18 09:30:00,283.96,284.52,283.64,283.64,1407.0,283.96,284.52,283.64,283.64,1407.0
2022-08-18 10:00:00,283.22,283.76,282.46,283.4,1330.0,283.22,283.76,282.46,283.4,1330.0
2022-08-18 10:30:00,283.08,284.73,283.08,284.7,1731.0,283.08,284.73,283.08,284.7,1731.0
2022-08-18 11:00:00,284.74,285.32,284.74,285.32,1094.0,284.74,285.32,284.74,285.32,1094.0
2022-08-18 11:30:00,285.43,285.61,285.27,285.61,923.0,285.43,285.61,285.27,285.61,923.0
2022-08-18 12:00:00,285.19,285.19,284.63,284.93,1350.0,285.19,285.19,284.63,284.93,1350.0
2022-08-18 12:30:00,283.82,284.64,283.82,284.23,1348.0,283.82,284.64,283.82,284.23,1348.0
2022-08-18 13:00:00,284.34,284.41,284.24,284.3,600.0,284.34,284.41,284.24,284.3,600.0
2022-08-18 13:30:00,284.56,284.75,284.24,284.25,2235.0,284.56,284.75,284.24,284.25,2235.0
2022-08-18 14:00:00,284.0,284.06,283.02,283.94,4686.0,284.0,284.06,283.02,283.94,4686.0
2022-08-18 14:30:00,283.97,284.1,283.26,283.95,4200.0,283.97,284.1,283.26,283.95,4200.0
2022-08-18 15:00:00,284.07,284.4,283.8,284.4,1011.0,284.07,284.4,283.8,284.4,1011.0
2022-08-18 15:30:00,284.69,284.69,283.79,284.51,14169.0,284.69,284.69,283.79,284.51,14169.0
2022-08-19 09:30:00,284.8,285.75,283.82,283.82,1589.0,284.8,285.75,283.82,283.82,1589.0
2022-08-19 10:00:00,284.61,285.16,284.36,285.0,1019.0,284.61,285.16,284.36,285.0,1019.0
2022-08-19 10:30:00,284.99,285.27,284.91,285.0,1422.0,284.99,285.27,284.91,285.0,1422.0
2022-08-19 11:00:00,285.0,285.0,284.1,284.11,1442.0,285.0,285.0,284.1,284.11,1442.0
2022-08-19 11:30:00,284.09,285.3,284.09,284.87,6438.0,284.09,285.3,284.09,284.87,6438.0
2022-08-19 12:00:00,285.0,285.25,284.51,284.95,16044.0,285.0,285.25,284.51,284.95,16044.0
2022-08-19 12:30:00,285.01,286.02,284.85,286.02,9323.0,285.01,286.02,284.85,286.02,9323.0
2022-08-19 13:00:00,286.25,286.77,286.11,286.77,820.0,286.25,286.77,286.11,286.77,820.0
2022-08-19 13:30:00,286.56,286.81,286.13,286.57,500.0,286.56,286.81,286.13,286.57,500.0
2022-08-19 14:00:00,286.52,286.72,286.36,286.37,1356.0,286.52,286.72,286.36,286.37,1356.0
2022-08-19 14:30:00,286.44,286.44,285.29,285.29,900.0,286.44,286.44,285.29,285.29,900.0
2022-08-19 15:00:00,285.26,286.34,285.14,285.86,5083.0,285.26,286.34,285.14,285.86,5083.0
2022-08-19 15:30:00,286.12,286.82,286.07,286.41,9929.0,286.12,286.82,286.07,286.41,9929.0
2022-08-22 09:30:00,284.63,284.63,282.6,284.49,1688.0,284.63,284.63,282.6,284.49,1688.0
2022-08-22 10:00:00,283.83,283.84,282.23,282.42,6277.0,283.83,283.84,282.23,282.42,6277.0
2022-08-22 10:30:00,282.28,284.79,282.26,284.61,2500.0,282.28,284.79,282.26,284.61,2500.0
2022-08-22 11:00:00,284.48,285.15,284.26,284.45,3352.0,284.48,285.15,284.26,284.45,3352.0
2022-08-22 11:30:00,284.16,284.23,283.51,283.72,1227.0,284.16,284.23,283.51,283.72,1227.0
2022-08-22 12:00:00,283.94,284.72,283.94,284.72,1800.0,283.94,284.72,283.94,284.72,1800.0
2022-08-22 12:30:00,284.01,284.03,282.94,283.06,1440.0,284.01,284.03,282.94,283.06,1440.0
2022-08-22 13:00:00,283.08,283.08,282.12,282.32,7171.0,283.08,283.08,282.12,282.32,7171.0
2022-08-22 13:30:00,281.95,281.95,281.09,281.52,1160.0,281.95,281.95,281.09,281.52,1160.0
2022-08-22 14:00:00,281.61,282.09,281.61,282.03,1407.0,281.61,282.09,281.61,282.03,1407.0
2022-08-22 14:30:00,281.97,282.51,281.8,282.28,5493.0,281.97,282.51,281.8,282.28,5493.0
2022-08-22 15:00:00,282.18,282.76,282.03,282.53,7054.0,282.18,282.76,282.03,282.53,7054.0
2022-08-22 15:30:00,282.4,283.07,282.03,282.71,10549.0,282.4,283.07,282.03,282.71,10549.0
2022-08-23 09:30:00,282.93,284.28,281.83,282.77,2507.0,282.93,284.28,281.83,282.77,2507.0
2022-08-23 10:00:00,282.34,282.58,281.22,281.51,6370.0,282.34,282.58,281.22,281.51,6370.0
2022-08-23 10:30:00,282.12,282.78,281.74,281.98,2664.0,282.12,282.78,281.74,281.98,2664.0
2022-08-23 11:00:00,281.79,282.61,281.47,282.44,3934.0,281.79,282.61,281.47,282.44,3934.0
2022-08-23 11:30:00,282.44,283.61,282.44,283.61,1400.0,282.44,283.61,282.44,283.61,1400.0
2022-08-23 12:00:00,283.98,283.98,281.95,282.21,2537.0,283.98,283.98,281.95,282.21,2537.0
2022-08-23 12:30:00,281.99,282.77,281.99,282.77,2027.0,281.99,282.77,281.99,282.77,2027.0
2022-08-23 13:00:00,282.64,282.76,282.0,282.76,2482.0,282.64,282.76,282.0,282.76,2482.0
2022-08-23 13:30:00,283.04,283.37,281.47,281.76,2825.0,283.04,283.37,281.47,281.76,2825.0
2022-08-23 14:00:00,281.7,281.91,281.48,281.91,1546.0,281.7,281.91,281.48,281.91,1546.0
2022-08-23 14:30:00,281.91,282.71,281.84,282.61,2819.0,281.91,282.71,281.84,282.61,2819.0
2022-08-23 15:00:00,282.48,282.95,282.48,282.85,2201.0,282.48,282.95,282.48,282.85,2201.0
2022-08-23 15:30:00,282.78,282.78,281.64,281.93,18387.0,282.78,282.78,281.64,281.93,18387.0
2022-08-24 09:30:00,281.96,286.05,281.93,282.91,985.0,281.96,286.05,281.93,282.91,985.0
2022-08-24 10:00:00,282.62,282.62,281.38,282.37,1876.0,282.62,282.62,281.38,282.37,1876.0
2022-08-24 10:30:00,281.69,281.69,279.66,280.95,4201.0,281.69,281.69,279.66,280.95,4201.0
2022-08-24 11:00:00,281.08,282.56,281.08,281.13,2113.0,281.08,282.56,281.08,281.13,2113.0
2022-08-24 11:30:00,282.05,282.05,280.26,280.64,2574.0,282.05,282.05,280.26,280.64,2574.0
2022-08-24 12:00:00,280.23,280.53,280.02,280.2,1224.0,280.23,280.53,280.02,280.2,1224.0
2022-08-24 12:30:00,280.32,280.48,279.3,279.82,1570.0,280.32,280.48,279.3,279.82,1570.0
2022-08-24 13:00:00,279.5,280.56,279.5,280.56,1400.0,279.5,280.56,279.5,280.56,1400.0
2022-08-24 13:30:00,280.98,281.69,280.55,281.69,2104.0,280.98,281.69,280.55,281.69,2104.0
2022-08-24 14:00:00,281.77,282.55,281.51,282.55,6700.0,281.77,282.55,281.51,282.55,6700.0
2022-08-24 14:30:00,282.74,282.74,281.71,282.62,6122.0,282.74,282.74,281.71,282.62,6122.0
2022-08-24 15:00:00,282.46,283.23,282.21,282.75,2000.0,282.46,283.23,282.21,282.75,2000.0
2022-08-24 15:30:00,282.72,282.72,281.39,281.66,9331.0,282.72,282.72,281.39,281.66,9331.0
2022-08-25 09:30:00,280.68,280.97,280.21,280.97,1032.0,280.68,280.97,280.21,280.97,1032.0
2022-08-25 10:00:00,279.88,280.11,278.9,280.11,4240.0,279.88,280.11,278.9,280.11,4240.0
2022-08-25 10:30:00,280.57,282.11,280.57,281.68,2600.0,280.57,282.11,280.57,281.68,2600.0
2022-08-25 11:00:00,281.25,281.93,280.4,280.66,3000.0,281.25,281.93,280.4,280.66,3000.0
2022-08-25 11:30:00,280.99,281.05,280.99,281.05,438.0,280.99,281.05,280.99,281.05,438.0
2022-08-25 12:00:00,280.82,280.9,280.01,280.16,1193.0,280.82,280.9,280.01,280.16,1193.0
2022-08-25 12:30:00,280.25,280.26,278.69,278.69,901.0,280.25,280.26,278.69,278.69,901.0
2022-08-25 13:00:00,279.0,279.43,278.65,279.43,2200.0,279.0,279.43,278.65,279.43,2200.0
2022-08-25 13:30:00,278.9,279.62,278.8,279.57,2100.0,278.9,279.62,278.8,279.57,2100.0
2022-08-25 14:00:00,279.51,279.78,279.09,279.78,4156.0,279.51,279.78,279.09,279.78,4156.0
2022-08-25 14:30:00,280.0,280.19,279.78,279.93,1810.0,280.0,280.19,279.78,279.93,1810.0
2022-08-25 15:00:00,279.63,280.14,279.32,279.99,2902.0,279.63,280.14,279.32,279.99,2902.0
2022-08-25 15:30:00,279.84,281.08,279.57,280.85,13760.0,279.84,281.08,279.57,280.85,13760.0
2022-08-26 09:30:00,279.73,279.73,279.67,279.67,750.0,279.73,279.73,279.67,279.67,750.0
2022-08-26 10:00:00,278.87,280.0,277.41,278.03,2993.0,278.87,280.0,277.41,278.03,2993.0
2022-08-26 10:30:00,277.28,277.69,276.5,276.82,2095.0,277.28,277.69,276.5,276.82,2095.0
2022-08-26 11:00:00,276.17,277.13,276.16,277.0,1800.0,276.17,277.13,276.16,277.0,1800.0
2022-08-26 11:30:00,277.11,278.54,277.02,278.22,2525.0,277.11,278.54,277.02,278.22,2525.0
2022-08-26 12:00:00,278.3,278.3,277.7,277.76,504.0,278.3,278.3,277.7,277.76,504.0
2022-08-26 12:30:00,277.76,277.96,277.56,277.56,812.0,277.76,277.96,277.56,277.56,812.0
2022-08-26 13:00:00,277.8,277.98,277.79,277.86,300.0,277.8,277.98,277.79,277.86,300.0
2022-08-26 13:30:00,278.04,278.04,277.56,277.82,700.0,278.04,278.04,277.56,277.82,700.0
2022-08-26 14:00:00,277.91,277.91,276.81,277.28,2300.0,277.91,277.91,276.81,277.28,2300.0
2022-08-26 14:30:00,277.53,277.6,277.01,277.27,6364.0,277.53,277.6,277.01,277.27,6364.0
2022-08-26 15:00:00,277.47,277.47,276.46,276.46,2500.0,277.47,277.47,276.46,276.46,2500.0
2022-08-26 15:30:00,276.44,276.77,275.44,275.65,10975.0,276.44,276.77,275.44,275.65,10975.0
2022-08-29 09:30:00,273.62,276.45,273.62,276.45,682.0,273.62,276.45,273.62,276.45,682.0
2022-08-29 10:00:00,272.52,273.94,271.22,271.59,6671.0,272.52,273.94,271.22,271.59,6671.0
2022-08-29 10:30:00,271.2,271.86,271.19,271.76,1419.0,271.2,271.86,271.19,271.76,1419.0
2022-08-29 11:00:00,272.43,274.13,272.42,274.13,801.0,272.43,274.13,272.42,274.13,801.0
2022-08-29 11:30:00,274.59,274.98,274.59,274.98,200.0,274.59,274.98,274.59,274.98,200.0
2022-08-29 12:00:00,274.99,275.73,274.99,275.28,1421.0,274.99,275.73,274.99,275.28,1421.0
2022-08-29 12:30:00,275.43,276.07,275.12,276.07,630.0,275.43,276.07,275.12,276.07,630.0
2022-08-29 13:00:00,275.94,275.94,275.66,275.66,352.0,275.94,275.94,275.66,275.66,352.0
2022-08-29 13:30:00,275.54,276.3,275.53,276.14,918.0,275.54,276.3,275.53,276.14,918.0
2022-08-29 14:00:00,276.14,276.32,275.53,276.03,1323.0,276.14,276.32,275.53,276.03,1323.0
2022-08-29 14:30:00,275.88,276.5,275.88,276.5,2060.0,275.88,276.5,275.88,276.5,2060.0
2022-08-29 15:00:00,276.6,277.51,276.36,276.65,1918.0,276.6,277.51,276.36,276.65,1918.0
2022-08-29 15:30:00,276.39,276.46,275.31,275.91,8110.0,276.39,276.46,275.31,275.91,8110.0
2022-08-30 09:30:00,275.02,275.02,272.48,273.01,1726.0,275.02,275.02,272.48,273.01,1726.0
2022-08-30 10:00:00,273.07,274.48,273.05,274.48,3615.0,273.07,274.48,273.05,274.48,3615.0
2022-08-30 10:30:00,274.57,274.57,272.2,272.58,3943.0,274.57,274.57,272.2,272.58,3943.0
2022-08-30 11:00:00,272.9,273.88,272.75,273.88,508.0,272.9,273.88,272.75,273.88,508.0
2022-08-30 11:30:00,273.88,274.47,273.46,273.47,1661.0,273.88,274.47,273.46,273.47,1661.0
2022-08-30 12:00:00,273.92,273.92,273.13,273.75,1480.0,273.92,273.92,273.13,273.75,1480.0
2022-08-30 12:30:00,273.78,274.06,273.27,273.37,3331.0,273.78,274.06,273.27,273.37,3331.0
2022-08-30 13:00:00,273.51,273.51,272.32,272.51,1100.0,273.51,273.51,272.32,272.51,1100.0
2022-08-30 13:30:00,272.69,272.92,271.92,272.76,2700.0,272.69,272.92,271.92,272.76,2700.0
2022-08-30 14:00:00,272.75,273.06,272.2,272.38,4356.0,272.75,273.06,272.2,272.38,4356.0
2022-08-30 14:30:00,272.6,272.92,272.49,272.81,2231.0,272.6,272.92,272.49,272.81,2231.0
2022-08-30 15:00:00,273.24,273.64,273.23,273.26,3183.0,273.24,273.64,273.23,273.26,3183.0
2022-08-30 15:30:00,272.91,273.85,272.36,273.22,17773.0,272.91,273.85,272.36,273.22,17773.0
2022-08-31 09:30:00,276.72,281.55,276.32,280.74,9391.0,276.72,281.55,276.32,280.74,9391.0
2022-08-31 10:00:00,281.35,281.35,279.89,280.61,4026.0,281.35,281.35,279.89,280.61,4026.0
2022-08-31 10:30:00,280.42,282.09,280.22,281.23,7381.0,280.42,282.09,280.22,281.23,7381.0
2022-08-31 11:00:00,280.86,280.96,280.3,280.48,3870.0,280.86,280.96,280.3,280.48,3870.0
2022-08-31 11:30:00,280.43,281.3,280.4,281.3,2506.0,280.43,281.3,280.4,281.3,2506.0
2022-08-31 12:00:00,281.37,281.45,280.8,280.8,2665.0,281.37,281.45,280.8,280.8,2665.0
2022-08-31 12:30:00,280.5,280.61,280.03,280.11,2100.0,280.5,280.61,280.03,280.11,2100.0
2022-08-31 13:00:00,280.02,280.94,279.74,279.79,10192.0,280.02,280.94,279.74,279.79,10192.0
2022-08-31 13:30:00,279.74,280.32,279.65,280.31,8507.0,279.74,280.32,279.65,280.31,8507.0
2022-08-31 14:00:00,280.06,280.67,279.88,280.29,3201.0,280.06,280.67,279.88,280.29,3201.0
2022-08-31 14:30:00,280.26,281.0,279.89,280.84,8257.0,280.26,281.0,279.89,280.84,8257.0
2022-08-31 15:00:00,280.9,282.18,280.9,281.69,7032.0,280.9,282.18,280.9,281.69,7032.0
2022-08-31 15:30:00,281.45,282.18,280.48,280.98,29599.0,281.45,282.18,280.48,280.98,29599.0
2022-09-01 09:30:00,280.72,280.9,279.44,280.36,1135.0,280.72,280.9,279.44,280.36,1135.0
2022-09-01 10:00:00,280.25,280.88,278.26,279.31,2099.0,280.25,280.88,278.26,279.31,2099.0
2022-09-01 10:30:00,279.8,280.72,279.47,280.14,6094.0,279.8,280.72,279.47,280.14,6094.0
2022-09-01 11:00:00,279.91,280.61,279.5,279.66,2731.0,279.91,280.61,279.5,279.66,2731.0
2022-09-01 11:30:00,279.63,280.66,279.53,279.75,1425.0,279.63,280.66,279.53,279.75,1425.0
2022-09-01 12:00:00,279.75,279.81,277.91,278.05,2326.0,279.75,279.81,277.91,278.05,2326.0
2022-09-01 12:30:00,277.34,277.95,275.45,275.46,1604.0,277.34,277.95,275.45,275.46,1604.0
2022-09-01 13:00:00,275.12,276.94,275.11,276.8,2051.0,275.12,276.94,275.11,276.8,2051.0
2022-09-01 13:30:00,276.8,276.8,275.45,275.73,1803.0,276.8,276.8,275.45,275.73,1803.0
2022-09-01 14:00:00,275.8,276.47,275.76,276.47,2355.0,275.8,276.47,275.76,276.47,2355.0
2022-09-01 14:30:00,276.67,276.79,276.12,276.47,2330.0,276.67,276.79,276.12,276.47,2330.0
2022-09-01 15:00:00,276.57,276.85,275.18,275.35,3079.0,276.57,276.85,275.18,275.35,3079.0
2022-09-01 15:30:00,275.45,277.25,275.44,276.94,18194.0,275.45,277.25,275.44,276.94,18194.0
2022-09-02 09:30:00,278.34,279.0,276.01,278.93,3506.0,278.34,279.0,276.01,278.93,3506.0
2022-09-02 10:00:00,278.85,279.57,278.39,279.57,1006.0,278.85,279.57,278.39,279.57,1006.0
2022-09-02 10:30:00,279.64,279.98,279.23,279.71,1408.0,279.64,279.98,279.23,279.71,1408.0
2022-09-02 11:00:00,278.94,279.85,278.94,279.72,2751.0,278.94,279.85,278.94,279.72,2751.0
2022-09-02 11:30:00,279.84,279.84,279.19,279.43,2940.0,279.84,279.84,279.19,279.43,2940.0
2022-09-02 12:00:00,279.03,279.03,277.74,277.74,1100.0,279.03,279.03,277.74,277.74,1100.0
2022-09-02 12:30:00,277.28,277.96,277.16,277.46,1352.0,277.28,277.96,277.16,277.46,1352.0
2022-09-02 13:00:00,276.7,276.7,275.92,275.97,1046.0,276.7,276.7,275.92,275.97,1046.0
2022-09-02 13:30:00,275.45,275.6,275.04,275.52,1955.0,275.45,275.6,275.04,275.52,1955.0
2022-09-02 14:00:00,275.51,276.25,275.29,276.09,1682.0,275.51,276.25,275.29,276.09,1682.0
2022-09-02 14:30:00,276.17,276.7,275.73,275.74,1600.0,276.17,276.7,275.73,275.74,1600.0
2022-09-02 15:00:00,276.13,276.53,275.03,275.03,2800.0,276.13,276.53,275.03,275.03,2800.0
2022-09-02 15:30:00,275.65,275.71,274.58,275.09,12904.0,275.65,275.71,274.58,275.09,12904.0
2022-09-06 09:30:00,275.54,275.72,274.57,275.05,4754.0,275.54,275.72,274.57,275.05,4754.0
2022-09-06 10:00:00,275.5,275.92,274.38,275.0,2100.0,275.5,275.92,274.38,275.0,2100.0
2022-09-06 10:30:00,275.0,276.84,274.74,276.84,2800.0,275.0,276.84,274.74,276.84,2800.0
2022-09-06 11:00:00,276.95,276.95,275.71,275.79,600.0,276.95,276.95,275.71,275.79,600.0
2022-09-06 11:30:00,276.33,276.33,275.76,276.14,600.0,276.33,276.33,275.76,276.14,600.0
2022-09-06 12:00:00,275.26,275.27,275.26,275.26,300.0,275.26,275.27,275.26,275.26,300.0
2022-09-06 12:30:00,275.44,276.28,275.44,276.28,1194.0,275.44,276.28,275.44,276.28,1194.0
2022-09-06 13:00:00,275.86,275.88,275.14,275.14,500.0,275.86,275.88,275.14,275.14,500.0
2022-09-06 13:30:00,275.38,275.7,275.36,275.37,1110.0,275.38,275.7,275.36,275.37,1110.0
2022-09-06 14:00:00,275.7,276.44,275.69,275.9,797.0,275.7,276.44,275.69,275.9,797.0
2022-09-06 14:30:00,275.82,275.83,275.12,275.12,400.0,275.82,275.83,275.12,275.12,400.0
2022-09-06 15:00:00,274.93,276.04,274.9,275.57,2428.0,274.93,276.04,274.9,275.57,2428.0
2022-09-06 15:30:00,275.12,275.74,274.03,275.02,8630.0,275.12,275.74,274.03,275.02,8630.0
2022-09-07 09:30:00,275.9,275.9,275.9,275.9,569.0,275.9,275.9,275.9,275.9,569.0
2022-09-07 10:00:00,275.09,276.62,275.09,275.99,1000.0,275.09,276.62,275.09,275.99,1000.0
2022-09-07 10:30:00,276.68,277.58,276.68,276.79,760.0,276.68,277.58,276.68,276.79,760.0
2022-09-07 11:00:00,276.65,276.65,276.3,276.61,400.0,276.65,276.65,276.3,276.61,400.0
2022-09-07 11:30:00,276.03,276.28,276.03,276.27,585.0,276.03,276.28,276.03,276.27,585.0
2022-09-07 12:00:00,276.72,276.92,275.25,276.0,4742.0,276.72,276.92,275.25,276.0,4742.0
2022-09-07 12:30:00,276.05,276.86,276.05,276.36,1950.0,276.05,276.86,276.05,276.36,1950.0
2022-09-07 13:00:00,276.5,276.57,275.99,275.99,1000.0,276.5,276.57,275.99,275.99,1000.0
2022-09-07 13:30:00,276.05,276.87,276.05,276.68,8346.0,276.05,276.87,276.05,276.68,8346.0
2022-09-07 14:00:00,276.63,278.15,276.62,277.68,6187.0,276.63,278.15,276.62,277.68,6187.0
2022-09-07 14:30:00,278.19,279.35,277.88,279.15,2948.0,278.19,279.35,277.88,279.15,2948.0
2022-09-07 15:00:00,279.25,280.04,279.09,280.0,1800.0,279.25,280.04,279.09,280.0,1800.0
2022-09-07 15:30:00,279.87,280.24,277.58,277.85,15293.0,279.87,280.24,277.58,277.85,15293.0
2022-09-08 09:30:00,276.02,276.4,274.88,274.88,472.0,276.02,276.4,274.88,274.88,472.0
2022-09-08 10:00:00,276.02,276.5,276.02,276.5,1400.0,276.02,276.5,276.02,276.5,1400.0
2022-09-08 10:30:00,275.7,276.43,275.25,276.25,3703.0,275.7,276.43,275.25,276.25,3703.0
2022-09-08 11:00:00,276.25,276.85,275.52,275.52,2077.0,276.25,276.85,275.52,275.52,2077.0
2022-09-08 11:30:00,275.71,276.3,275.71,276.2,1300.0,275.71,276.3,275.71,276.2,1300.0
2022-09-08 12:00:00,276.2,276.2,274.3,274.3,400.0,276.2,276.2,274.3,274.3,400.0
2022-09-08 12:30:00,274.64,275.59,274.26,275.01,3087.0,274.64,275.59,274.26,275.01,3087.0
2022-09-08 13:00:00,275.4,276.02,275.28,276.02,1300.0,275.4,276.02,275.28,276.02,1300.0
2022-09-08 13:30:00,276.02,276.04,275.19,275.96,4806.0,276.02,276.04,275.19,275.96,4806.0
2022-09-08 14:00:00,275.96,276.44,275.36,275.84,4792.0,275.96,276.44,275.36,275.84,4792.0
2022-09-08 14:30:00,276.29,276.37,275.34,276.03,2410.0,276.29,276.37,275.34,276.03,2410.0
2022-09-08 15:00:00,276.23,276.23,275.17,276.1,2560.0,276.23,276.23,275.17,276.1,2560.0
2022-09-08 15:30:00,276.07,276.83,275.28,276.68,22522.0,276.07,276.83,275.28,276.68,22522.0
2022-09-09 09:30:00,277.92,278.81,277.92,278.32,481.0,277.92,278.81,277.92,278.32,481.0
2022-09-09 10:00:00,278.97,280.37,278.76,280.37,1330.0,278.97,280.37,278.76,280.37,1330.0
2022-09-09 10:30:00,280.56,281.0,280.39,281.0,1200.0,280.56,281.0,280.39,281.0,1200.0
2022-09-09 11:00:00,280.64,281.54,280.64,281.54,901.0,280.64,281.54,280.64,281.54,901.0
2022-09-09 11:30:00,280.84,281.19,280.08,281.19,1186.0,280.84,281.19,280.08,281.19,1186.0
2022-09-09 12:00:00,281.15,281.15,280.11,280.11,784.0,281.15,281.15,280.11,280.11,784.0
2022-09-09 12:30:00,280.76,281.1,280.49,280.75,1793.0,280.76,281.1,280.49,280.75,1793.0
2022-09-09 13:00:00,281.01,281.65,281.01,281.65,400.0,281.01,281.65,281.01,281.65,400.0
2022-09-09 13:30:00,281.9,281.9,280.89,281.46,902.0,281.9,281.9,280.89,281.46,902.0
2022-09-09 14:00:00,281.53,281.74,281.0,281.63,3911.0,281.53,281.74,281.0,281.63,3911.0
2022-09-09 14:30:00,281.6,281.77,281.29,281.47,1400.0,281.6,281.77,281.29,281.47,1400.0
2022-09-09 15:00:00,281.77,281.77,280.82,280.82,1146.0,281.77,281.77,280.82,280.82,1146.0
2022-09-09 15:30:00,280.5,281.18,279.96,280.64,7815.0,280.5,281.18,279.96,280.64,7815.0
2022-09-12 09:30:00,280.41,285.56,280.41,284.72,1620.0,280.41,285.56,280.41,284.72,1620.0
2022-09-12 10:00:00,284.76,284.81,282.87,283.5,2900.0,284.76,284.81,282.87,283.5,2900.0
2022-09-12 10:30:00,283.1,283.23,282.57,283.23,754.0,283.1,283.23,282.57,283.23,754.0
2022-09-12 11:00:00,282.73,282.73,281.96,282.03,1600.0,282.73,282.73,281.96,282.03,1600.0
2022-09-12 11:30:00,282.23,282.87,281.49,281.49,1584.0,282.23,282.87,281.49,281.49,1584.0
2022-09-12 12:00:00,281.07,281.32,280.87,281.17,600.0,281.07,281.32,280.87,281.17,600.0
2022-09-12 12:30:00,281.22,281.78,281.16,281.58,800.0,281.22,281.78,281.16,281.58,800.0
2022-09-12 13:00:00,281.42,282.35,281.0,282.35,1901.0,281.42,282.35,281.0,282.35,1901.0
2022-09-12 13:30:00,282.3,283.14,282.16,283.14,2030.0,282.3,283.14,282.16,283.14,2030.0
2022-09-12 14:00:00,282.66,282.66,281.49,281.49,2510.0,282.66,282.66,281.49,281.49,2510.0
2022-09-12 14:30:00,281.17,281.72,281.15,281.25,1316.0,281.17,281.72,281.15,281.25,1316.0
2022-09-12 15:00:00,281.32,281.59,280.21,280.21,3741.0,281.32,281.59,280.21,280.21,3741.0
2022-09-12 15:30:00,280.53,281.71,280.31,281.17,14357.0,280.53,281.71,280.31,281.17,14357.0
2022-09-13 09:30:00,278.55,279.47,278.55,279.47,856.0,278.55,279.47,278.55,279.47,856.0
2022-09-13 10:00:00,277.76,278.13,277.76,277.95,300.0,277.76,278.13,277.76,277.95,300.0
2022-09-13 10:30:00,277.79,278.41,276.98,276.98,2289.0,277.79,278.41,276.98,276.98,2289.0
2022-09-13 11:00:00,277.21,278.89,277.03,278.53,1000.0,277.21,278.89,277.03,278.53,1000.0
2022-09-13 11:30:00,278.36,278.86,278.27,278.86,1000.0,278.36,278.86,278.27,278.86,1000.0
2022-09-13 12:00:00,278.98,279.0,278.72,278.84,1300.0,278.98,279.0,278.72,278.84,1300.0
2022-09-13 12:30:00,278.5,278.98,278.5,278.98,503.0,278.5,278.98,278.5,278.98,503.0
2022-09-13 13:00:00,279.24,279.24,277.66,277.82,1200.0,279.24,279.24,277.66,277.82,1200.0
2022-09-13 13:30:00,277.9,278.19,277.69,277.69,2320.0,277.9,278.19,277.69,277.69,2320.0
2022-09-13 14:00:00,277.56,277.64,276.86,277.19,3208.0,277.56,277.64,276.86,277.19,3208.0
2022-09-13 14:30:00,276.94,276.94,276.08,276.58,1992.0,276.94,276.94,276.08,276.58,1992.0
2022-09-13 15:00:00,276.3,276.68,275.72,275.76,3480.0,276.3,276.68,275.72,275.76,3480.0
2022-09-13 15:30:00,275.76,276.81,274.8,275.93,16096.0,275.76,276.81,274.8,275.93,16096.0
2022-09-14 09:30:00,275.61,276.6,275.24,276.6,1015.0,275.61,276.6,275.24,276.6,1015.0
2022-09-14 10:00:00,276.13,276.75,276.0,276.02,1594.0,276.13,276.75,276.0,276.02,1594.0
2022-09-14 10:30:00,275.93,276.71,275.92,276.6,1105.0,275.93,276.71,275.92,276.6,1105.0
2022-09-14 11:00:00,276.76,276.95,276.15,276.16,622.0,276.76,276.95,276.15,276.16,622.0
2022-09-14 11:30:00,276.56,277.22,275.88,276.68,1600.0,276.56,277.22,275.88,276.68,1600.0
2022-09-14 12:00:00,277.15,277.33,276.6,277.33,700.0,277.15,277.33,276.6,277.33,700.0
2022-09-14 12:30:00,277.53,278.16,277.53,277.84,865.0,277.53,278.16,277.53,277.84,865.0
2022-09-14 13:00:00,278.31,279.32,278.28,278.97,1600.0,278.31,279.32,278.28,278.97,1600.0
2022-09-14 13:30:00,279.2,279.2,277.69,277.69,1615.0,279.2,279.2,277.69,277.69,1615.0
2022-09-14 14:00:00,277.38,277.39,276.82,277.31,1000.0,277.38,277.39,276.82,277.31,1000.0
2022-09-14 14:30:00,277.3,277.35,276.39,276.4,1845.0,277.3,277.35,276.39,276.4,1845.0
2022-09-14 15:00:00,276.0,276.0,275.03,275.4,1285.0,276.0,276.0,275.03,275.4,1285.0
2022-09-14 15:30:00,275.12,276.71,275.04,276.71,10187.0,275.12,276.71,275.04,276.71,10187.0
2022-09-15 09:30:00,274.69,275.02,274.25,275.02,1235.0,274.69,275.02,274.25,275.02,1235.0
2022-09-15 10:00:00,275.03,275.52,274.84,274.84,500.0,275.03,275.52,274.84,274.84,500.0
2022-09-15 10:30:00,273.51,274.53,273.51,274.28,3372.0,273.51,274.53,273.51,274.28,3372.0
2022-09-15 11:00:00,274.79,275.64,274.79,275.64,903.0,274.79,275.64,274.79,275.64,903.0
2022-09-15 11:30:00,275.67,275.83,274.39,274.39,1000.0,275.67,275.83,274.39,274.39,1000.0
2022-09-15 12:00:00,275.15,275.58,274.68,275.58,2825.0,275.15,275.58,274.68,275.58,2825.0
2022-09-15 12:30:00,275.65,275.65,275.51,275.61,919.0,275.65,275.65,275.51,275.61,919.0
2022-09-15 13:00:00,275.72,276.57,275.72,276.57,1136.0,275.72,276.57,275.72,276.57,1136.0
2022-09-15 13:30:00,276.55,276.73,275.87,276.4,820.0,276.55,276.73,275.87,276.4,820.0
2022-09-15 14:00:00,275.13,275.55,274.89,275.01,5006.0,275.13,275.55,274.89,275.01,5006.0
2022-09-15 14:30:00,274.99,275.07,273.7,273.7,3169.0,274.99,275.07,273.7,273.7,3169.0
2022-09-15 15:00:00,273.8,274.48,272.34,274.47,9029.0,273.8,274.48,272.34,274.47,9029.0
2022-09-15 15:30:00,274.52,276.43,273.7,276.05,44688.0,274.52,276.43,273.7,276.05,44688.0
2022-09-16 09:30:00,273.88,273.88,273.88,273.88,20936.0,273.88,273.88,273.88,273.88,20936.0
2022-09-16 10:00:00,273.84,274.71,273.83,274.71,1156.0,273.84,274.71,273.83,274.71,1156.0
2022-09-16 10:30:00,274.98,275.75,274.9,275.69,700.0,274.98,275.75,274.9,275.69,700.0
2022-09-16 11:00:00,276.03,277.77,276.03,277.77,2221.0,276.03,277.77,276.03,277.77,2221.0
2022-09-16 11:30:00,277.64,279.2,277.64,279.2,2572.0,277.64,279.2,277.64,279.2,2572.0
2022-09-16 12:00:00,279.16,279.16,276.79,277.33,2900.0,279.16,279.16,276.79,277.33,2900.0
2022-09-16 12:30:00,276.68,277.38,276.64,277.38,1105.0,276.68,277.38,276.64,277.38,1105.0
2022-09-16 13:00:00,277.05,277.73,277.05,277.13,2202.0,277.05,277.73,277.05,277.13,2202.0
2022-09-16 13:30:00,277.3,277.64,276.68,277.31,4624.0,277.3,277.64,276.68,277.31,4624.0
2022-09-16 14:00:00,277.38,279.05,277.24,278.68,3403.0,277.38,279.05,277.24,278.68,3403.0
2022-09-16 14:30:00,278.56,279.35,278.29,279.29,3580.0,278.56,279.35,278.29,279.29,3580.0
2022-09-16 15:00:00,278.81,279.6,278.4,278.59,4253.0,278.81,279.6,278.4,278.59,4253.0
2022-09-16 15:30:00,278.74,280.35,277.65,279.74,45326.0,278.74,280.35,277.65,279.74,45326.0
2022-09-19 09:30:00,277.15,279.34,277.15,279.34,1993.0,277.15,279.34,277.15,279.34,1993.0
2022-09-19 10:00:00,278.19,280.12,278.11,280.12,918.0,278.19,280.12,278.11,280.12,918.0
2022-09-19 10:30:00,280.62,280.62,278.14,278.17,1742.0,280.62,280.62,278.14,278.17,1742.0
2022-09-19 11:00:00,278.19,279.04,277.73,277.73,1225.0,278.19,279.04,277.73,277.73,1225.0
2022-09-19 11:30:00,278.22,278.22,277.84,277.84,1205.0,278.22,278.22,277.84,277.84,1205.0
2022-09-19 12:00:00,277.71,277.89,276.62,276.83,1011.0,277.71,277.89,276.62,276.83,1011.0
2022-09-19 12:30:00,276.9,277.68,276.83,277.51,700.0,276.9,277.68,276.83,277.51,700.0
2022-09-19 13:00:00,277.73,277.8,277.71,277.8,400.0,277.73,277.8,277.71,277.8,400.0
2022-09-19 13:30:00,277.66,277.79,277.33,277.64,4363.0,277.66,277.79,277.33,277.64,4363.0
2022-09-19 14:00:00,278.13,278.78,278.13,278.35,3588.0,278.13,278.78,278.13,278.35,3588.0
2022-09-19 14:30:00,278.19,279.62,278.19,279.34,2362.0,278.19,279.62,278.19,279.34,2362.0
2022-09-19 15:00:00,279.6,281.42,279.34,281.26,4696.0,279.6,281.42,279.34,281.26,4696.0
2022-09-19 15:30:00,281.68,282.28,280.12,280.13,18402.0,281.68,282.28,280.12,280.13,18402.0
2022-09-20 09:30:00,278.87,280.36,277.35,277.45,12279.0,278.87,280.36,277.35,277.45,12279.0
2022-09-20 10:00:00,278.96,280.1,278.58,279.51,2383.0,278.96,280.1,278.58,279.51,2383.0
2022-09-20 10:30:00,280.1,280.93,279.37,280.06,2749.0,280.1,280.93,279.37,280.06,2749.0
2022-09-20 11:00:00,280.0,280.84,279.61,280.25,4101.0,280.0,280.84,279.61,280.25,4101.0
2022-09-20 11:30:00,280.25,281.36,279.83,280.94,3127.0,280.25,281.36,279.83,280.94,3127.0
2022-09-20 12:00:00,281.56,281.56,279.7,279.9,15320.0,281.56,281.56,279.7,279.9,15320.0
2022-09-20 12:30:00,279.29,280.08,279.08,280.08,1200.0,279.29,280.08,279.08,280.08,1200.0
2022-09-20 13:00:00,279.78,280.52,279.32,279.86,9100.0,279.78,280.52,279.32,279.86,9100.0
2022-09-20 13:30:00,279.69,280.27,279.51,279.93,2588.0,279.69,280.27,279.51,279.93,2588.0
2022-09-20 14:00:00,280.22,280.78,280.14,280.66,2874.0,280.22,280.78,280.14,280.66,2874.0
2022-09-20 14:30:00,280.76,282.9,280.55,282.75,3508.0,280.76,282.9,280.55,282.75,3508.0
2022-09-20 15:00:00,282.55,282.91,282.1,282.1,3606.0,282.55,282.91,282.1,282.1,3606.0
2022-09-20 15:30:00,281.88,282.53,281.09,281.41,24439.0,281.88,282.53,281.09,281.41,24439.0
2022-09-21 09:30:00,283.0,285.62,281.85,285.62,2396.0,283.0,285.62,281.85,285.62,2396.0
2022-09-21 10:00:00,285.61,286.37,285.46,285.65,700.0,285.61,286.37,285.46,285.65,700.0
2022-09-21 10:30:00,285.36,285.36,281.81,282.0,14640.0,285.36,285.36,281.81,282.0,14640.0
2022-09-21 11:00:00,282.17,283.03,282.17,283.03,780.0,282.17,283.03,282.17,283.03,780.0
2022-09-21 11:30:00,282.92,283.31,282.92,283.03,735.0,282.92,283.31,282.92,283.03,735.0
2022-09-21 12:00:00,283.64,283.64,283.58,283.59,200.0,283.64,283.64,283.58,283.59,200.0
2022-09-21 12:30:00,283.57,283.72,282.87,282.87,4731.0,283.57,283.72,282.87,282.87,4731.0
2022-09-21 13:00:00,283.02,284.03,283.02,283.41,3237.0,283.02,284.03,283.02,283.41,3237.0
2022-09-21 13:30:00,283.4,284.4,282.32,283.36,12019.0,283.4,284.4,282.32,283.36,12019.0
2022-09-21 14:00:00,281.84,281.84,279.04,279.66,900.0,281.84,281.84,279.04,279.66,900.0
2022-09-21 14:30:00,279.29,282.97,278.91,282.19,4311.0,279.29,282.97,278.91,282.19,4311.0
2022-09-21 15:00:00,282.3,282.9,279.21,279.21,2292.0,282.3,282.9,279.21,279.21,2292.0
2022-09-21 15:30:00,279.08,279.62,277.87,278.11,22274.0,279.08,279.62,277.87,278.11,22274.0
2022-09-22 09:30:00,276.21,276.21,273.45,273.53,1048.0,276.21,276.21,273.45,273.53,1048.0
2022-09-22 10:00:00,274.77,275.55,274.28,275.55,1478.0,274.77,275.55,274.28,275.55,1478.0
2022-09-22 10:30:00,274.49,275.48,274.45,275.43,1124.0,274.49,275.48,274.45,275.43,1124.0
2022-09-22 11:00:00,274.66,275.24,274.42,274.92,600.0,274.66,275.24,274.42,274.92,600.0
2022-09-22 11:30:00,275.9,275.98,275.48,275.98,600.0,275.9,275.98,275.48,275.98,600.0
2022-09-22 12:00:00,275.0,275.89,274.7,275.82,602.0,275.0,275.89,274.7,275.82,602.0
2022-09-22 12:30:00,275.48,275.48,275.48,275.48,100.0,275.48,275.48,275.48,275.48,100.0
2022-09-22 13:00:00,276.31,276.72,276.31,276.68,1400.0,276.31,276.72,276.31,276.68,1400.0
2022-09-22 13:30:00,276.99,277.93,276.75,277.93,3639.0,276.99,277.93,276.75,277.93,3639.0
2022-09-22 14:00:00,277.51,277.51,275.97,276.68,2100.0,277.51,277.51,275.97,276.68,2100.0
2022-09-22 14:30:00,276.01,276.44,276.0,276.44,443.0,276.01,276.44,276.0,276.44,443.0
2022-09-22 15:00:00,277.1,277.27,276.71,276.71,1053.0,277.1,277.27,276.71,276.71,1053.0
2022-09-22 15:30:00,276.6,277.97,275.77,276.11,13591.0,276.6,277.97,275.77,276.11,13591.0
2022-09-23 09:30:00,274.0,274.06,272.37,274.06,3430.0,274.0,274.06,272.37,274.06,3430.0
2022-09-23 10:00:00,274.12,274.98,273.47,274.44,3553.0,274.12,274.98,273.47,274.44,3553.0
2022-09-23 10:30:00,274.47,274.95,274.11,274.81,4047.0,274.47,274.95,274.11,274.81,4047.0
2022-09-23 11:00:00,274.39,275.48,274.27,275.48,2987.0,274.39,275.48,274.27,275.48,2987.0
2022-09-23 11:30:00,274.87,275.0,272.77,272.95,2965.0,274.87,275.0,272.77,272.95,2965.0
2022-09-23 12:00:00,272.65,272.65,271.37,271.39,9098.0,272.65,272.65,271.37,271.39,9098.0
2022-09-23 12:30:00,270.73,270.95,270.05,270.59,1129.0,270.73,270.95,270.05,270.59,1129.0
2022-09-23 13:00:00,270.8,271.65,270.71,271.41,4058.0,270.8,271.65,270.71,271.41,4058.0
2022-09-23 13:30:00,271.37,272.64,271.37,272.64,6897.0,271.37,272.64,271.37,272.64,6897.0
2022-09-23 14:00:00,272.96,273.22,269.4,270.14,9595.0,272.96,273.22,269.4,270.14,9595.0
2022-09-23 14:30:00,270.12,271.32,269.65,270.86,5344.0,270.12,271.32,269.65,270.86,5344.0
2022-09-23 15:00:00,270.78,272.56,270.46,270.69,14773.0,270.78,272.56,270.46,270.69,14773.0
2022-09-23 15:30:00,270.45,271.59,269.45,271.37,43900.0,270.45,271.59,269.45,271.37,43900.0
2022-09-26 09:30:00,269.54,271.62,269.23,271.6,2487.0,269.54,271.62,269.23,271.6,2487.0
2022-09-26 10:00:00,271.86,274.85,271.86,274.59,906.0,271.86,274.85,271.86,274.59,906.0
2022-09-26 10:30:00,273.77,274.18,273.24,273.98,3390.0,273.77,274.18,273.24,273.98,3390.0
2022-09-26 11:00:00,274.27,274.27,272.1,272.1,1000.0,274.27,274.27,272.1,272.1,1000.0
2022-09-26 11:30:00,271.58,272.05,271.16,272.05,2742.0,271.58,272.05,271.16,272.05,2742.0
2022-09-26 12:00:00,272.27,272.71,271.8,272.52,6949.0,272.27,272.71,271.8,272.52,6949.0
2022-09-26 12:30:00,272.19,272.36,271.74,272.36,948.0,272.19,272.36,271.74,272.36,948.0
2022-09-26 13:00:00,272.23,272.5,270.19,270.67,10878.0,272.23,272.5,270.19,270.67,10878.0
2022-09-26 13:30:00,270.55,270.55,269.64,269.64,1000.0,270.55,270.55,269.64,269.64,1000.0
2022-09-26 14:00:00,269.53,270.6,269.53,269.53,3062.0,269.53,270.6,269.53,269.53,3062.0
2022-09-26 14:30:00,269.77,270.21,269.34,269.77,4754.0,269.77,270.21,269.34,269.77,4754.0
2022-09-26 15:00:00,269.34,270.14,269.22,269.83,1937.0,269.34,270.14,269.22,269.83,1937.0
2022-09-26 15:30:00,269.56,270.81,268.81,268.81,18134.0,269.56,270.81,268.81,268.81,18134.0
2022-09-27 09:30:00,270.75,270.75,269.93,269.93,911.0,270.75,270.75,269.93,269.93,911.0
2022-09-27 10:00:00,269.62,270.09,268.51,269.53,5995.0,269.62,270.09,268.51,269.53,5995.0
2022-09-27 10:30:00,269.55,270.74,269.5,270.39,3928.0,269.55,270.74,269.5,270.39,3928.0
2022-09-27 11:00:00,269.63,269.63,268.18,268.32,3263.0,269.63,269.63,268.18,268.32,3263.0
2022-09-27 11:30:00,267.9,267.9,265.51,265.74,1512.0,267.9,267.9,265.51,265.74,1512.0
2022-09-27 12:00:00,266.38,266.96,264.72,265.35,2183.0,266.38,266.96,264.72,265.35,2183.0
2022-09-27 12:30:00,265.06,265.27,264.33,265.27,1600.0,265.06,265.27,264.33,265.27,1600.0
2022-09-27 13:00:00,264.77,264.86,264.03,264.58,3959.0,264.77,264.86,264.03,264.58,3959.0
2022-09-27 13:30:00,264.63,264.75,263.26,263.99,2101.0,264.63,264.75,263.26,263.99,2101.0
2022-09-27 14:00:00,263.92,263.92,263.2,263.29,2032.0,263.92,263.92,263.2,263.29,2032.0
2022-09-27 14:30:00,263.29,265.02,263.02,264.99,2269.0,263.29,265.02,263.02,264.99,2269.0
2022-09-27 15:00:00,264.75,264.75,263.67,264.43,5049.0,264.75,264.75,263.67,264.43,5049.0
2022-09-27 15:30:00,264.06,264.43,263.5,263.57,13608.0,264.06,264.43,263.5,263.57,13608.0
2022-09-28 09:30:00,265.88,265.88,261.09,261.14,3074.0,265.88,265.88,261.09,261.14,3074.0
2022-09-28 10:00:00,261.12,263.45,260.94,263.45,12407.0,261.12,263.45,260.94,263.45,12407.0
2022-09-28 10:30:00,264.0,265.62,264.0,264.94,2392.0,264.0,265.62,264.0,264.94,2392.0
2022-09-28 11:00:00,264.86,265.58,264.58,265.35,6395.0,264.86,265.58,264.58,265.35,6395.0
2022-09-28 11:30:00,265.47,265.97,265.12,265.88,1018.0,265.47,265.97,265.12,265.88,1018.0
2022-09-28 12:00:00,266.79,267.8,266.79,267.35,2088.0,266.79,267.8,266.79,267.35,2088.0
2022-09-28 12:30:00,267.39,267.83,267.33,267.83,1301.0,267.39,267.83,267.33,267.83,1301.0
2022-09-28 13:00:00,267.88,268.44,267.72,267.89,1303.0,267.88,268.44,267.72,267.89,1303.0
2022-09-28 13:30:00,268.17,268.17,266.97,267.36,2426.0,268.17,268.17,266.97,267.36,2426.0
2022-09-28 14:00:00,267.6,267.86,267.11,267.12,2510.0,267.6,267.86,267.11,267.12,2510.0
2022-09-28 14:30:00,267.34,267.9,267.13,267.59,1648.0,267.34,267.9,267.13,267.59,1648.0
2022-09-28 15:00:00,267.2,267.92,266.93,267.04,7202.0,267.2,267.92,266.93,267.04,7202.0
2022-09-28 15:30:00,266.94,268.65,266.94,267.4,13987.0,266.94,268.65,266.94,267.4,13987.0
2022-09-29 09:30:00,265.36,265.64,262.21,262.97,7941.0,265.36,265.64,262.21,262.97,7941.0
2022-09-29 10:00:00,263.32,264.36,263.32,264.36,700.0,263.32,264.36,263.32,264.36,700.0
2022-09-29 10:30:00,264.56,264.56,263.45,263.82,2369.0,264.56,264.56,263.45,263.82,2369.0
2022-09-29 11:00:00,263.74,264.37,263.0,264.32,1307.0,263.74,264.37,263.0,264.32,1307.0
2022-09-29 11:30:00,264.16,264.35,263.28,263.94,1901.0,264.16,264.35,263.28,263.94,1901.0
2022-09-29 12:00:00,263.74,264.5,263.63,264.32,4978.0,263.74,264.5,263.63,264.32,4978.0
2022-09-29 12:30:00,264.46,265.05,264.06,264.67,3868.0,264.46,265.05,264.06,264.67,3868.0
2022-09-29 13:00:00,264.47,264.51,263.17,263.17,2074.0,264.47,264.51,263.17,263.17,2074.0
2022-09-29 13:30:00,262.88,263.2,261.89,262.31,4254.0,262.88,263.2,261.89,262.31,4254.0
2022-09-29 14:00:00,261.88,262.54,261.42,261.63,6479.0,261.88,262.54,261.42,261.63,6479.0
2022-09-29 14:30:00,261.43,262.28,261.43,261.81,6428.0,261.43,262.28,261.43,261.81,6428.0
2022-09-29 15:00:00,261.94,263.47,261.8,262.56,4108.0,261.94,263.47,261.8,262.56,4108.0
2022-09-29 15:30:00,262.49,264.51,262.49,264.05,22398.0,262.49,264.51,262.49,264.05,22398.0
2022-09-30 09:30:00,263.75,264.24,262.51,264.24,2129.0,263.75,264.24,262.51,264.24,2129.0
2022-09-30 10:00:00,263.9,263.9,262.6,263.46,4924.0,263.9,263.9,262.6,263.46,4924.0
2022-09-30 10:30:00,263.69,264.95,263.69,264.03,3840.0,263.69,264.95,263.69,264.03,3840.0
2022-09-30 11:00:00,264.12,265.11,263.94,265.11,906.0,264.12,265.11,263.94,265.11,906.0
2022-09-30 11:30:00,265.07,265.07,263.49,263.78,1201.0,265.07,265.07,263.49,263.78,1201.0
2022-09-30 12:00:00,263.79,264.0,263.34,264.0,538.0,263.79,264.0,263.34,264.0,538.0
2022-09-30 12:30:00,263.94,264.51,263.79,264.47,4126.0,263.94,264.51,263.79,264.47,4126.0
2022-09-30 13:00:00,264.01,264.65,263.46,264.04,6820.0,264.01,264.65,263.46,264.04,6820.0
2022-09-30 13:30:00,263.41,263.55,263.12,263.55,300.0,263.41,263.55,263.12,263.55,300.0
2022-09-30 14:00:00,263.0,263.47,261.77,261.87,4779.0,263.0,263.47,261.77,261.87,4779.0
2022-09-30 14:30:00,262.0,262.74,262.0,262.19,925.0,262.0,262.74,262.0,262.19,925.0
2022-09-30 15:00:00,262.09,263.02,261.31,262.22,3937.0,262.09,263.02,261.31,262.22,3937.0
2022-09-30 15:30:00,262.05,262.31,260.31,261.07,8255.0,262.05,262.31,260.31,261.07,8255.0
2022-10-03 09:30:00,262.54,262.54,262.54,262.54,684.0,262.54,262.54,262.54,262.54,684.0
2022-10-03 10:00:00,262.91,266.31,262.91,265.54,1000.0,262.91,266.31,262.91,265.54,1000.0
2022-10-03 10:30:00,263.69,265.01,263.3,265.01,600.0,263.69,265.01,263.3,265.01,600.0
2022-10-03 11:00:00,265.28,265.29,265.28,265.28,470.0,265.28,265.29,265.28,265.28,470.0
2022-10-03 11:30:00,266.1,266.38,266.02,266.38,717.0,266.1,266.38,266.02,266.38,717.0
2022-10-03 12:00:00,266.56,267.13,265.86,266.16,1136.0,266.56,267.13,265.86,266.16,1136.0
2022-10-03 12:30:00,266.2,267.02,266.11,267.02,1985.0,266.2,267.02,266.11,267.02,1985.0
2022-10-03 13:00:00,267.36,267.59,267.09,267.21,1400.0,267.36,267.59,267.09,267.21,1400.0
2022-10-03 13:30:00,269.1,269.61,268.83,269.01,1827.0,269.1,269.61,268.83,269.01,1827.0
2022-10-03 14:00:00,269.66,270.12,268.92,270.12,1184.0,269.66,270.12,268.92,270.12,1184.0
2022-10-03 14:30:00,270.18,271.08,270.18,271.08,1150.0,270.18,271.08,270.18,271.08,1150.0
2022-10-03 15:00:00,270.75,270.95,270.62,270.62,905.0,270.75,270.95,270.62,270.62,905.0
2022-10-03 15:30:00,270.33,270.6,269.0,269.0,17041.0,270.33,270.6,269.0,269.0,17041.0
2022-10-04 09:30:00,271.2,274.6,271.01,274.57,3891.0,271.2,274.6,271.01,274.57,3891.0
2022-10-04 10:00:00,274.6,275.9,273.69,274.35,641.0,274.6,275.9,273.69,274.35,641.0
2022-10-04 10:30:00,274.72,275.31,271.72,273.01,5390.0,274.72,275.31,271.72,273.01,5390.0
2022-10-04 11:00:00,273.09,273.21,271.74,272.77,10483.0,273.09,273.21,271.74,272.77,10483.0
2022-10-04 11:30:00,272.45,272.81,271.31,271.31,4305.0,272.45,272.81,271.31,271.31,4305.0
2022-10-04 12:00:00,271.67,273.31,271.5,273.31,1937.0,271.67,273.31,271.5,273.31,1937.0
2022-10-04 12:30:00,273.18,273.18,272.4,272.41,800.0,273.18,273.18,272.4,272.41,800.0
2022-10-04 13:00:00,272.06,272.06,271.43,271.44,300.0,272.06,272.06,271.43,271.44,300.0
2022-10-04 13:30:00,271.9,272.55,271.42,272.23,2588.0,271.9,272.55,271.42,272.23,2588.0
2022-10-04 14:00:00,272.09,272.09,270.71,270.71,3160.0,272.09,272.09,270.71,270.71,3160.0
2022-10-04 14:30:00,270.18,271.4,270.18,271.4,6841.0,270.18,271.4,270.18,271.4,6841.0
2022-10-04 15:00:00,271.24,271.44,270.69,271.31,3110.0,271.24,271.44,270.69,271.31,3110.0
2022-10-04 15:30:00,270.98,272.73,270.76,272.24,12169.0,270.98,272.73,270.76,272.24,12169.0
2022-10-05 09:30:00,271.08,271.54,270.35,271.54,912.0,271.08,271.54,270.35,271.54,912.0
2022-10-05 10:00:00,270.0,270.31,269.61,270.03,1298.0,270.0,270.31,269.61,270.03,1298.0
2022-10-05 10:30:00,269.74,270.31,269.53,269.54,1433.0,269.74,270.31,269.53,269.54,1433.0
2022-10-05 11:00:00,269.04,270.39,269.04,270.39,1092.0,269.04,270.39,269.04,270.39,1092.0
2022-10-05 11:30:00,270.73,271.0,270.73,270.81,500.0,270.73,271.0,270.73,270.81,500.0
2022-10-05 12:00:00,270.79,272.13,270.78,272.0,899.0,270.79,272.13,270.78,272.0,899.0
2022-10-05 12:30:00,271.9,273.05,271.9,273.05,547.0,271.9,273.05,271.9,273.05,547.0
2022-10-05 13:00:00,272.75,273.56,272.73,273.48,1139.0,272.75,273.56,272.73,273.48,1139.0
2022-10-05 13:30:00,272.95,273.78,272.95,273.31,2401.0,272.95,273.78,272.95,273.31,2401.0
2022-10-05 14:00:00,273.08,273.82,273.08,273.82,1627.0,273.08,273.82,273.08,273.82,1627.0
2022-10-05 14:30:00,273.42,273.5,273.12,273.19,2086.0,273.42,273.5,273.12,273.19,2086.0
2022-10-05 15:00:00,273.29,273.37,272.94,272.94,1800.0,273.29,273.37,272.94,272.94,1800.0
2022-10-05 15:30:00,272.84,272.87,269.88,270.38,11576.0,272.84,272.87,269.88,270.38,11576.0
2022-10-06 09:30:00,269.66,269.66,267.23,268.44,1151.0,269.66,269.66,267.23,268.44,1151.0
2022-10-06 10:00:00,268.43,268.43,267.26,267.26,800.0,268.43,268.43,267.26,267.26,800.0
2022-10-06 10:30:00,267.04,267.04,265.95,266.76,1757.0,267.04,267.04,265.95,266.76,1757.0
2022-10-06 11:00:00,266.17,266.39,265.64,266.39,1203.0,266.17,266.39,265.64,266.39,1203.0
2022-10-06 11:30:00,267.16,267.83,267.16,267.52,2338.0,267.16,267.83,267.16,267.52,2338.0
2022-10-06 12:00:00,266.84,267.11,266.27,266.27,522.0,266.84,267.11,266.27,266.27,522.0
2022-10-06 12:30:00,266.55,266.55,266.51,266.51,200.0,266.55,266.55,266.51,266.51,200.0
2022-10-06 13:00:00,266.4,266.99,266.39,266.47,1417.0,266.4,266.99,266.39,266.47,1417.0
2022-10-06 13:30:00,266.5,266.6,266.02,266.38,1400.0,266.5,266.6,266.02,266.38,1400.0
2022-10-06 14:00:00,266.02,266.02,264.85,264.85,4020.0,266.02,266.02,264.85,264.85,4020.0
2022-10-06 14:30:00,264.89,264.97,263.83,263.87,2316.0,264.89,264.97,263.83,263.87,2316.0
2022-10-06 15:00:00,264.15,264.2,263.5,264.15,5641.0,264.15,264.2,263.5,264.15,5641.0
2022-10-06 15:30:00,264.05,264.05,262.77,262.97,18708.0,264.05,264.05,262.77,262.97,18708.0
2022-10-07 09:30:00,262.41,262.41,260.05,261.06,1053.0,262.41,262.41,260.05,261.06,1053.0
2022-10-07 10:00:00,261.63,261.69,259.96,260.64,7118.0,261.63,261.69,259.96,260.64,7118.0
2022-10-07 10:30:00,260.77,260.97,259.66,259.84,2918.0,260.77,260.97,259.66,259.84,2918.0
2022-10-07 11:00:00,260.13,260.33,259.52,260.01,1531.0,260.13,260.33,259.52,260.01,1531.0
2022-10-07 11:30:00,260.17,260.28,258.91,259.03,4312.0,260.17,260.28,258.91,259.03,4312.0
2022-10-07 12:00:00,259.33,259.45,258.58,258.59,3635.0,259.33,259.45,258.58,258.59,3635.0
2022-10-07 12:30:00,258.92,258.92,258.59,258.6,610.0,258.92,258.92,258.59,258.6,610.0
2022-10-07 13:00:00,258.44,258.44,257.9,258.26,3208.0,258.44,258.44,257.9,258.26,3208.0
2022-10-07 13:30:00,257.94,258.52,257.76,258.51,5859.0,257.94,258.52,257.76,258.51,5859.0
2022-10-07 14:00:00,259.66,259.66,258.81,258.81,2109.0,259.66,259.66,258.81,258.81,2109.0
2022-10-07 14:30:00,259.21,260.23,259.21,260.0,19537.0,259.21,260.23,259.21,260.0,19537.0
2022-10-07 15:00:00,260.13,260.61,259.64,260.11,6168.0,260.13,260.61,259.64,260.11,6168.0
2022-10-07 15:30:00,260.29,261.77,260.1,260.16,44955.0,260.29,261.77,260.1,260.16,44955.0
2022-10-10 09:30:00,261.59,266.4,260.77,263.64,2935.0,261.59,266.4,260.77,263.64,2935.0
2022-10-10 10:00:00,263.89,263.91,262.39,262.89,2800.0,263.89,263.91,262.39,262.89,2800.0
2022-10-10 10:30:00,263.28,263.32,261.03,261.51,2596.0,263.28,263.32,261.03,261.51,2596.0
2022-10-10 11:00:00,260.76,261.84,260.76,261.27,2299.0,260.76,261.84,260.76,261.27,2299.0
2022-10-10 11:30:00,261.46,262.66,261.46,262.55,1300.0,261.46,262.66,261.46,262.55,1300.0
2022-10-10 12:00:00,262.83,262.83,261.3,261.74,1775.0,262.83,262.83,261.3,261.74,1775.0
2022-10-10 12:30:00,260.74,260.75,260.28,260.31,1268.0,260.74,260.75,260.28,260.31,1268.0
2022-10-10 13:00:00,260.16,260.7,260.16,260.59,1204.0,260.16,260.7,260.16,260.59,1204.0
2022-10-10 13:30:00,260.56,262.92,260.56,262.31,1270.0,260.56,262.92,260.56,262.31,1270.0
2022-10-10 14:00:00,262.33,262.33,260.9,260.9,2006.0,262.33,262.33,260.9,260.9,2006.0
2022-10-10 14:30:00,262.32,262.34,261.54,261.64,1746.0,262.32,262.34,261.54,261.64,1746.0
2022-10-10 15:00:00,261.96,262.35,261.32,261.36,3815.0,261.96,262.35,261.32,261.36,3815.0
2022-10-10 15:30:00,261.18,262.13,261.13,261.23,9698.0,261.18,262.13,261.13,261.23,9698.0
2022-10-11 09:30:00,260.17,262.22,259.98,259.98,1799.0,260.17,262.22,259.98,259.98,1799.0
2022-10-11 10:00:00,260.94,261.71,260.0,261.41,3640.0,260.94,261.71,260.0,261.41,3640.0
2022-10-11 10:30:00,261.1,261.22,260.15,260.37,4666.0,261.1,261.22,260.15,260.37,4666.0
2022-10-11 11:00:00,260.75,261.23,259.67,259.67,3798.0,260.75,261.23,259.67,259.67,3798.0
2022-10-11 11:30:00,260.16,260.39,259.47,259.99,1500.0,260.16,260.39,259.47,259.99,1500.0
2022-10-11 12:00:00,259.49,260.71,259.39,260.38,1310.0,259.49,260.71,259.39,260.38,1310.0
2022-10-11 12:30:00,260.92,261.16,260.77,260.77,1477.0,260.92,261.16,260.77,260.77,1477.0
2022-10-11 13:00:00,261.03,261.17,260.33,260.53,3146.0,261.03,261.17,260.33,260.53,3146.0
2022-10-11 13:30:00,260.73,261.0,260.3,260.51,9546.0,260.73,261.0,260.3,260.51,9546.0
2022-10-11 14:00:00,260.25,260.42,259.82,259.87,1501.0,260.25,260.42,259.82,259.87,1501.0
2022-10-11 14:30:00,259.65,259.94,257.73,257.74,1831.0,259.65,259.94,257.73,257.74,1831.0
2022-10-11 15:00:00,257.07,257.07,255.72,256.43,3692.0,257.07,257.07,255.72,256.43,3692.0
2022-10-11 15:30:00,256.44,257.35,255.93,256.78,43011.0,256.44,257.35,255.93,256.78,43011.0
2022-10-12 09:30:00,256.64,256.84,254.79,254.79,2237.0,256.64,256.84,254.79,254.79,2237.0
2022-10-12 10:00:00,256.14,257.17,255.19,255.51,3853.0,256.14,257.17,255.19,255.51,3853.0
2022-10-12 10:30:00,255.41,255.47,253.43,254.03,3376.0,255.41,255.47,253.43,254.03,3376.0
2022-10-12 11:00:00,254.48,255.06,254.0,254.09,2500.0,254.48,255.06,254.0,254.09,2500.0
2022-10-12 11:30:00,253.89,253.92,252.87,253.16,2921.0,253.89,253.92,252.87,253.16,2921.0
2022-10-12 12:00:00,253.08,254.14,253.07,253.56,6223.0,253.08,254.14,253.07,253.56,6223.0
2022-10-12 12:30:00,254.27,254.49,252.76,252.76,1548.0,254.27,254.49,252.76,252.76,1548.0
2022-10-12 13:00:00,252.82,253.53,252.82,252.95,2275.0,252.82,253.53,252.82,252.95,2275.0
2022-10-12 13:30:00,252.47,252.66,251.69,252.26,4523.0,252.47,252.66,251.69,252.26,4523.0
2022-10-12 14:00:00,252.28,252.71,251.8,252.36,6277.0,252.28,252.71,251.8,252.36,6277.0
2022-10-12 14:30:00,252.34,252.53,251.3,251.3,5424.0,252.34,252.53,251.3,251.3,5424.0
2022-10-12 15:00:00,251.41,251.97,251.19,251.46,3673.0,251.41,251.97,251.19,251.46,3673.0
2022-10-12 15:30:00,251.48,251.49,250.11,250.11,38577.0,251.48,251.49,250.11,250.11,38577.0
2022-10-13 09:30:00,247.23,250.93,245.32,249.83,7047.0,247.23,250.93,245.32,249.83,7047.0
2022-10-13 10:00:00,249.8,250.95,249.52,250.0,7361.0,249.8,250.95,249.52,250.0,7361.0
2022-10-13 10:30:00,250.0,250.35,249.37,250.04,14276.0,250.0,250.35,249.37,250.04,14276.0
2022-10-13 11:00:00,250.03,253.03,249.93,252.84,8695.0,250.03,253.03,249.93,252.84,8695.0
2022-10-13 11:30:00,253.09,254.5,252.7,253.19,10885.0,253.09,254.5,252.7,253.19,10885.0
2022-10-13 12:00:00,253.56,254.0,252.21,252.83,4051.0,253.56,254.0,252.21,252.83,4051.0
2022-10-13 12:30:00,253.08,254.15,253.08,253.89,1005.0,253.08,254.15,253.08,253.89,1005.0
2022-10-13 13:00:00,253.93,255.11,253.22,255.1,2592.0,253.93,255.11,253.22,255.1,2592.0
2022-10-13 13:30:00,255.01,255.43,254.0,254.45,9192.0,255.01,255.43,254.0,254.45,9192.0
2022-10-13 14:00:00,254.4,255.41,254.4,255.04,2165.0,254.4,255.41,254.4,255.04,2165.0
2022-10-13 14:30:00,255.89,257.26,255.59,257.26,1880.0,255.89,257.26,255.59,257.26,1880.0
2022-10-13 15:00:00,257.84,258.16,257.18,257.34,3149.0,257.84,258.16,257.18,257.34,3149.0
2022-10-13 15:30:00,257.44,257.47,255.79,256.92,21042.0,257.44,257.47,255.79,256.92,21042.0
2022-10-14 09:30:00,258.38,258.38,255.7,255.88,1433.0,258.38,258.38,255.7,255.88,1433.0
2022-10-14 10:00:00,255.88,256.26,252.74,252.74,3847.0,255.88,256.26,252.74,252.74,3847.0
2022-10-14 10:30:00,252.89,253.27,251.64,251.91,1102.0,252.89,253.27,251.64,251.91,1102.0
2022-10-14 11:00:00,252.96,252.96,250.32,250.88,2199.0,252.96,252.96,250.32,250.88,2199.0
2022-10-14 11:30:00,250.71,250.78,250.0,250.0,2229.0,250.71,250.78,250.0,250.0,2229.0
2022-10-14 12:00:00,250.06,250.93,249.77,250.86,4031.0,250.06,250.93,249.77,250.86,4031.0
2022-10-14 12:30:00,250.36,251.41,250.36,251.41,2876.0,250.36,251.41,250.36,251.41,2876.0
2022-10-14 13:00:00,251.51,251.77,249.94,250.04,2224.0,251.51,251.77,249.94,250.04,2224.0
2022-10-14 13:30:00,250.27,250.67,249.45,250.58,4444.0,250.27,250.67,249.45,250.58,4444.0
2022-10-14 14:00:00,250.61,250.61,249.88,249.98,1299.0,250.61,250.61,249.88,249.98,1299.0
2022-10-14 14:30:00,249.91,250.02,248.8,249.0,4991.0,249.91,250.02,248.8,249.0,4991.0
2022-10-14 15:00:00,249.1,249.72,248.52,248.9,4879.0,249.1,249.72,248.52,248.9,4879.0
2022-10-14 15:30:00,249.36,249.73,248.16,248.27,18270.0,249.36,249.73,248.16,248.27,18270.0
2022-10-17 09:30:00,252.52,253.79,252.48,253.35,1390.0,252.52,253.79,252.48,253.35,1390.0
2022-10-17 10:00:00,255.29,257.06,254.95,256.73,1875.0,255.29,257.06,254.95,256.73,1875.0
2022-10-17 10:30:00,256.25,256.48,255.21,255.27,2856.0,256.25,256.48,255.21,255.27,2856.0
2022-10-17 11:00:00,255.19,256.88,255.18,256.5,1500.0,255.19,256.88,255.18,256.5,1500.0
2022-10-17 11:30:00,257.06,257.74,256.56,257.68,1200.0,257.06,257.74,256.56,257.68,1200.0
2022-10-17 12:00:00,257.61,257.91,257.14,257.15,2271.0,257.61,257.91,257.14,257.15,2271.0
2022-10-17 12:30:00,257.14,257.14,255.95,256.86,1300.0,257.14,257.14,255.95,256.86,1300.0
2022-10-17 13:00:00,256.12,256.76,255.97,256.52,1216.0,256.12,256.76,255.97,256.52,1216.0
2022-10-17 13:30:00,256.77,257.25,256.31,256.31,2301.0,256.77,257.25,256.31,256.31,2301.0
2022-10-17 14:00:00,256.63,256.92,256.62,256.92,1523.0,256.63,256.92,256.62,256.92,1523.0
2022-10-17 14:30:00,256.61,257.22,256.61,257.0,1542.0,256.61,257.22,256.61,257.0,1542.0
2022-10-17 15:00:00,256.93,257.84,256.93,257.61,2176.0,256.93,257.84,256.93,257.61,2176.0
2022-10-17 15:30:00,258.09,258.61,257.02,257.03,11801.0,258.09,258.61,257.02,257.03,11801.0
2022-10-18 09:30:00,259.82,261.18,259.82,259.82,1665.0,259.82,261.18,259.82,259.82,1665.0
2022-10-18 10:00:00,259.32,263.09,259.32,261.49,3096.0,259.32,263.09,259.32,261.49,3096.0
2022-10-18 10:30:00,261.34,262.29,260.12,261.45,5352.0,261.34,262.29,260.12,261.45,5352.0
2022-10-18 11:00:00,261.11,262.12,261.11,261.75,2844.0,261.11,262.12,261.11,261.75,2844.0
2022-10-18 11:30:00,261.8,263.0,261.2,261.58,7702.0,261.8,263.0,261.2,261.58,7702.0
2022-10-18 12:00:00,261.57,263.98,261.57,263.39,1670.0,261.57,263.98,261.57,263.39,1670.0
2022-10-18 12:30:00,264.72,265.34,264.37,265.03,1333.0,264.72,265.34,264.37,265.03,1333.0
2022-10-18 13:00:00,265.0,265.1,263.84,264.83,4163.0,265.0,265.1,263.84,264.83,4163.0
2022-10-18 13:30:00,265.5,265.8,265.23,265.23,1134.0,265.5,265.8,265.23,265.23,1134.0
2022-10-18 14:00:00,265.09,265.27,264.29,264.29,2558.0,265.09,265.27,264.29,264.29,2558.0
2022-10-18 14:30:00,264.15,264.15,263.12,263.62,1103.0,264.15,264.15,263.12,263.62,1103.0
2022-10-18 15:00:00,263.7,263.91,262.95,263.51,4833.0,263.7,263.91,262.95,263.51,4833.0
2022-10-18 15:30:00,263.51,264.58,263.28,264.13,9749.0,263.51,264.58,263.28,264.13,9749.0
2022-10-19 09:30:00,263.11,263.11,260.69,261.38,2507.0,263.11,263.11,260.69,261.38,2507.0
2022-10-19 10:00:00,261.25,264.27,260.86,264.0,3969.0,261.25,264.27,260.86,264.0,3969.0
2022-10-19 10:30:00,264.18,264.18,261.54,261.54,878.0,264.18,264.18,261.54,261.54,878.0
2022-10-19 11:00:00,262.0,262.31,261.48,261.48,753.0,262.0,262.31,261.48,261.48,753.0
2022-10-19 11:30:00,262.59,262.59,262.59,262.59,100.0,262.59,262.59,262.59,262.59,100.0
2022-10-19 12:00:00,261.94,262.21,261.94,262.21,200.0,261.94,262.21,261.94,262.21,200.0
2022-10-19 12:30:00,261.13,261.13,259.76,260.28,1300.0,261.13,261.13,259.76,260.28,1300.0
2022-10-19 13:00:00,259.62,259.62,259.62,259.62,100.0,259.62,259.62,259.62,259.62,100.0
2022-10-19 13:30:00,259.88,260.9,259.56,260.32,1201.0,259.88,260.9,259.56,260.32,1201.0
2022-10-19 14:00:00,260.25,260.84,260.17,260.35,900.0,260.25,260.84,260.17,260.35,900.0
2022-10-19 14:30:00,260.54,261.08,260.54,260.87,1800.0,260.54,261.08,260.54,260.87,1800.0
2022-10-19 15:00:00,261.13,262.04,261.13,261.85,600.0,261.13,262.04,261.13,261.85,600.0
2022-10-19 15:30:00,261.67,262.19,261.53,261.53,7273.0,261.67,262.19,261.53,261.53,7273.0
2022-10-20 09:30:00,263.75,264.44,260.53,264.44,1728.0,263.75,264.44,260.53,264.44,1728.0
2022-10-20 10:00:00,263.75,264.48,263.64,264.48,1700.0,263.75,264.48,263.64,264.48,1700.0
2022-10-20 10:30:00,264.51,264.51,263.73,263.98,517.0,264.51,264.51,263.73,263.98,517.0
2022-10-20 11:00:00,264.14,264.33,263.17,263.17,630.0,264.14,264.33,263.17,263.17,630.0
2022-10-20 11:30:00,263.63,264.63,263.63,263.94,1089.0,263.63,264.63,263.63,263.94,1089.0
2022-10-20 12:00:00,264.06,264.06,262.94,262.97,1652.0,264.06,264.06,262.94,262.97,1652.0
2022-10-20 12:30:00,263.18,263.27,262.55,263.0,3500.0,263.18,263.27,262.55,263.0,3500.0
2022-10-20 13:00:00,263.03,263.48,262.57,263.48,5334.0,263.03,263.48,262.57,263.48,5334.0
2022-10-20 13:30:00,263.77,263.92,263.16,263.62,1113.0,263.77,263.92,263.16,263.62,1113.0
2022-10-20 14:00:00,263.68,263.68,263.09,263.44,2088.0,263.68,263.68,263.09,263.44,2088.0
2022-10-20 14:30:00,263.59,263.9,262.97,263.69,1600.0,263.59,263.9,262.97,263.69,1600.0
2022-10-20 15:00:00,263.75,264.57,263.75,264.55,3301.0,263.75,264.57,263.75,264.55,3301.0
2022-10-20 15:30:00,264.74,266.13,264.26,264.73,16770.0,264.74,266.13,264.26,264.73,16770.0
2022-10-21 09:30:00,263.21,267.07,262.4,267.07,3663.0,263.21,267.07,262.4,267.07,3663.0
2022-10-21 10:00:00,267.34,267.93,266.42,266.57,3394.0,267.34,267.93,266.42,266.57,3394.0
2022-10-21 10:30:00,266.75,267.41,265.94,266.04,2895.0,266.75,267.41,265.94,266.04,2895.0
2022-10-21 11:00:00,266.21,267.18,266.21,267.02,1300.0,266.21,267.18,266.21,267.02,1300.0
2022-10-21 11:30:00,267.14,269.0,267.14,269.0,1102.0,267.14,269.0,267.14,269.0,1102.0
2022-10-21 12:00:00,269.27,269.84,268.84,269.33,1949.0,269.27,269.84,268.84,269.33,1949.0
2022-10-21 12:30:00,269.31,270.85,269.31,270.44,2206.0,269.31,270.85,269.31,270.44,2206.0
2022-10-21 13:00:00,270.66,271.28,270.13,271.28,2385.0,270.66,271.28,270.13,271.28,2385.0
2022-10-21 13:30:00,271.3,271.77,271.25,271.73,2222.0,271.3,271.77,271.25,271.73,2222.0
2022-10-21 14:00:00,271.75,272.48,271.09,271.72,2857.0,271.75,272.48,271.09,271.72,2857.0
2022-10-21 14:30:00,271.61,271.84,271.02,271.84,3108.0,271.61,271.84,271.02,271.84,3108.0
2022-10-21 15:00:00,271.89,273.58,271.89,273.06,4529.0,271.89,273.58,271.89,273.06,4529.0
2022-10-21 15:30:00,272.85,273.97,272.85,273.1,24450.0,272.85,273.97,272.85,273.1,24450.0
2022-10-24 09:30:00,273.8,274.98,272.46,274.58,16398.0,273.8,274.98,272.46,274.58,16398.0
2022-10-24 10:00:00,274.55,275.13,273.82,274.04,5810.0,274.55,275.13,273.82,274.04,5810.0
2022-10-24 10:30:00,274.0,274.0,271.48,271.59,3593.0,274.0,274.0,271.48,271.59,3593.0
2022-10-24 11:00:00,271.69,273.08,271.69,272.08,1783.0,271.69,273.08,271.69,272.08,1783.0
2022-10-24 11:30:00,271.49,272.32,271.42,272.31,1447.0,271.49,272.32,271.42,272.31,1447.0
2022-10-24 12:00:00,272.09,272.09,270.84,271.61,2426.0,272.09,272.09,270.84,271.61,2426.0
2022-10-24 12:30:00,271.43,271.66,270.11,270.12,1413.0,271.43,271.66,270.11,270.12,1413.0
2022-10-24 13:00:00,270.51,270.51,269.39,269.55,1200.0,270.51,270.51,269.39,269.55,1200.0
2022-10-24 13:30:00,269.52,270.4,269.52,269.56,1555.0,269.52,270.4,269.52,269.56,1555.0
2022-10-24 14:00:00,269.58,270.15,269.39,269.68,3001.0,269.58,270.15,269.39,269.68,3001.0
2022-10-24 14:30:00,269.82,271.0,269.82,271.0,2083.0,269.82,271.0,269.82,271.0,2083.0
2022-10-24 15:00:00,270.9,271.6,270.72,271.51,6400.0,270.9,271.6,270.72,271.51,6400.0
2022-10-24 15:30:00,271.35,271.76,270.88,271.48,18280.0,271.35,271.76,270.88,271.48,18280.0
2022-10-25 09:30:00,270.01,272.91,270.01,272.91,1667.0,270.01,272.91,270.01,272.91,1667.0
2022-10-25 10:00:00,273.77,274.09,272.53,273.54,7414.0,273.77,274.09,272.53,273.54,7414.0
2022-10-25 10:30:00,273.61,276.11,273.13,276.11,1958.0,273.61,276.11,273.13,276.11,1958.0
2022-10-25 11:00:00,275.73,276.32,275.55,276.26,1360.0,275.73,276.32,275.55,276.26,1360.0
2022-10-25 11:30:00,275.11,275.11,275.11,275.11,100.0,275.11,275.11,275.11,275.11,100.0
2022-10-25 12:00:00,275.02,276.97,275.02,276.96,5400.0,275.02,276.97,275.02,276.96,5400.0
2022-10-25 12:30:00,277.1,277.99,277.02,277.43,3200.0,277.1,277.99,277.02,277.43,3200.0
2022-10-25 13:00:00,277.14,277.38,276.63,276.63,1400.0,277.14,277.38,276.63,276.63,1400.0
2022-10-25 13:30:00,277.1,277.75,276.99,277.49,1743.0,277.1,277.75,276.99,277.49,1743.0
2022-10-25 14:00:00,277.76,278.26,277.72,277.77,1331.0,277.76,278.26,277.72,277.77,1331.0
2022-10-25 14:30:00,277.69,278.07,276.98,276.98,2035.0,277.69,278.07,276.98,276.98,2035.0
2022-10-25 15:00:00,277.31,278.72,277.17,277.75,2532.0,277.31,278.72,277.17,277.75,2532.0
2022-10-25 15:30:00,278.01,278.58,276.89,278.47,26299.0,278.01,278.58,276.89,278.47,26299.0
2022-10-26 09:30:00,278.57,279.51,277.06,277.28,2251.0,278.57,279.51,277.06,277.28,2251.0
2022-10-26 10:00:00,277.77,280.86,277.77,280.86,2409.0,277.77,280.86,277.77,280.86,2409.0
2022-10-26 10:30:00,280.49,280.49,277.0,278.43,6017.0,280.49,280.49,277.0,278.43,6017.0
2022-10-26 11:00:00,278.57,280.44,278.57,280.06,4744.0,278.57,280.44,278.57,280.06,4744.0
2022-10-26 11:30:00,280.43,282.75,279.73,280.93,38898.0,280.43,282.75,279.73,280.93,38898.0
2022-10-26 12:00:00,280.91,281.49,279.59,279.89,4669.0,280.91,281.49,279.59,279.89,4669.0
2022-10-26 12:30:00,280.15,281.59,279.34,279.34,4521.0,280.15,281.59,279.34,279.34,4521.0
2022-10-26 13:00:00,279.8,280.7,279.46,279.76,3131.0,279.8,280.7,279.46,279.76,3131.0
2022-10-26 13:30:00,280.18,280.65,280.02,280.61,4135.0,280.18,280.65,280.02,280.61,4135.0
2022-10-26 14:00:00,280.67,281.41,280.6,280.6,3800.0,280.67,281.41,280.6,280.6,3800.0
2022-10-26 14:30:00,280.56,280.8,279.8,280.26,2837.0,280.56,280.8,279.8,280.26,2837.0
2022-10-26 15:00:00,279.86,280.25,279.12,279.13,3905.0,279.86,280.25,279.12,279.13,3905.0
2022-10-26 15:30:00,278.94,280.31,277.81,278.38,16081.0,278.94,280.31,277.81,278.38,16081.0
2022-10-27 09:30:00,282.0,293.83,281.98,293.83,6043.0,282.0,293.83,281.98,293.83,6043.0
2022-10-27 10:00:00,295.96,298.74,291.09,296.37,12960.0,295.96,298.74,291.09,296.37,12960.0
2022-10-27 10:30:00,297.05,302.66,294.82,298.66,33518.0,297.05,302.66,294.82,298.66,33518.0
2022-10-27 11:00:00,298.66,302.84,296.65,297.73,9101.0,298.66,302.84,296.65,297.73,9101.0
2022-10-27 11:30:00,298.78,298.78,294.78,294.78,4287.0,298.78,298.78,294.78,294.78,4287.0
2022-10-27 12:00:00,295.38,297.97,295.08,297.64,9112.0,295.38,297.97,295.08,297.64,9112.0
2022-10-27 12:30:00,297.15,298.4,296.68,297.9,2593.0,297.15,298.4,296.68,297.9,2593.0
2022-10-27 13:00:00,298.31,299.77,298.31,298.89,5126.0,298.31,299.77,298.31,298.89,5126.0
2022-10-27 13:30:00,298.35,299.25,297.61,297.61,3918.0,298.35,299.25,297.61,297.61,3918.0
2022-10-27 14:00:00,297.58,297.65,296.56,297.18,6591.0,297.58,297.65,296.56,297.18,6591.0
2022-10-27 14:30:00,296.97,299.06,296.42,297.9,7694.0,296.97,299.06,296.42,297.9,7694.0
2022-10-27 15:00:00,297.9,298.83,297.54,298.52,7865.0,297.9,298.83,297.54,298.52,7865.0
2022-10-27 15:30:00,298.81,299.36,294.15,294.91,34535.0,298.81,299.36,294.15,294.91,34535.0
2022-10-28 09:30:00,296.4,298.89,294.85,298.89,2833.0,296.4,298.89,294.85,298.89,2833.0
2022-10-28 10:00:00,299.65,299.85,296.99,299.42,3831.0,299.65,299.85,296.99,299.42,3831.0
2022-10-28 10:30:00,299.55,300.38,299.0,299.3,4920.0,299.55,300.38,299.0,299.3,4920.0
2022-10-28 11:00:00,298.77,300.35,298.48,299.0,5875.0,298.77,300.35,298.48,299.0,5875.0
2022-10-28 11:30:00,299.39,300.21,298.19,299.76,3857.0,299.39,300.21,298.19,299.76,3857.0
2022-10-28 12:00:00,299.98,300.02,299.27,299.27,2500.0,299.98,300.02,299.27,299.27,2500.0
2022-10-28 12:30:00,299.01,299.08,298.27,298.28,700.0,299.01,299.08,298.27,298.28,700.0
2022-10-28 13:00:00,298.28,300.0,297.99,299.67,3735.0,298.28,300.0,297.99,299.67,3735.0
2022-10-28 13:30:00,299.42,299.9,299.26,299.29,2739.0,299.42,299.9,299.26,299.29,2739.0
2022-10-28 14:00:00,299.29,299.57,297.87,297.93,14659.0,299.29,299.57,297.87,297.93,14659.0
2022-10-28 14:30:00,297.72,300.86,297.25,299.81,15593.0,297.72,300.86,297.25,299.81,15593.0
2022-10-28 15:00:00,299.81,302.25,299.81,301.98,4217.0,299.81,302.25,299.81,301.98,4217.0
2022-10-28 15:30:00,302.25,304.11,302.13,303.12,17188.0,302.25,304.11,302.13,303.12,17188.0
2022-10-31 09:30:00,301.17,301.89,298.95,301.65,3302.0,301.17,301.89,298.95,301.65,3302.0
2022-10-31 10:00:00,302.22,307.38,302.22,306.42,12944.0,302.22,307.38,302.22,306.42,12944.0
2022-10-31 10:30:00,306.15,307.47,305.8,306.98,6227.0,306.15,307.47,305.8,306.98,6227.0
2022-10-31 11:00:00,307.13,309.53,307.13,308.99,3461.0,307.13,309.53,307.13,308.99,3461.0
2022-10-31 11:30:00,309.11,309.58,308.01,308.01,4339.0,309.11,309.58,308.01,308.01,4339.0
2022-10-31 12:00:00,307.32,308.49,306.24,306.25,4009.0,307.32,308.49,306.24,306.25,4009.0
2022-10-31 12:30:00,306.05,306.05,304.57,305.01,3679.0,306.05,306.05,304.57,305.01,3679.0
2022-10-31 13:00:00,305.07,305.07,304.09,304.7,3201.0,305.07,305.07,304.09,304.7,3201.0
2022-10-31 13:30:00,304.82,304.86,304.58,304.73,1500.0,304.82,304.86,304.58,304.73,1500.0
2022-10-31 14:00:00,304.68,305.12,304.02,304.14,2400.0,304.68,305.12,304.02,304.14,2400.0
2022-10-31 14:30:00,304.08,305.06,304.08,305.06,3052.0,304.08,305.06,304.08,305.06,3052.0
2022-10-31 15:00:00,304.0,304.04,302.58,303.59,2630.0,304.0,304.04,302.58,303.59,2630.0
2022-10-31 15:30:00,304.35,305.04,303.48,303.9,18872.0,304.35,305.04,303.48,303.9,18872.0
2022-11-01 09:30:00,305.89,306.92,303.69,303.79,2385.0,305.89,306.92,303.69,303.79,2385.0
2022-11-01 10:00:00,305.0,305.0,303.92,304.1,1835.0,305.0,305.0,303.92,304.1,1835.0
2022-11-01 10:30:00,304.13,304.51,302.46,303.1,1594.0,304.13,304.51,302.46,303.1,1594.0
2022-11-01 11:00:00,302.79,302.82,301.51,301.79,2337.0,302.79,302.82,301.51,301.79,2337.0
2022-11-01 11:30:00,301.72,301.72,300.08,300.64,3411.0,301.72,301.72,300.08,300.64,3411.0
2022-11-01 12:00:00,301.06,301.96,300.86,300.87,1700.0,301.06,301.96,300.86,300.87,1700.0
2022-11-01 12:30:00,300.32,300.32,299.68,300.0,1000.0,300.32,300.32,299.68,300.0,1000.0
2022-11-01 13:00:00,300.22,301.51,300.22,301.22,2545.0,300.22,301.51,300.22,301.22,2545.0
2022-11-01 13:30:00,301.03,302.3,301.03,301.31,3600.0,301.03,302.3,301.03,301.31,3600.0
2022-11-01 14:00:00,300.51,300.95,299.96,299.96,2382.0,300.51,300.95,299.96,299.96,2382.0
2022-11-01 14:30:00,299.63,300.28,298.85,299.72,5759.0,299.63,300.28,298.85,299.72,5759.0
2022-11-01 15:00:00,299.84,299.84,299.26,299.28,3385.0,299.84,299.84,299.26,299.28,3385.0
2022-11-01 15:30:00,299.47,303.15,299.47,302.82,19109.0,299.47,303.15,299.47,302.82,19109.0
2022-11-02 09:30:00,300.37,300.37,300.37,300.37,2073.0,300.37,300.37,300.37,300.37,2073.0
2022-11-02 10:00:00,303.0,304.5,303.0,304.5,5010.0,303.0,304.5,303.0,304.5,5010.0
2022-11-02 10:30:00,305.58,306.12,304.54,304.54,5752.0,305.58,306.12,304.54,304.54,5752.0
2022-11-02 11:00:00,304.44,305.52,304.32,305.01,4994.0,304.44,305.52,304.32,305.01,4994.0
2022-11-02 11:30:00,305.24,306.33,304.51,306.32,9700.0,305.24,306.33,304.51,306.32,9700.0
2022-11-02 12:00:00,306.33,306.35,305.03,305.05,2183.0,306.33,306.35,305.03,305.05,2183.0
2022-11-02 12:30:00,305.09,305.11,304.23,304.23,3316.0,305.09,305.11,304.23,304.23,3316.0
2022-11-02 13:00:00,304.62,304.63,303.85,304.13,1500.0,304.62,304.63,303.85,304.13,1500.0
2022-11-02 13:30:00,304.24,304.45,303.6,303.6,4051.0,304.24,304.45,303.6,303.6,4051.0
2022-11-02 14:00:00,303.99,305.62,303.38,305.56,9228.0,303.99,305.62,303.38,305.56,9228.0
2022-11-02 14:30:00,305.2,306.05,302.67,304.44,3054.0,305.2,306.05,302.67,304.44,3054.0
2022-11-02 15:00:00,304.11,305.58,302.11,302.12,2693.0,304.11,305.58,302.11,302.12,2693.0
2022-11-02 15:30:00,302.67,304.36,301.6,302.77,17193.0,302.67,304.36,301.6,302.77,17193.0
2022-11-03 09:30:00,299.81,299.81,296.81,297.94,1657.0,299.81,299.81,296.81,297.94,1657.0
2022-11-03 10:00:00,297.98,301.34,297.98,300.66,3355.0,297.98,301.34,297.98,300.66,3355.0
2022-11-03 10:30:00,300.38,300.99,299.5,300.89,2086.0,300.38,300.99,299.5,300.89,2086.0
2022-11-03 11:00:00,300.75,301.5,300.73,301.5,1283.0,300.75,301.5,300.73,301.5,1283.0
2022-11-03 11:30:00,301.12,301.5,300.8,300.81,920.0,301.12,301.5,300.8,300.81,920.0
2022-11-03 12:00:00,301.19,301.19,299.9,300.29,5135.0,301.19,301.19,299.9,300.29,5135.0
2022-11-03 12:30:00,300.57,302.79,300.26,302.73,2206.0,300.57,302.79,300.26,302.73,2206.0
2022-11-03 13:00:00,302.8,302.8,301.47,301.85,900.0,302.8,302.8,301.47,301.85,900.0
2022-11-03 13:30:00,302.3,303.45,302.01,303.45,3093.0,302.3,303.45,302.01,303.45,3093.0
2022-11-03 14:00:00,303.13,304.17,303.11,304.12,2502.0,303.13,304.17,303.11,304.12,2502.0
2022-11-03 14:30:00,304.36,304.36,303.69,304.23,2340.0,304.36,304.36,303.69,304.23,2340.0
2022-11-03 15:00:00,303.62,303.95,303.37,303.37,1650.0,303.62,303.95,303.37,303.37,1650.0
2022-11-03 15:30:00,303.56,303.86,301.11,301.98,19920.0,303.56,303.86,301.11,301.98,19920.0
2022-11-04 09:30:00,301.39,303.47,301.39,303.47,1361.0,301.39,303.47,301.39,303.47,1361.0
2022-11-04 10:00:00,300.71,302.8,300.71,300.94,2071.0,300.71,302.8,300.71,300.94,2071.0
2022-11-04 10:30:00,300.98,300.98,298.56,298.56,1112.0,300.98,300.98,298.56,298.56,1112.0
2022-11-04 11:00:00,298.69,299.47,295.0,295.0,4509.0,298.69,299.47,295.0,295.0,4509.0
2022-11-04 11:30:00,294.99,295.36,293.42,293.77,3212.0,294.99,295.36,293.42,293.77,3212.0
2022-11-04 12:00:00,293.05,293.05,291.16,291.51,3400.0,293.05,293.05,291.16,291.51,3400.0
2022-11-04 12:30:00,291.32,292.27,289.89,292.27,3983.0,291.32,292.27,289.89,292.27,3983.0
2022-11-04 13:00:00,292.97,293.96,292.31,293.96,1500.0,292.97,293.96,292.31,293.96,1500.0
2022-11-04 13:30:00,294.24,294.29,293.64,293.99,4015.0,294.24,294.29,293.64,293.99,4015.0
2022-11-04 14:00:00,294.55,295.0,294.11,295.0,1497.0,294.55,295.0,294.11,295.0,1497.0
2022-11-04 14:30:00,295.11,296.44,295.11,295.43,2567.0,295.11,296.44,295.11,295.43,2567.0
2022-11-04 15:00:00,295.44,296.18,294.75,295.13,2200.0,295.44,296.18,294.75,295.13,2200.0
2022-11-04 15:30:00,295.11,295.77,294.69,295.46,14586.0,295.11,295.77,294.69,295.46,14586.0
2022-11-07 09:30:00,297.11,297.73,295.15,295.67,2743.0,297.11,297.73,295.15,295.67,2743.0
2022-11-07 10:00:00,296.7,300.05,296.7,299.01,1815.0,296.7,300.05,296.7,299.01,1815.0
2022-11-07 10:30:00,299.2,300.02,299.2,299.52,1256.0,299.2,300.02,299.2,299.52,1256.0
2022-11-07 11:00:00,297.89,298.5,297.16,298.5,1624.0,297.89,298.5,297.16,298.5,1624.0
2022-11-07 11:30:00,298.56,298.98,298.05,298.05,634.0,298.56,298.98,298.05,298.05,634.0
2022-11-07 12:00:00,298.59,299.61,298.59,299.17,2600.0,298.59,299.61,298.59,299.17,2600.0
2022-11-07 12:30:00,299.9,301.01,299.8,301.01,2004.0,299.9,301.01,299.8,301.01,2004.0
2022-11-07 13:00:00,301.55,301.68,300.75,300.88,1500.0,301.55,301.68,300.75,300.88,1500.0
2022-11-07 13:30:00,300.77,301.78,300.53,301.51,1911.0,300.77,301.78,300.53,301.51,1911.0
2022-11-07 14:00:00,302.07,302.07,300.88,301.15,1600.0,302.07,302.07,300.88,301.15,1600.0
2022-11-07 14:30:00,301.44,301.96,301.19,301.36,2047.0,301.44,301.96,301.19,301.36,2047.0
2022-11-07 15:00:00,300.71,301.72,300.56,301.0,5213.0,300.71,301.72,300.56,301.0,5213.0
2022-11-07 15:30:00,301.08,302.14,300.92,302.14,14310.0,301.08,302.14,300.92,302.14,14310.0
2022-11-08 09:30:00,301.86,304.46,301.86,304.46,1094.0,301.86,304.46,301.86,304.46,1094.0
2022-11-08 10:00:00,303.53,304.04,303.53,303.53,729.0,303.53,304.04,303.53,303.53,729.0
2022-11-08 10:30:00,304.94,306.32,304.94,305.89,701.0,304.94,306.32,304.94,305.89,701.0
2022-11-08 11:00:00,306.33,306.58,306.33,306.33,611.0,306.33,306.58,306.33,306.33,611.0
2022-11-08 11:30:00,306.77,306.77,303.76,303.76,2309.0,306.77,306.77,303.76,303.76,2309.0
2022-11-08 12:00:00,304.44,304.44,303.92,303.92,2116.0,304.44,304.44,303.92,303.92,2116.0
2022-11-08 12:30:00,303.94,304.34,303.29,304.34,1691.0,303.94,304.34,303.29,304.34,1691.0
2022-11-08 13:00:00,304.28,304.46,304.2,304.37,1842.0,304.28,304.46,304.2,304.37,1842.0
2022-11-08 13:30:00,304.21,305.23,303.75,303.77,4957.0,304.21,305.23,303.75,303.77,4957.0
2022-11-08 14:00:00,304.0,304.11,303.0,303.0,3725.0,304.0,304.11,303.0,303.0,3725.0
2022-11-08 14:30:00,302.31,303.93,302.04,302.65,4011.0,302.31,303.93,302.04,302.65,4011.0
2022-11-08 15:00:00,302.92,304.58,302.7,304.57,4148.0,302.92,304.58,302.7,304.57,4148.0
2022-11-08 15:30:00,304.73,305.03,302.33,302.35,11531.0,304.73,305.03,302.33,302.35,11531.0
2022-11-09 09:30:00,302.64,302.64,300.17,300.17,1589.0,302.64,302.64,300.17,300.17,1589.0
2022-11-09 10:00:00,300.9,302.36,300.62,301.21,1400.0,300.9,302.36,300.62,301.21,1400.0
2022-11-09 10:30:00,300.04,300.04,300.04,300.04,100.0,300.04,300.04,300.04,300.04,100.0
2022-11-09 11:00:00,299.73,300.69,299.26,299.47,1874.0,299.73,300.69,299.26,299.47,1874.0
2022-11-09 11:30:00,300.43,300.57,300.03,300.03,656.0,300.43,300.57,300.03,300.03,656.0
2022-11-09 12:00:00,300.0,300.0,299.57,299.57,600.0,300.0,300.0,299.57,299.57,600.0
2022-11-09 12:30:00,299.8,300.03,299.65,300.03,2595.0,299.8,300.03,299.65,300.03,2595.0
2022-11-09 13:00:00,299.18,300.32,299.18,300.31,788.0,299.18,300.32,299.18,300.31,788.0
2022-11-09 13:30:00,299.65,299.8,299.26,299.34,600.0,299.65,299.8,299.26,299.34,600.0
2022-11-09 14:00:00,299.44,299.44,298.65,298.65,2150.0,299.44,299.44,298.65,298.65,2150.0
2022-11-09 14:30:00,298.52,299.14,298.49,298.92,1698.0,298.52,299.14,298.49,298.92,1698.0
2022-11-09 15:00:00,298.81,299.5,298.34,298.34,2960.0,298.81,299.5,298.34,298.34,2960.0
2022-11-09 15:30:00,298.48,299.02,297.87,298.2,24096.0,298.48,299.02,297.87,298.2,24096.0
2022-11-10 09:30:00,305.17,305.17,299.41,302.93,4450.0,305.17,305.17,299.41,302.93,4450.0
2022-11-10 10:00:00,303.56,303.74,301.9,303.69,5861.0,303.56,303.74,301.9,303.69,5861.0
2022-11-10 10:30:00,304.07,304.85,303.34,303.35,4563.0,304.07,304.85,303.34,303.35,4563.0
2022-11-10 11:00:00,302.74,303.54,302.53,303.03,3033.0,302.74,303.54,302.53,303.03,3033.0
2022-11-10 11:30:00,303.33,303.33,302.03,302.03,1802.0,303.33,303.33,302.03,302.03,1802.0
2022-11-10 12:00:00,301.94,301.94,300.4,300.4,1600.0,301.94,301.94,300.4,300.4,1600.0
2022-11-10 12:30:00,299.61,299.61,297.82,298.18,7424.0,299.61,299.61,297.82,298.18,7424.0
2022-11-10 13:00:00,298.22,298.91,298.21,298.67,4652.0,298.22,298.91,298.21,298.67,4652.0
2022-11-10 13:30:00,298.69,301.87,298.69,300.22,1333.0,298.69,301.87,298.69,300.22,1333.0
2022-11-10 14:00:00,300.64,300.73,299.82,300.24,2293.0,300.64,300.73,299.82,300.24,2293.0
2022-11-10 14:30:00,300.43,301.18,300.37,300.78,900.0,300.43,301.18,300.37,300.78,900.0
2022-11-10 15:00:00,300.75,301.2,300.12,300.25,3438.0,300.75,301.2,300.12,300.25,3438.0
2022-11-10 15:30:00,300.12,301.21,300.0,301.2,17524.0,300.12,301.21,300.0,301.2,17524.0
2022-11-11 09:30:00,300.93,300.93,296.34,296.34,2731.0,300.93,300.93,296.34,296.34,2731.0
2022-11-11 10:00:00,296.04,297.74,295.87,296.37,4050.0,296.04,297.74,295.87,296.37,4050.0
2022-11-11 10:30:00,295.21,295.48,292.1,292.1,2947.0,295.21,295.48,292.1,292.1,2947.0
2022-11-11 11:00:00,292.05,293.55,292.04,292.73,7026.0,292.05,293.55,292.04,292.73,7026.0
2022-11-11 11:30:00,292.76,294.3,292.48,292.67,4471.0,292.76,294.3,292.48,292.67,4471.0
2022-11-11 12:00:00,292.65,293.56,292.2,293.49,4580.0,292.65,293.56,292.2,293.49,4580.0
2022-11-11 12:30:00,293.35,293.65,292.15,293.05,2793.0,293.35,293.65,292.15,293.05,2793.0
2022-11-11 13:00:00,293.12,293.64,292.17,292.33,2897.0,293.12,293.64,292.17,292.33,2897.0
2022-11-11 13:30:00,292.88,292.88,290.72,290.73,1511.0,292.88,292.88,290.72,290.73,1511.0
2022-11-11 14:00:00,291.01,291.01,289.47,290.16,5539.0,291.01,291.01,289.47,290.16,5539.0
2022-11-11 14:30:00,290.56,290.69,290.08,290.15,2862.0,290.56,290.69,290.08,290.15,2862.0
2022-11-11 15:00:00,290.31,290.31,288.67,289.43,3949.0,290.31,290.31,288.67,289.43,3949.0
2022-11-11 15:30:00,289.48,289.81,288.75,288.83,27240.0,289.48,289.81,288.75,288.83,27240.0
2022-11-14 09:30:00,291.11,294.03,291.11,292.58,1806.0,291.11,294.03,291.11,292.58,1806.0
2022-11-14 10:00:00,292.55,294.6,291.1,294.32,7053.0,292.55,294.6,291.1,294.32,7053.0
2022-11-14 10:30:00,293.94,295.04,291.31,291.31,11107.0,293.94,295.04,291.31,291.31,11107.0
2022-11-14 11:00:00,291.64,291.69,289.63,289.67,5038.0,291.64,291.69,289.63,289.67,5038.0
2022-11-14 11:30:00,288.99,290.88,288.99,290.47,2848.0,288.99,290.88,288.99,290.47,2848.0
2022-11-14 12:00:00,290.46,290.51,289.06,289.8,6802.0,290.46,290.51,289.06,289.8,6802.0
2022-11-14 12:30:00,289.91,291.17,289.91,289.91,3480.0,289.91,291.17,289.91,289.91,3480.0
2022-11-14 13:00:00,290.04,290.36,289.86,289.86,1988.0,290.04,290.36,289.86,289.86,1988.0
2022-11-14 13:30:00,289.8,289.8,288.67,289.5,2042.0,289.8,289.8,288.67,289.5,2042.0
2022-11-14 14:00:00,289.32,291.1,289.21,291.1,2673.0,289.32,291.1,289.21,291.1,2673.0
2022-11-14 14:30:00,290.89,290.9,289.69,289.69,1505.0,290.89,290.9,289.69,289.69,1505.0
2022-11-14 15:00:00,290.32,290.32,289.24,289.24,1868.0,290.32,290.32,289.24,289.24,1868.0
2022-11-14 15:30:00,289.39,290.35,288.66,289.5,21546.0,289.39,290.35,288.66,289.5,21546.0
2022-11-15 09:30:00,291.04,293.09,290.69,292.29,3199.0,291.04,293.09,290.69,292.29,3199.0
2022-11-15 10:00:00,292.4,293.58,290.99,292.31,8908.0,292.4,293.58,290.99,292.31,8908.0
2022-11-15 10:30:00,291.19,294.67,291.19,294.6,4229.0,291.19,294.67,291.19,294.6,4229.0
2022-11-15 11:00:00,294.1,294.12,291.95,292.29,3790.0,294.1,294.12,291.95,292.29,3790.0
2022-11-15 11:30:00,291.93,292.79,291.01,291.29,3298.0,291.93,292.79,291.01,291.29,3298.0
2022-11-15 12:00:00,290.91,291.12,290.43,290.47,1100.0,290.91,291.12,290.43,290.47,1100.0
2022-11-15 12:30:00,290.83,291.94,290.68,291.94,2498.0,290.83,291.94,290.68,291.94,2498.0
2022-11-15 13:00:00,291.7,291.92,289.5,290.22,3292.0,291.7,291.92,289.5,290.22,3292.0
2022-11-15 13:30:00,290.21,292.66,290.21,292.18,4133.0,290.21,292.66,290.21,292.18,4133.0
2022-11-15 14:00:00,293.15,294.13,291.94,292.67,7633.0,293.15,294.13,291.94,292.67,7633.0
2022-11-15 14:30:00,292.03,292.03,289.88,290.76,7066.0,292.03,292.03,289.88,290.76,7066.0
2022-11-15 15:00:00,290.55,290.59,289.48,290.07,6101.0,290.55,290.59,289.48,290.07,6101.0
2022-11-15 15:30:00,289.9,290.71,288.83,289.31,10751.0,289.9,290.71,288.83,289.31,10751.0
2022-11-16 09:30:00,290.16,291.23,290.16,291.23,4900.0,290.16,291.23,290.16,291.23,4900.0
2022-11-16 10:00:00,291.66,293.62,291.66,292.91,720.0,291.66,293.62,291.66,292.91,720.0
2022-11-16 10:30:00,294.61,294.61,293.59,293.59,666.0,294.61,294.61,293.59,293.59,666.0
2022-11-16 11:00:00,294.0,294.0,293.88,293.88,200.0,294.0,294.0,293.88,293.88,200.0
2022-11-16 11:30:00,293.9,293.9,292.17,293.57,6986.0,293.9,293.9,292.17,293.57,6986.0
2022-11-16 12:00:00,293.48,294.36,293.03,293.2,1848.0,293.48,294.36,293.03,293.2,1848.0
2022-11-16 12:30:00,293.86,295.63,293.86,295.46,2680.0,293.86,295.63,293.86,295.46,2680.0
2022-11-16 13:00:00,294.8,294.8,294.8,294.8,100.0,294.8,294.8,294.8,294.8,100.0
2022-11-16 13:30:00,294.57,296.33,294.51,296.19,1900.0,294.57,296.33,294.51,296.19,1900.0
2022-11-16 14:00:00,295.41,295.93,295.41,295.82,600.0,295.41,295.93,295.41,295.82,600.0
2022-11-16 14:30:00,295.52,297.04,295.27,297.04,1778.0,295.52,297.04,295.27,297.04,1778.0
2022-11-16 15:00:00,297.06,298.27,297.06,298.22,7479.0,297.06,298.27,297.06,298.22,7479.0
2022-11-16 15:30:00,298.44,300.42,297.87,300.08,40703.0,298.44,300.42,297.87,300.08,40703.0
2022-11-17 09:30:00,296.85,301.26,295.95,300.86,3168.0,296.85,301.26,295.95,300.86,3168.0
2022-11-17 10:00:00,301.87,302.37,301.07,301.92,4330.0,301.87,302.37,301.07,301.92,4330.0
2022-11-17 10:30:00,302.64,303.04,301.74,301.75,5674.0,302.64,303.04,301.74,301.75,5674.0
2022-11-17 11:00:00,301.26,302.29,300.0,302.29,7455.0,301.26,302.29,300.0,302.29,7455.0
2022-11-17 11:30:00,302.29,303.0,302.18,303.0,5212.0,302.29,303.0,302.18,303.0,5212.0
2022-11-17 12:00:00,302.75,303.8,302.73,303.37,14008.0,302.75,303.8,302.73,303.37,14008.0
2022-11-17 12:30:00,303.11,304.62,303.1,304.33,2414.0,303.11,304.62,303.1,304.33,2414.0
2022-11-17 13:00:00,304.12,304.35,303.75,303.76,5012.0,304.12,304.35,303.75,303.76,5012.0
2022-11-17 13:30:00,302.98,302.98,302.08,302.65,1231.0,302.98,302.98,302.08,302.65,1231.0
2022-11-17 14:00:00,302.88,303.37,302.42,303.09,2896.0,302.88,303.37,302.42,303.09,2896.0
2022-11-17 14:30:00,302.91,303.61,302.51,303.29,1800.0,302.91,303.61,302.51,303.29,1800.0
2022-11-17 15:00:00,303.2,303.49,302.09,302.27,4740.0,303.2,303.49,302.09,302.27,4740.0
2022-11-17 15:30:00,302.31,305.15,302.28,305.02,32930.0,302.31,305.15,302.28,305.02,32930.0
2022-11-18 09:30:00,309.21,309.21,305.89,306.67,1421.0,309.21,309.21,305.89,306.67,1421.0
2022-11-18 10:00:00,307.78,308.76,305.97,308.07,1200.0,307.78,308.76,305.97,308.07,1200.0
2022-11-18 10:30:00,308.15,310.19,308.02,308.75,3559.0,308.15,310.19,308.02,308.75,3559.0
2022-11-18 11:00:00,307.16,307.46,305.32,305.88,1902.0,307.16,307.46,305.32,305.88,1902.0
2022-11-18 11:30:00,306.1,306.56,305.79,306.46,1802.0,306.1,306.56,305.79,306.46,1802.0
2022-11-18 12:00:00,306.8,307.14,303.31,303.31,3712.0,306.8,307.14,303.31,303.31,3712.0
2022-11-18 12:30:00,303.45,304.37,302.61,302.74,4101.0,303.45,304.37,302.61,302.74,4101.0
2022-11-18 13:00:00,302.3,303.05,302.26,302.66,2925.0,302.3,303.05,302.26,302.66,2925.0
2022-11-18 13:30:00,303.29,303.46,302.01,302.01,1689.0,303.29,303.46,302.01,302.01,1689.0
2022-11-18 14:00:00,302.58,303.31,302.57,303.04,880.0,302.58,303.31,302.57,303.04,880.0
2022-11-18 14:30:00,303.26,303.69,302.84,303.53,3020.0,303.26,303.69,302.84,303.53,3020.0
2022-11-18 15:00:00,303.65,304.42,303.64,304.42,3749.0,303.65,304.42,303.64,304.42,3749.0
2022-11-18 15:30:00,304.42,305.02,302.99,303.84,9003.0,304.42,305.02,302.99,303.84,9003.0
2022-11-21 09:30:00,303.48,304.73,302.92,303.11,4065.0,303.48,304.73,302.92,303.11,4065.0
2022-11-21 10:00:00,303.26,304.06,302.55,303.76,10237.0,303.26,304.06,302.55,303.76,10237.0
2022-11-21 10:30:00,303.93,304.22,303.28,304.21,2232.0,303.93,304.22,303.28,304.21,2232.0
2022-11-21 11:00:00,304.04,305.16,303.17,304.82,3578.0,304.04,305.16,303.17,304.82,3578.0
2022-11-21 11:30:00,304.9,308.23,304.88,308.23,5021.0,304.9,308.23,304.88,308.23,5021.0
2022-11-21 12:00:00,308.28,309.52,307.38,308.97,5624.0,308.28,309.52,307.38,308.97,5624.0
2022-11-21 12:30:00,308.97,309.74,307.49,308.06,4776.0,308.97,309.74,307.49,308.06,4776.0
2022-11-21 13:00:00,308.2,308.95,306.92,307.29,4880.0,308.2,308.95,306.92,307.29,4880.0
2022-11-21 13:30:00,307.24,307.71,306.3,307.06,3648.0,307.24,307.71,306.3,307.06,3648.0
2022-11-21 14:00:00,306.72,307.6,306.52,306.53,4200.0,306.72,307.6,306.52,306.53,4200.0
2022-11-21 14:30:00,306.23,306.56,305.63,306.03,7053.0,306.23,306.56,305.63,306.03,7053.0
2022-11-21 15:00:00,306.36,308.23,306.27,307.21,5822.0,306.36,308.23,306.27,307.21,5822.0
2022-11-21 15:30:00,306.81,308.65,305.66,307.26,43287.0,306.81,308.65,305.66,307.26,43287.0
2022-11-22 09:30:00,307.2,310.0,307.2,308.74,3063.0,307.2,310.0,307.2,308.74,3063.0
2022-11-22 10:00:00,309.72,311.16,309.08,310.63,4106.0,309.72,311.16,309.08,310.63,4106.0
2022-11-22 10:30:00,309.42,309.61,307.24,308.69,4122.0,309.42,309.61,307.24,308.69,4122.0
2022-11-22 11:00:00,308.99,308.99,307.64,308.46,2900.0,308.99,308.99,307.64,308.46,2900.0
2022-11-22 11:30:00,308.46,308.54,307.01,307.39,3600.0,308.46,308.54,307.01,307.39,3600.0
2022-11-22 12:00:00,307.69,307.7,306.99,307.16,3000.0,307.69,307.7,306.99,307.16,3000.0
2022-11-22 12:30:00,307.1,307.39,306.07,306.17,3979.0,307.1,307.39,306.07,306.17,3979.0
2022-11-22 13:00:00,306.36,306.61,305.91,306.31,3400.0,306.36,306.61,305.91,306.31,3400.0
2022-11-22 13:30:00,306.21,306.52,305.54,305.77,4803.0,306.21,306.52,305.54,305.77,4803.0
2022-11-22 14:00:00,306.05,308.03,305.72,308.03,4642.0,306.05,308.03,305.72,308.03,4642.0
2022-11-22 14:30:00,308.12,308.6,307.21,308.24,5133.0,308.12,308.6,307.21,308.24,5133.0
2022-11-22 15:00:00,308.56,308.59,307.88,308.22,4800.0,308.56,308.59,307.88,308.22,4800.0
2022-11-22 15:30:00,308.04,308.21,306.16,307.7,19505.0,308.04,308.21,306.16,307.7,19505.0
2022-11-23 09:30:00,308.51,308.51,304.28,305.68,1197.0,308.51,308.51,304.28,305.68,1197.0
2022-11-23 10:00:00,303.15,307.98,303.14,307.98,1517.0,303.15,307.98,303.14,307.98,1517.0
2022-11-23 10:30:00,308.95,308.95,306.37,306.92,1700.0,308.95,308.95,306.37,306.92,1700.0
2022-11-23 11:00:00,307.0,307.95,306.65,306.65,2200.0,307.0,307.95,306.65,306.65,2200.0
2022-11-23 11:30:00,306.74,306.74,304.78,305.03,1000.0,306.74,306.74,304.78,305.03,1000.0
2022-11-23 12:00:00,305.27,306.3,305.14,305.32,3100.0,305.27,306.3,305.14,305.32,3100.0
2022-11-23 12:30:00,305.56,306.16,305.01,305.01,1228.0,305.56,306.16,305.01,305.01,1228.0
2022-11-23 13:00:00,304.96,306.09,304.96,305.89,2617.0,304.96,306.09,304.96,305.89,2617.0
2022-11-23 13:30:00,306.24,306.24,305.22,305.72,1300.0,306.24,306.24,305.22,305.72,1300.0
2022-11-23 14:00:00,305.86,306.37,305.29,305.64,1852.0,305.86,306.37,305.29,305.64,1852.0
2022-11-23 14:30:00,305.45,306.05,304.87,305.71,1912.0,305.45,306.05,304.87,305.71,1912.0
2022-11-23 15:00:00,306.06,306.49,305.82,305.82,2400.0,306.06,306.49,305.82,305.82,2400.0
2022-11-23 15:30:00,305.31,305.91,304.6,305.91,7589.0,305.31,305.91,304.6,305.91,7589.0
2022-11-25 09:30:00,307.4,310.21,307.15,307.15,682.0,307.4,310.21,307.15,307.15,682.0
2022-11-25 10:00:00,310.78,311.46,309.98,309.98,682.0,310.78,311.46,309.98,309.98,682.0
2022-11-25 10:30:00,308.92,310.53,308.92,310.53,661.0,308.92,310.53,308.92,310.53,661.0
2022-11-25 11:00:00,311.17,311.17,309.99,310.07,535.0,311.17,311.17,309.99,310.07,535.0
2022-11-25 11:30:00,309.81,311.08,309.81,311.08,1119.0,309.81,311.08,309.81,311.08,1119.0
2022-11-25 12:00:00,310.81,310.81,310.61,310.61,365.0,310.81,310.81,310.61,310.61,365.0
2022-11-25 12:30:00,310.78,311.52,309.68,311.0,5273.0,310.78,311.52,309.68,311.0,5273.0
2022-11-28 09:30:00,309.03,311.22,309.03,310.91,11444.0,309.03,311.22,309.03,310.91,11444.0
2022-11-28 10:00:00,310.28,312.13,310.28,312.13,3905.0,310.28,312.13,310.28,312.13,3905.0
2022-11-28 10:30:00,312.99,312.99,310.68,310.68,3968.0,312.99,312.99,310.68,310.68,3968.0
2022-11-28 11:00:00,310.55,310.55,310.25,310.25,200.0,310.55,310.55,310.25,310.25,200.0
2022-11-28 11:30:00,310.46,311.16,310.46,310.71,1850.0,310.46,311.16,310.46,310.71,1850.0
2022-11-28 12:00:00,310.52,310.86,309.4,310.85,1630.0,310.52,310.86,309.4,310.85,1630.0
2022-11-28 12:30:00,311.26,312.14,310.8,310.81,2968.0,311.26,312.14,310.8,310.81,2968.0
2022-11-28 13:00:00,311.19,311.51,311.07,311.35,1909.0,311.19,311.51,311.07,311.35,1909.0
2022-11-28 13:30:00,311.02,311.61,310.65,310.65,1106.0,311.02,311.61,310.65,310.65,1106.0
2022-11-28 14:00:00,310.91,311.22,310.49,310.66,1840.0,310.91,311.22,310.49,310.66,1840.0
2022-11-28 14:30:00,310.1,310.36,309.39,309.73,2487.0,310.1,310.36,309.39,309.73,2487.0
2022-11-28 15:00:00,308.64,308.64,307.17,307.43,1100.0,308.64,308.64,307.17,307.43,1100.0
2022-11-28 15:30:00,306.96,309.38,306.94,308.38,15578.0,306.96,309.38,306.94,308.38,15578.0
2022-11-29 09:30:00,307.47,308.22,305.66,307.47,1613.0,307.47,308.22,305.66,307.47,1613.0
2022-11-29 10:00:00,308.75,308.9,308.75,308.9,200.0,308.75,308.9,308.75,308.9,200.0
2022-11-29 10:30:00,308.92,308.92,308.21,308.49,1862.0,308.92,308.92,308.21,308.49,1862.0
2022-11-29 11:00:00,306.38,306.75,306.38,306.75,200.0,306.38,306.75,306.38,306.75,200.0
2022-11-29 11:30:00,306.73,307.87,306.52,307.83,4205.0,306.73,307.87,306.52,307.83,4205.0
2022-11-29 12:00:00,307.86,307.86,306.79,306.79,2924.0,307.86,307.86,306.79,306.79,2924.0
2022-11-29 12:30:00,306.44,307.6,306.1,306.94,3404.0,306.44,307.6,306.1,306.94,3404.0
2022-11-29 13:00:00,307.47,307.47,306.57,306.57,1000.0,307.47,307.47,306.57,306.57,1000.0
2022-11-29 13:30:00,306.35,306.35,306.34,306.34,368.0,306.35,306.35,306.34,306.34,368.0
2022-11-29 14:00:00,306.81,306.97,306.6,306.65,1217.0,306.81,306.97,306.6,306.65,1217.0
2022-11-29 14:30:00,306.34,306.66,306.34,306.55,1252.0,306.34,306.66,306.34,306.55,1252.0
2022-11-29 15:00:00,306.99,307.16,306.65,307.15,2500.0,306.99,307.16,306.65,307.15,2500.0
2022-11-29 15:30:00,307.21,307.44,305.93,307.44,5320.0,307.21,307.44,305.93,307.44,5320.0
2022-11-30 09:30:00,305.97,307.08,303.74,303.75,3128.0,305.97,307.08,303.74,303.75,3128.0
2022-11-30 10:00:00,305.89,305.89,304.07,305.09,4506.0,305.89,305.89,304.07,305.09,4506.0
2022-11-30 10:30:00,305.09,305.63,304.81,304.81,916.0,305.09,305.63,304.81,304.81,916.0
2022-11-30 11:00:00,304.54,305.23,304.54,304.88,1106.0,304.54,305.23,304.54,304.88,1106.0
2022-11-30 11:30:00,305.07,305.21,303.95,304.49,2075.0,305.07,305.21,303.95,304.49,2075.0
2022-11-30 12:00:00,304.58,304.63,304.35,304.63,900.0,304.58,304.63,304.35,304.63,900.0
2022-11-30 12:30:00,304.57,305.08,304.41,305.07,2126.0,304.57,305.08,304.41,305.07,2126.0
2022-11-30 13:00:00,304.62,305.25,304.62,305.17,400.0,304.62,305.25,304.62,305.17,400.0
2022-11-30 13:30:00,304.86,307.84,304.47,307.84,1006.0,304.86,307.84,304.47,307.84,1006.0
2022-11-30 14:00:00,308.06,309.2,308.03,309.19,910.0,308.06,309.2,308.03,309.19,910.0
2022-11-30 14:30:00,309.63,311.16,309.62,310.96,1400.0,309.63,311.16,309.62,310.96,1400.0
2022-11-30 15:00:00,311.02,311.67,311.01,311.13,736.0,311.02,311.67,311.01,311.13,736.0
2022-11-30 15:30:00,310.9,312.33,309.86,312.19,11533.0,310.9,312.33,309.86,312.19,11533.0
2022-12-01 09:30:00,313.0,314.4,310.75,314.4,4294.0,313.0,314.4,310.75,314.4,4294.0
2022-12-01 10:00:00,313.16,314.19,310.68,313.65,3996.0,313.16,314.19,310.68,313.65,3996.0
2022-12-01 10:30:00,313.37,313.75,311.36,313.71,1400.0,313.37,313.75,311.36,313.71,1400.0
2022-12-01 11:00:00,312.95,314.37,312.95,314.04,4593.0,312.95,314.37,312.95,314.04,4593.0
2022-12-01 11:30:00,314.41,314.77,313.4,313.83,3451.0,314.41,314.77,313.4,313.83,3451.0
2022-12-01 12:00:00,313.89,314.16,312.8,314.14,2513.0,313.89,314.16,312.8,314.14,2513.0
2022-12-01 12:30:00,314.43,314.43,313.45,313.73,800.0,314.43,314.43,313.45,313.73,800.0
2022-12-01 13:00:00,314.0,314.56,313.11,313.82,1484.0,314.0,314.56,313.11,313.82,1484.0
2022-12-01 13:30:00,313.93,313.94,313.46,313.7,800.0,313.93,313.94,313.46,313.7,800.0
2022-12-01 14:00:00,313.25,313.92,313.25,313.89,1221.0,313.25,313.92,313.25,313.89,1221.0
2022-12-01 14:30:00,314.28,314.53,314.27,314.46,800.0,314.28,314.53,314.27,314.46,800.0
2022-12-01 15:00:00,314.13,314.49,313.94,314.47,1937.0,314.13,314.49,313.94,314.47,1937.0
2022-12-01 15:30:00,314.28,314.67,313.28,313.71,7715.0,314.28,314.67,313.28,313.71,7715.0
2022-12-02 09:30:00,312.2,314.61,311.41,313.04,3365.0,312.2,314.61,311.41,313.04,3365.0
2022-12-02 10:00:00,313.24,313.24,311.22,313.21,3212.0,313.24,313.24,311.22,313.21,3212.0
2022-12-02 10:30:00,313.66,314.79,313.66,314.45,1057.0,313.66,314.79,313.66,314.45,1057.0
2022-12-02 11:00:00,314.19,315.64,314.19,315.64,1349.0,314.19,315.64,314.19,315.64,1349.0
2022-12-02 11:30:00,316.0,316.6,316.0,316.39,1254.0,316.0,316.6,316.0,316.39,1254.0
2022-12-02 12:00:00,316.81,319.33,316.61,318.62,4080.0,316.81,319.33,316.61,318.62,4080.0
2022-12-02 12:30:00,317.89,317.89,317.75,317.75,200.0,317.89,317.89,317.75,317.75,200.0
2022-12-02 13:00:00,316.57,317.24,316.18,316.18,1195.0,316.57,317.24,316.18,316.18,1195.0
2022-12-02 13:30:00,316.29,316.38,316.28,316.29,421.0,316.29,316.38,316.28,316.29,421.0
2022-12-02 14:00:00,315.46,316.29,315.46,316.29,400.0,315.46,316.29,315.46,316.29,400.0
2022-12-02 14:30:00,316.63,317.54,316.63,317.54,733.0,316.63,317.54,316.63,317.54,733.0
2022-12-02 15:00:00,317.52,318.0,317.45,317.7,1133.0,317.52,318.0,317.45,317.7,1133.0
2022-12-02 15:30:00,317.36,317.36,315.08,315.68,11511.0,317.36,317.36,315.08,315.68,11511.0
2022-12-05 09:30:00,313.42,315.97,312.59,313.0,9569.0,313.42,315.97,312.59,313.0,9569.0
2022-12-05 10:00:00,311.87,313.14,311.87,312.42,786.0,311.87,313.14,311.87,312.42,786.0
2022-12-05 10:30:00,312.35,313.09,312.29,312.57,1283.0,312.35,313.09,312.29,312.57,1283.0
2022-12-05 11:00:00,313.64,313.64,312.05,312.16,400.0,313.64,313.64,312.05,312.16,400.0
2022-12-05 11:30:00,312.36,313.07,312.11,312.11,2573.0,312.36,313.07,312.11,312.11,2573.0
2022-12-05 12:00:00,312.26,313.29,312.26,313.29,700.0,312.26,313.29,312.26,313.29,700.0
2022-12-05 12:30:00,312.85,313.65,312.85,313.15,1100.0,312.85,313.65,312.85,313.15,1100.0
2022-12-05 13:00:00,313.16,313.97,313.15,313.51,1488.0,313.16,313.97,313.15,313.51,1488.0
2022-12-05 13:30:00,313.62,314.29,313.2,313.95,3076.0,313.62,314.29,313.2,313.95,3076.0
2022-12-05 14:00:00,313.62,313.85,312.34,312.34,963.0,313.62,313.85,312.34,312.34,963.0
2022-12-05 14:30:00,312.65,313.25,311.56,312.71,2433.0,312.65,313.25,311.56,312.71,2433.0
2022-12-05 15:00:00,312.76,314.14,312.62,313.33,1181.0,312.76,314.14,312.62,313.33,1181.0
2022-12-05 15:30:00,313.85,314.16,311.31,312.95,13026.0,313.85,314.16,311.31,312.95,13026.0
2022-12-06 09:30:00,311.77,311.77,309.1,310.37,2976.0,311.77,311.77,309.1,310.37,2976.0
2022-12-06 10:00:00,311.91,311.91,308.72,309.06,4260.0,311.91,311.91,308.72,309.06,4260.0
2022-12-06 10:30:00,308.66,310.44,308.53,310.44,1000.0,308.66,310.44,308.53,310.44,1000.0
2022-12-06 11:00:00,310.13,310.13,308.61,309.68,2175.0,310.13,310.13,308.61,309.68,2175.0
2022-12-06 11:30:00,309.59,309.59,308.68,308.84,1831.0,309.59,309.59,308.68,308.84,1831.0
2022-12-06 12:00:00,309.72,310.36,308.94,308.98,1500.0,309.72,310.36,308.94,308.98,1500.0
2022-12-06 12:30:00,308.85,309.23,308.61,308.64,2983.0,308.85,309.23,308.61,308.64,2983.0
2022-12-06 13:00:00,308.33,308.85,307.05,307.05,500.0,308.33,308.85,307.05,307.05,500.0
2022-12-06 13:30:00,307.34,307.62,306.64,306.64,711.0,307.34,307.62,306.64,306.64,711.0
2022-12-06 14:00:00,306.38,306.68,305.77,306.35,1575.0,306.38,306.68,305.77,306.35,1575.0
2022-12-06 14:30:00,306.12,307.76,306.12,307.45,700.0,306.12,307.76,306.12,307.45,700.0
2022-12-06 15:00:00,308.09,309.39,308.09,309.39,1200.0,308.09,309.39,308.09,309.39,1200.0
2022-12-06 15:30:00,309.86,311.36,309.23,311.05,8863.0,309.86,311.36,309.23,311.05,8863.0
2022-12-07 09:30:00,309.2,311.14,309.08,309.08,684.0,309.2,311.14,309.08,309.08,684.0
2022-12-07 10:00:00,308.7,310.57,308.22,309.0,3364.0,308.7,310.57,308.22,309.0,3364.0
2022-12-07 10:30:00,309.2,311.18,309.2,310.02,4573.0,309.2,311.18,309.2,310.02,4573.0
2022-12-07 11:00:00,309.97,310.25,307.82,307.82,1708.0,309.97,310.25,307.82,307.82,1708.0
2022-12-07 11:30:00,307.92,308.38,307.87,308.15,1359.0,307.92,308.38,307.87,308.15,1359.0
2022-12-07 12:00:00,308.22,308.96,307.57,307.57,4276.0,308.22,308.96,307.57,307.57,4276.0
2022-12-07 12:30:00,306.66,308.04,306.66,308.04,1060.0,306.66,308.04,306.66,308.04,1060.0
2022-12-07 13:00:00,308.07,308.18,307.92,307.92,480.0,308.07,308.18,307.92,307.92,480.0
2022-12-07 13:30:00,307.6,308.26,307.14,307.2,3356.0,307.6,308.26,307.14,307.2,3356.0
2022-12-07 14:00:00,306.74,306.77,306.13,306.13,1000.0,306.74,306.77,306.13,306.13,1000.0
2022-12-07 14:30:00,306.03,306.76,306.03,306.61,900.0,306.03,306.76,306.03,306.61,900.0
2022-12-07 15:00:00,306.34,306.34,305.29,305.99,500.0,306.34,306.34,305.29,305.99,500.0
2022-12-07 15:30:00,306.21,306.21,304.58,305.02,3822.0,306.21,306.21,304.58,305.02,3822.0
2022-12-08 09:30:00,305.02,305.02,302.74,303.26,819.0,305.02,305.02,302.74,303.26,819.0
2022-12-08 10:00:00,305.43,307.06,304.45,307.06,1581.0,305.43,307.06,304.45,307.06,1581.0
2022-12-08 10:30:00,306.95,308.43,306.15,307.87,1636.0,306.95,308.43,306.15,307.87,1636.0
2022-12-08 11:00:00,306.86,307.73,306.84,307.68,700.0,306.86,307.73,306.84,307.68,700.0
2022-12-08 11:30:00,307.52,307.52,306.69,307.14,802.0,307.52,307.52,306.69,307.14,802.0
2022-12-08 12:00:00,306.78,307.48,306.78,307.48,400.0,306.78,307.48,306.78,307.48,400.0
2022-12-08 12:30:00,307.48,307.48,307.48,307.48,0.0,307.48,307.48,307.48,307.48,0.0
2022-12-08 13:00:00,305.82,306.05,304.72,305.1,1500.0,305.82,306.05,304.72,305.1,1500.0
2022-12-08 13:30:00,305.74,305.74,304.97,305.24,4530.0,305.74,305.74,304.97,305.24,4530.0
2022-12-08 14:00:00,304.86,304.86,303.72,304.19,1404.0,304.86,304.86,303.72,304.19,1404.0
2022-12-08 14:30:00,304.11,304.21,303.64,304.21,500.0,304.11,304.21,303.64,304.21,500.0
2022-12-08 15:00:00,304.51,304.72,304.34,304.72,1428.0,304.51,304.72,304.34,304.72,1428.0
2022-12-08 15:30:00,304.92,305.33,303.84,304.56,7344.0,304.92,305.33,303.84,304.56,7344.0
2022-12-09 09:30:00,303.94,304.17,300.04,301.21,3303.0,303.94,304.17,300.04,301.21,3303.0
2022-12-09 10:00:00,300.81,301.66,300.59,301.16,1200.0,300.81,301.66,300.59,301.16,1200.0
2022-12-09 10:30:00,301.38,302.25,301.25,301.25,1500.0,301.38,302.25,301.25,301.25,1500.0
2022-12-09 11:00:00,301.2,302.94,301.2,302.83,1702.0,301.2,302.94,301.2,302.83,1702.0
2022-12-09 11:30:00,302.91,303.17,302.58,303.16,717.0,302.91,303.17,302.58,303.16,717.0
2022-12-09 12:00:00,303.29,303.42,302.48,302.48,600.0,303.29,303.42,302.48,302.48,600.0
2022-12-09 12:30:00,302.86,304.32,302.11,302.33,2336.0,302.86,304.32,302.11,302.33,2336.0
2022-12-09 13:00:00,302.52,302.98,302.05,302.7,1672.0,302.52,302.98,302.05,302.7,1672.0
2022-12-09 13:30:00,302.18,302.74,302.17,302.74,1299.0,302.18,302.74,302.17,302.74,1299.0
2022-12-09 14:00:00,302.05,302.81,302.04,302.81,500.0,302.05,302.81,302.04,302.81,500.0
2022-12-09 14:30:00,302.62,302.93,301.86,302.75,1080.0,302.62,302.93,301.86,302.75,1080.0
2022-12-09 15:00:00,302.81,303.09,302.25,303.09,2578.0,302.81,303.09,302.25,303.09,2578.0
2022-12-09 15:30:00,302.85,302.86,300.29,300.52,4675.0,302.85,302.86,300.29,300.52,4675.0
2022-12-12 09:30:00,301.44,301.44,296.59,296.86,3266.0,301.44,301.44,296.59,296.86,3266.0
2022-12-12 10:00:00,298.02,298.54,298.01,298.32,525.0,298.02,298.54,298.01,298.32,525.0
2022-12-12 10:30:00,298.47,299.7,298.34,298.34,300.0,298.47,299.7,298.34,298.34,300.0
2022-12-12 11:00:00,298.04,299.54,297.95,299.36,1820.0,298.04,299.54,297.95,299.36,1820.0
2022-12-12 11:30:00,298.55,298.69,297.12,297.38,4159.0,298.55,298.69,297.12,297.38,4159.0
2022-12-12 12:00:00,298.01,298.02,296.44,296.81,1435.0,298.01,298.02,296.44,296.81,1435.0
2022-12-12 12:30:00,296.84,298.78,296.83,298.78,1495.0,296.84,298.78,296.83,298.78,1495.0
2022-12-12 13:00:00,298.72,299.0,297.78,298.14,2780.0,298.72,299.0,297.78,298.14,2780.0
2022-12-12 13:30:00,298.16,299.07,298.16,298.73,6147.0,298.16,299.07,298.16,298.73,6147.0
2022-12-12 14:00:00,298.92,299.14,297.81,297.95,1700.0,298.92,299.14,297.81,297.95,1700.0
2022-12-12 14:30:00,297.94,298.58,297.57,297.78,1200.0,297.94,298.58,297.57,297.78,1200.0
2022-12-12 15:00:00,297.81,298.52,297.81,298.0,1672.0,297.81,298.52,297.81,298.0,1672.0
2022-12-12 15:30:00,298.21,299.22,298.18,298.62,14320.0,298.21,299.22,298.18,298.62,14320.0
2022-12-13 09:30:00,302.8,302.8,300.75,300.81,1146.0,302.8,302.8,300.75,300.81,1146.0
2022-12-13 10:00:00,302.19,302.7,300.31,300.8,10256.0,302.19,302.7,300.31,300.8,10256.0
2022-12-13 10:30:00,300.77,301.97,299.96,299.97,5725.0,300.77,301.97,299.96,299.97,5725.0
2022-12-13 11:00:00,299.97,300.96,299.96,300.96,3096.0,299.97,300.96,299.96,300.96,3096.0
2022-12-13 11:30:00,300.46,300.56,299.3,299.49,1601.0,300.46,300.56,299.3,299.49,1601.0
2022-12-13 12:00:00,300.14,300.46,299.32,299.85,5549.0,300.14,300.46,299.32,299.85,5549.0
2022-12-13 12:30:00,299.7,300.47,299.17,299.17,3300.0,299.7,300.47,299.17,299.17,3300.0
2022-12-13 13:00:00,299.47,301.32,299.47,301.32,1100.0,299.47,301.32,299.47,301.32,1100.0
2022-12-13 13:30:00,301.35,301.63,300.16,300.71,2057.0,301.35,301.63,300.16,300.71,2057.0
2022-12-13 14:00:00,301.14,301.21,299.85,300.44,5626.0,301.14,301.21,299.85,300.44,5626.0
2022-12-13 14:30:00,300.5,301.25,300.3,300.69,4005.0,300.5,301.25,300.3,300.69,4005.0
2022-12-13 15:00:00,300.54,300.92,299.17,300.04,5000.0,300.54,300.92,299.17,300.04,5000.0
2022-12-13 15:30:00,299.84,300.22,297.25,298.73,22967.0,299.84,300.22,297.25,298.73,22967.0
2022-12-14 09:30:00,299.94,302.99,298.92,300.69,4256.0,299.94,302.99,298.92,300.69,4256.0
2022-12-14 10:00:00,301.88,303.51,301.88,303.51,400.0,301.88,303.51,301.88,303.51,400.0
2022-12-14 10:30:00,304.01,305.03,304.01,304.75,300.0,304.01,305.03,304.01,304.75,300.0
2022-12-14 11:00:00,304.26,304.54,304.26,304.53,400.0,304.26,304.54,304.26,304.53,400.0
2022-12-14 11:30:00,304.28,304.37,303.58,303.58,600.0,304.28,304.37,303.58,303.58,600.0
2022-12-14 12:00:00,303.7,304.87,303.7,304.86,400.0,303.7,304.87,303.7,304.86,400.0
2022-12-14 12:30:00,304.79,305.17,304.3,305.17,1323.0,304.79,305.17,304.3,305.17,1323.0
2022-12-14 13:00:00,304.94,305.35,304.7,304.71,2093.0,304.94,305.35,304.7,304.71,2093.0
2022-12-14 13:30:00,304.72,305.98,304.71,305.24,3008.0,304.72,305.98,304.71,305.24,3008.0
2022-12-14 14:00:00,304.69,305.97,303.1,303.52,7706.0,304.69,305.97,303.1,303.52,7706.0
2022-12-14 14:30:00,303.24,305.12,302.28,304.85,6313.0,303.24,305.12,302.28,304.85,6313.0
2022-12-14 15:00:00,304.97,307.41,304.62,304.62,6688.0,304.97,307.41,304.62,304.62,6688.0
2022-12-14 15:30:00,304.36,306.33,303.84,304.6,12862.0,304.36,306.33,303.84,304.6,12862.0
2022-12-15 09:30:00,302.53,302.53,300.37,300.47,2951.0,302.53,302.53,300.37,300.47,2951.0
2022-12-15 10:00:00,300.6,300.6,299.52,300.31,1112.0,300.6,300.6,299.52,300.31,1112.0
2022-12-15 10:30:00,298.81,300.22,298.0,298.0,1949.0,298.81,300.22,298.0,298.0,1949.0
2022-12-15 11:00:00,297.71,298.94,297.71,298.37,2656.0,297.71,298.94,297.71,298.37,2656.0
2022-12-15 11:30:00,298.52,298.52,298.14,298.18,800.0,298.52,298.52,298.14,298.18,800.0
2022-12-15 12:00:00,299.0,299.6,298.49,299.25,1100.0,299.0,299.6,298.49,299.25,1100.0
2022-12-15 12:30:00,299.57,300.27,299.57,299.72,1700.0,299.57,300.27,299.57,299.72,1700.0
2022-12-15 13:00:00,299.63,299.65,297.69,297.69,3202.0,299.63,299.65,297.69,297.69,3202.0
2022-12-15 13:30:00,298.66,299.42,297.46,298.4,1311.0,298.66,299.42,297.46,298.4,1311.0
2022-12-15 14:00:00,297.14,299.28,297.14,299.28,1105.0,297.14,299.28,297.14,299.28,1105.0
2022-12-15 14:30:00,299.28,299.92,298.87,299.92,3134.0,299.28,299.92,298.87,299.92,3134.0
2022-12-15 15:00:00,300.71,300.98,299.74,300.98,3467.0,300.71,300.98,299.74,300.98,3467.0
2022-12-15 15:30:00,301.4,301.97,300.42,300.42,16269.0,301.4,301.97,300.42,300.42,16269.0
2022-12-16 09:30:00,299.55,301.36,297.92,298.95,14854.0,299.55,301.36,297.92,298.95,14854.0
2022-12-16 10:00:00,299.0,299.0,296.61,298.57,3150.0,299.0,299.0,296.61,298.57,3150.0
2022-12-16 10:30:00,297.49,298.8,297.01,297.35,1868.0,297.49,298.8,297.01,297.35,1868.0
2022-12-16 11:00:00,297.65,298.83,297.65,297.9,6374.0,297.65,298.83,297.65,297.9,6374.0
2022-12-16 11:30:00,297.75,297.75,296.69,296.69,1060.0,297.75,297.75,296.69,296.69,1060.0
2022-12-16 12:00:00,296.93,298.02,296.93,297.27,1250.0,296.93,298.02,296.93,297.27,1250.0
2022-12-16 12:30:00,297.57,297.79,297.01,297.01,1113.0,297.57,297.79,297.01,297.01,1113.0
2022-12-16 13:00:00,296.99,297.93,296.56,297.93,3385.0,296.99,297.93,296.56,297.93,3385.0
2022-12-16 13:30:00,298.24,298.46,297.9,298.02,700.0,298.24,298.46,297.9,298.02,700.0
2022-12-16 14:00:00,297.99,298.62,297.42,297.69,1800.0,297.99,298.62,297.42,297.69,1800.0
2022-12-16 14:30:00,297.73,299.59,297.72,299.19,1478.0,297.73,299.59,297.72,299.19,1478.0
2022-12-16 15:00:00,298.96,299.79,298.7,299.58,2474.0,298.96,299.79,298.7,299.58,2474.0
2022-12-16 15:30:00,300.57,305.11,300.19,301.42,37209.0,300.57,305.11,300.19,301.42,37209.0
2022-12-19 09:30:00,299.8,302.96,299.8,300.82,5536.0,299.8,302.96,299.8,300.82,5536.0
2022-12-19 10:00:00,300.86,301.58,299.24,301.25,1830.0,300.86,301.58,299.24,301.25,1830.0
2022-12-19 10:30:00,300.9,301.71,298.17,298.18,13697.0,300.9,301.71,298.17,298.18,13697.0
2022-12-19 11:00:00,297.38,297.95,295.83,297.94,5880.0,297.38,297.95,295.83,297.94,5880.0
2022-12-19 11:30:00,298.05,299.68,297.77,299.31,5523.0,298.05,299.68,297.77,299.31,5523.0
2022-12-19 12:00:00,299.32,299.73,298.46,298.46,5840.0,299.32,299.73,298.46,298.46,5840.0
2022-12-19 12:30:00,297.95,297.95,296.89,297.19,2147.0,297.95,297.95,296.89,297.19,2147.0
2022-12-19 13:00:00,297.56,298.14,297.5,298.0,3000.0,297.56,298.14,297.5,298.0,3000.0
2022-12-19 13:30:00,298.22,298.61,296.61,296.61,3388.0,298.22,298.61,296.61,296.61,3388.0
2022-12-19 14:00:00,296.66,296.82,295.85,296.15,2116.0,296.66,296.82,295.85,296.15,2116.0
2022-12-19 14:30:00,295.83,296.65,295.43,296.17,4649.0,295.83,296.65,295.43,296.17,4649.0
2022-12-19 15:00:00,295.74,296.9,295.45,296.74,2913.0,295.74,296.9,295.45,296.74,2913.0
2022-12-19 15:30:00,297.23,298.02,296.96,297.1,8905.0,297.23,298.02,296.96,297.1,8905.0
2022-12-20 09:30:00,296.75,298.99,296.75,298.76,799.0,296.75,298.99,296.75,298.76,799.0
2022-12-20 10:00:00,299.93,300.18,299.37,299.37,2265.0,299.93,300.18,299.37,299.37,2265.0
2022-12-20 10:30:00,299.38,300.5,299.04,300.5,3774.0,299.38,300.5,299.04,300.5,3774.0
2022-12-20 11:00:00,299.59,299.59,298.27,298.27,200.0,299.59,299.59,298.27,298.27,200.0
2022-12-20 11:30:00,298.64,299.69,298.22,299.69,2997.0,298.64,299.69,298.22,299.69,2997.0
2022-12-20 12:00:00,299.46,300.02,299.25,300.01,1206.0,299.46,300.02,299.25,300.01,1206.0
2022-12-20 12:30:00,300.08,301.31,300.08,300.61,1218.0,300.08,301.31,300.08,300.61,1218.0
2022-12-20 13:00:00,300.84,300.84,299.94,300.58,1392.0,300.84,300.84,299.94,300.58,1392.0
2022-12-20 13:30:00,300.69,300.77,300.31,300.31,700.0,300.69,300.77,300.31,300.31,700.0
2022-12-20 14:00:00,299.92,301.13,299.79,299.79,4758.0,299.92,301.13,299.79,299.79,4758.0
2022-12-20 14:30:00,300.84,300.84,299.61,300.11,2688.0,300.84,300.84,299.61,300.11,2688.0
2022-12-20 15:00:00,299.79,299.79,299.0,299.35,1408.0,299.79,299.79,299.0,299.35,1408.0
2022-12-20 15:30:00,299.54,300.02,298.08,298.14,5016.0,299.54,300.02,298.08,298.14,5016.0
2022-12-21 09:30:00,299.09,299.09,297.23,298.03,3791.0,299.09,299.09,297.23,298.03,3791.0
2022-12-21 10:00:00,299.42,300.51,298.39,299.62,1179.0,299.42,300.51,298.39,299.62,1179.0
2022-12-21 10:30:00,300.66,301.76,300.66,300.99,1709.0,300.66,301.76,300.66,300.99,1709.0
2022-12-21 11:00:00,300.86,301.34,299.7,299.71,1829.0,300.86,301.34,299.7,299.71,1829.0
2022-12-21 11:30:00,300.24,300.75,299.99,300.04,4538.0,300.24,300.75,299.99,300.04,4538.0
2022-12-21 12:00:00,300.24,302.2,300.19,301.77,963.0,300.24,302.2,300.19,301.77,963.0
2022-12-21 12:30:00,301.91,302.11,301.68,301.77,1400.0,301.91,302.11,301.68,301.77,1400.0
2022-12-21 13:00:00,301.72,301.86,301.53,301.53,600.0,301.72,301.86,301.53,301.53,600.0
2022-12-21 13:30:00,301.23,302.74,301.23,302.68,1312.0,301.23,302.74,301.23,302.68,1312.0
2022-12-21 14:00:00,303.35,303.35,302.67,302.95,300.0,303.35,303.35,302.67,302.95,300.0
2022-12-21 14:30:00,302.65,302.98,302.4,302.8,771.0,302.65,302.98,302.4,302.8,771.0
2022-12-21 15:00:00,302.61,302.65,301.98,301.99,2016.0,302.61,302.65,301.98,301.99,2016.0
2022-12-21 15:30:00,301.99,303.88,301.99,303.64,12377.0,301.99,303.88,301.99,303.64,12377.0
2022-12-22 09:30:00,302.02,302.02,299.91,299.92,1196.0,302.02,302.02,299.91,299.92,1196.0
2022-12-22 10:00:00,300.27,301.48,300.27,301.36,2589.0,300.27,301.48,300.27,301.36,2589.0
2022-12-22 10:30:00,300.78,301.21,300.07,300.69,4349.0,300.78,301.21,300.07,300.69,4349.0
2022-12-22 11:00:00,300.42,300.42,299.7,299.97,3248.0,300.42,300.42,299.7,299.97,3248.0
2022-12-22 11:30:00,300.13,300.24,298.92,298.92,600.0,300.13,300.24,298.92,298.92,600.0
2022-12-22 12:00:00,298.86,299.79,298.7,299.06,1814.0,298.86,299.79,298.7,299.06,1814.0
2022-12-22 12:30:00,297.49,297.84,297.18,297.84,400.0,297.49,297.84,297.18,297.84,400.0
2022-12-22 13:00:00,296.84,296.84,295.82,295.82,2654.0,296.84,296.84,295.82,295.82,2654.0
2022-12-22 13:30:00,295.32,296.41,295.32,295.81,800.0,295.32,296.41,295.32,295.81,800.0
2022-12-22 14:00:00,296.41,297.51,296.29,297.43,2100.0,296.41,297.51,296.29,297.43,2100.0
2022-12-22 14:30:00,297.6,298.72,297.6,298.72,6829.0,297.6,298.72,297.6,298.72,6829.0
2022-12-22 15:00:00,299.6,299.75,298.67,299.49,1340.0,299.6,299.75,298.67,299.49,1340.0
2022-12-22 15:30:00,299.24,300.4,298.79,299.93,5640.0,299.24,300.4,298.79,299.93,5640.0
2022-12-23 09:30:00,299.52,300.06,298.15,299.93,1373.0,299.52,300.06,298.15,299.93,1373.0
2022-12-23 10:00:00,299.7,301.42,299.7,300.75,3985.0,299.7,301.42,299.7,300.75,3985.0
2022-12-23 10:30:00,302.27,302.27,301.34,301.37,1380.0,302.27,302.27,301.34,301.37,1380.0
2022-12-23 11:00:00,299.38,300.6,299.38,300.16,7409.0,299.38,300.6,299.38,300.16,7409.0
2022-12-23 11:30:00,299.91,301.32,299.31,300.41,3414.0,299.91,301.32,299.31,300.41,3414.0
2022-12-23 12:00:00,300.4,300.81,300.07,300.4,4325.0,300.4,300.81,300.07,300.4,4325.0
2022-12-23 12:30:00,299.96,300.75,299.96,300.42,2826.0,299.96,300.75,299.96,300.42,2826.0
2022-12-23 13:00:00,299.91,300.67,299.91,300.19,2270.0,299.91,300.67,299.91,300.19,2270.0
2022-12-23 13:30:00,300.26,300.26,299.19,299.19,200.0,300.26,300.26,299.19,299.19,200.0
2022-12-23 14:00:00,299.14,299.88,298.63,298.69,1594.0,299.14,299.88,298.63,298.69,1594.0
2022-12-23 14:30:00,299.56,299.56,298.47,299.14,1955.0,299.56,299.56,298.47,299.14,1955.0
2022-12-23 15:00:00,298.95,299.67,298.55,298.55,995.0,298.95,299.67,298.55,298.55,995.0
2022-12-23 15:30:00,298.58,299.54,298.31,299.28,8077.0,298.58,299.54,298.31,299.28,8077.0
2022-12-27 09:30:00,300.26,300.26,299.8,300.03,943.0,300.26,300.26,299.8,300.03,943.0
2022-12-27 10:00:00,300.76,302.71,300.76,302.71,1743.0,300.76,302.71,300.76,302.71,1743.0
2022-12-27 10:30:00,302.95,302.95,302.95,302.95,200.0,302.95,302.95,302.95,302.95,200.0
2022-12-27 11:00:00,301.9,301.9,300.72,300.72,651.0,301.9,301.9,300.72,300.72,651.0
2022-12-27 11:30:00,301.14,301.94,301.14,301.74,2042.0,301.14,301.94,301.14,301.74,2042.0
2022-12-27 12:00:00,301.86,301.86,301.85,301.86,100.0,301.86,301.86,301.85,301.86,100.0
2022-12-27 12:30:00,301.06,301.85,300.98,301.03,1166.0,301.06,301.85,300.98,301.03,1166.0
2022-12-27 13:00:00,301.69,302.13,301.22,301.22,1325.0,301.69,302.13,301.22,301.22,1325.0
2022-12-27 13:30:00,301.47,301.97,301.4,301.77,893.0,301.47,301.97,301.4,301.77,893.0
2022-12-27 14:00:00,301.41,301.84,301.39,301.4,817.0,301.41,301.84,301.39,301.4,817.0
2022-12-27 14:30:00,301.48,303.82,301.15,303.23,11966.0,301.48,303.82,301.15,303.23,11966.0
2022-12-27 15:00:00,303.07,303.42,302.58,302.91,1656.0,303.07,303.42,302.58,302.91,1656.0
2022-12-27 15:30:00,302.45,303.17,302.25,302.32,4177.0,302.45,303.17,302.25,302.32,4177.0
2022-12-28 09:30:00,301.97,305.21,301.97,304.48,2112.0,301.97,305.21,301.97,304.48,2112.0
2022-12-28 10:00:00,303.82,303.82,303.41,303.41,200.0,303.82,303.82,303.41,303.41,200.0
2022-12-28 10:30:00,303.3,304.12,301.7,302.06,2726.0,303.3,304.12,301.7,302.06,2726.0
2022-12-28 11:00:00,302.06,302.3,301.0,301.52,2926.0,302.06,302.3,301.0,301.52,2926.0
2022-12-28 11:30:00,301.36,302.0,300.5,301.1,718.0,301.36,302.0,300.5,301.1,718.0
2022-12-28 12:00:00,301.12,301.34,300.08,300.08,1601.0,301.12,301.34,300.08,300.08,1601.0
2022-12-28 12:30:00,300.43,301.12,300.31,301.12,1400.0,300.43,301.12,300.31,301.12,1400.0
2022-12-28 13:00:00,301.12,301.74,301.12,301.5,621.0,301.12,301.74,301.12,301.5,621.0
2022-12-28 13:30:00,301.24,301.28,300.85,301.03,500.0,301.24,301.28,300.85,301.03,500.0
2022-12-28 14:00:00,300.95,300.95,300.3,300.77,500.0,300.95,300.95,300.3,300.77,500.0
2022-12-28 14:30:00,300.27,301.59,300.27,300.6,2199.0,300.27,301.59,300.27,300.6,2199.0
2022-12-28 15:00:00,300.81,300.96,298.42,298.62,2800.0,300.81,300.96,298.42,298.62,2800.0
2022-12-28 15:30:00,298.63,299.79,297.51,297.51,5994.0,298.63,299.79,297.51,297.51,5994.0
2022-12-29 09:30:00,298.61,300.38,298.26,300.38,1214.0,298.61,300.38,298.26,300.38,1214.0
2022-12-29 10:00:00,300.41,301.16,300.41,301.16,235.0,300.41,301.16,300.41,301.16,235.0
2022-12-29 10:30:00,299.85,300.39,299.84,300.15,600.0,299.85,300.39,299.84,300.15,600.0
2022-12-29 11:00:00,300.19,300.42,299.56,300.42,1800.0,300.19,300.42,299.56,300.42,1800.0
2022-12-29 11:30:00,300.59,301.7,300.59,301.38,1632.0,300.59,301.7,300.59,301.38,1632.0
2022-12-29 12:00:00,301.34,302.3,301.33,302.01,1780.0,301.34,302.3,301.33,302.01,1780.0
2022-12-29 12:30:00,302.01,302.77,301.84,302.59,2345.0,302.01,302.77,301.84,302.59,2345.0
2022-12-29 13:00:00,302.81,303.2,302.0,302.0,1054.0,302.81,303.2,302.0,302.0,1054.0
2022-12-29 13:30:00,301.94,302.37,301.94,302.33,500.0,301.94,302.37,301.94,302.33,500.0
2022-12-29 14:00:00,302.37,303.25,302.32,302.37,950.0,302.37,303.25,302.32,302.37,950.0
2022-12-29 14:30:00,301.98,302.44,301.77,302.44,1766.0,301.98,302.44,301.77,302.44,1766.0
2022-12-29 15:00:00,302.73,302.73,301.8,301.88,1200.0,302.73,302.73,301.8,301.88,1200.0
2022-12-29 15:30:00,300.95,301.38,300.38,300.59,7125.0,300.95,301.38,300.38,300.59,7125.0
2022-12-30 09:30:00,300.18,300.18,298.91,298.92,1765.0,300.18,300.18,298.91,298.92,1765.0
2022-12-30 10:00:00,298.9,301.3,298.9,301.3,3982.0,298.9,301.3,298.9,301.3,3982.0
2022-12-30 10:30:00,300.87,301.44,300.87,301.44,800.0,300.87,301.44,300.87,301.44,800.0
2022-12-30 11:00:00,300.91,301.29,300.35,300.35,1872.0,300.91,301.29,300.35,300.35,1872.0
2022-12-30 11:30:00,301.14,301.7,300.49,301.7,3169.0,301.14,301.7,300.49,301.7,3169.0
2022-12-30 12:00:00,301.53,301.53,301.0,301.21,1600.0,301.53,301.53,301.0,301.21,1600.0
2022-12-30 12:30:00,300.93,301.36,300.57,301.24,2400.0,300.93,301.36,300.57,301.24,2400.0
2022-12-30 13:00:00,301.41,301.41,299.24,299.45,600.0,301.41,301.41,299.24,299.45,600.0
2022-12-30 13:30:00,300.25,300.25,300.25,300.25,100.0,300.25,300.25,300.25,300.25,100.0
2022-12-30 14:00:00,300.17,300.17,299.84,299.84,200.0,300.17,300.17,299.84,299.84,200.0
2022-12-30 14:30:00,299.45,299.57,298.06,298.98,1886.0,299.45,299.57,298.06,298.98,1886.0
2022-12-30 15:00:00,299.64,299.64,299.57,299.57,300.0,299.64,299.64,299.57,299.57,300.0
2022-12-30 15:30:00,299.86,301.39,299.77,300.38,5936.0,299.86,301.39,299.77,300.38,5936.0
2023-01-03 09:30:00,305.0,306.41,302.11,302.77,9283.0,305.0,306.41,302.11,302.77,9283.0
2023-01-03 10:00:00,304.94,305.09,302.46,303.5,7275.0,304.94,305.09,302.46,303.5,7275.0
2023-01-03 10:30:00,303.65,303.65,302.49,303.05,4395.0,303.65,303.65,302.49,303.05,4395.0
2023-01-03 11:00:00,303.05,303.76,301.62,302.51,3643.0,303.05,303.76,301.62,302.51,3643.0
2023-01-03 11:30:00,302.69,302.88,301.74,302.43,1560.0,302.69,302.88,301.74,302.43,1560.0
2023-01-03 12:00:00,302.86,303.52,302.58,302.98,3716.0,302.86,303.52,302.58,302.98,3716.0
2023-01-03 12:30:00,303.0,304.26,302.94,303.29,8631.0,303.0,304.26,302.94,303.29,8631.0
2023-01-03 13:00:00,303.08,304.42,303.08,304.42,2641.0,303.08,304.42,303.08,304.42,2641.0
2023-01-03 13:30:00,303.91,304.26,303.79,304.09,1643.0,303.91,304.26,303.79,304.09,1643.0
2023-01-03 14:00:00,304.09,304.1,303.34,303.4,2422.0,304.09,304.1,303.34,303.4,2422.0
2023-01-03 14:30:00,303.89,306.32,302.87,306.32,26063.0,303.89,306.32,302.87,306.32,26063.0
2023-01-03 15:00:00,306.5,308.52,306.27,308.02,6358.0,306.5,308.52,306.27,308.02,6358.0
2023-01-03 15:30:00,308.01,309.09,307.87,307.88,31678.0,308.01,309.09,307.87,307.88,31678.0
2023-01-04 09:30:00,306.95,313.64,306.95,313.63,5679.0,306.95,313.64,306.95,313.63,5679.0
2023-01-04 10:00:00,312.97,313.0,311.32,311.81,14856.0,312.97,313.0,311.32,311.81,14856.0
2023-01-04 10:30:00,311.81,312.09,310.96,311.5,7496.0,311.81,312.09,310.96,311.5,7496.0
2023-01-04 11:00:00,311.7,312.92,311.62,312.13,13827.0,311.7,312.92,311.62,312.13,13827.0
2023-01-04 11:30:00,311.89,312.79,310.73,312.08,3918.0,311.89,312.79,310.73,312.08,3918.0
2023-01-04 12:00:00,311.98,311.98,310.67,311.04,1026.0,311.98,311.98,310.67,311.04,1026.0
2023-01-04 12:30:00,311.4,311.87,310.46,310.46,2220.0,311.4,311.87,310.46,310.46,2220.0
2023-01-04 13:00:00,310.92,311.71,310.16,311.22,4110.0,310.92,311.71,310.16,311.22,4110.0
2023-01-04 13:30:00,311.07,312.46,310.65,311.68,4269.0,311.07,312.46,310.65,311.68,4269.0
2023-01-04 14:00:00,311.67,311.7,309.91,309.91,5090.0,311.67,311.7,309.91,309.91,5090.0
2023-01-04 14:30:00,309.91,309.91,308.39,309.5,6773.0,309.91,309.91,308.39,309.5,6773.0
2023-01-04 15:00:00,309.06,310.0,308.19,308.19,4310.0,309.06,310.0,308.19,308.19,4310.0
2023-01-04 15:30:00,308.09,308.39,306.88,308.0,12811.0,308.09,308.39,306.88,308.0,12811.0
2023-01-05 09:30:00,306.32,309.38,305.46,309.38,4282.0,306.32,309.38,305.46,309.38,4282.0
2023-01-05 10:00:00,310.26,310.63,308.2,309.27,3716.0,310.26,310.63,308.2,309.27,3716.0
2023-01-05 10:30:00,307.84,309.04,306.81,306.91,2961.0,307.84,309.04,306.81,306.91,2961.0
2023-01-05 11:00:00,306.93,307.93,306.28,307.0,8220.0,306.93,307.93,306.28,307.0,8220.0
2023-01-05 11:30:00,307.02,307.73,306.59,307.34,5259.0,307.02,307.73,306.59,307.34,5259.0
2023-01-05 12:00:00,307.81,308.41,307.41,308.19,3023.0,307.81,308.41,307.41,308.19,3023.0
2023-01-05 12:30:00,308.09,309.16,307.9,308.75,3104.0,308.09,309.16,307.9,308.75,3104.0
2023-01-05 13:00:00,308.29,309.01,307.33,308.56,4823.0,308.29,309.01,307.33,308.56,4823.0
2023-01-05 13:30:00,308.9,308.9,307.37,307.42,1824.0,308.9,308.9,307.37,307.42,1824.0
2023-01-05 14:00:00,307.38,307.68,306.67,306.67,6420.0,307.38,307.68,306.67,306.67,6420.0
2023-01-05 14:30:00,307.08,309.64,306.82,308.92,4452.0,307.08,309.64,306.82,308.92,4452.0
2023-01-05 15:00:00,308.86,308.86,308.14,308.37,3633.0,308.86,308.86,308.14,308.37,3633.0
2023-01-05 15:30:00,307.84,309.22,307.43,307.98,15236.0,307.84,309.22,307.43,307.98,15236.0
2023-01-06 09:30:00,311.19,315.74,311.19,315.74,4021.0,311.19,315.74,311.19,315.74,4021.0
2023-01-06 10:00:00,316.57,318.06,314.27,314.75,5372.0,316.57,318.06,314.27,314.75,5372.0
2023-01-06 10:30:00,315.23,318.41,315.23,318.26,12756.0,315.23,318.41,315.23,318.26,12756.0
2023-01-06 11:00:00,318.79,318.82,317.24,317.25,2549.0,318.79,318.82,317.24,317.25,2549.0
2023-01-06 11:30:00,317.23,317.23,315.82,317.06,3300.0,317.23,317.23,315.82,317.06,3300.0
2023-01-06 12:00:00,317.05,317.05,311.52,312.19,8742.0,317.05,317.05,311.52,312.19,8742.0
2023-01-06 12:30:00,312.24,312.87,310.98,312.5,9423.0,312.24,312.87,310.98,312.5,9423.0
2023-01-06 13:00:00,312.5,312.6,311.01,311.31,9672.0,312.5,312.6,311.01,311.31,9672.0
2023-01-06 13:30:00,311.6,312.19,311.19,311.5,2595.0,311.6,312.19,311.19,311.5,2595.0
2023-01-06 14:00:00,311.73,313.8,311.73,313.8,1053.0,311.73,313.8,311.73,313.8,1053.0
2023-01-06 14:30:00,314.33,316.01,314.3,314.86,6315.0,314.33,316.01,314.3,314.86,6315.0
2023-01-06 15:00:00,315.06,315.95,315.05,315.29,2416.0,315.06,315.95,315.05,315.29,2416.0
2023-01-06 15:30:00,315.29,316.15,314.58,314.61,25113.0,315.29,316.15,314.58,314.61,25113.0
2023-01-09 09:30:00,313.97,313.97,309.04,309.04,6118.0,313.97,313.97,309.04,309.04,6118.0
2023-01-09 10:00:00,309.16,309.4,305.38,305.38,6053.0,309.16,309.4,305.38,305.38,6053.0
2023-01-09 10:30:00,305.46,307.44,305.11,306.81,2073.0,305.46,307.44,305.11,306.81,2073.0
2023-01-09 11:00:00,307.47,307.84,305.93,305.93,6022.0,307.47,307.84,305.93,305.93,6022.0
2023-01-09 11:30:00,304.44,304.58,301.96,301.96,2062.0,304.44,304.58,301.96,301.96,2062.0
2023-01-09 12:00:00,302.18,303.02,301.27,301.27,2878.0,302.18,303.02,301.27,301.27,2878.0
2023-01-09 12:30:00,299.61,302.78,299.15,302.62,2372.0,299.61,302.78,299.15,302.62,2372.0
2023-01-09 13:00:00,302.18,302.18,300.46,300.57,3489.0,302.18,302.18,300.46,300.57,3489.0
2023-01-09 13:30:00,300.67,302.56,300.42,302.56,4083.0,300.67,302.56,300.42,302.56,4083.0
2023-01-09 14:00:00,302.56,302.79,299.98,300.06,2400.0,302.56,302.79,299.98,300.06,2400.0
2023-01-09 14:30:00,300.44,300.95,298.57,298.57,2586.0,300.44,300.95,298.57,298.57,2586.0
2023-01-09 15:00:00,298.03,298.42,297.04,297.04,3530.0,298.03,298.42,297.04,297.04,3530.0
2023-01-09 15:30:00,296.81,298.4,296.2,297.29,27397.0,296.81,298.4,296.2,297.29,27397.0
2023-01-10 09:30:00,298.41,298.41,294.59,297.56,11005.0,298.41,298.41,294.59,297.56,11005.0
2023-01-10 10:00:00,296.96,297.13,295.82,297.0,3747.0,296.96,297.13,295.82,297.0,3747.0
2023-01-10 10:30:00,296.61,297.1,296.0,296.78,2301.0,296.61,297.1,296.0,296.78,2301.0
2023-01-10 11:00:00,296.73,297.16,295.07,295.07,1655.0,296.73,297.16,295.07,295.07,1655.0
2023-01-10 11:30:00,295.06,295.43,294.59,294.85,2553.0,295.06,295.43,294.59,294.85,2553.0
2023-01-10 12:00:00,294.85,295.26,294.27,294.27,1700.0,294.85,295.26,294.27,294.27,1700.0
2023-01-10 12:30:00,294.11,297.31,294.11,296.8,10636.0,294.11,297.31,294.11,296.8,10636.0
2023-01-10 13:00:00,297.12,297.73,297.08,297.08,707.0,297.12,297.73,297.08,297.08,707.0
2023-01-10 13:30:00,296.86,298.81,296.42,298.81,9186.0,296.86,298.81,296.42,298.81,9186.0
2023-01-10 14:00:00,299.02,299.02,297.63,297.63,1834.0,299.02,299.02,297.63,297.63,1834.0
2023-01-10 14:30:00,297.68,297.98,296.55,296.72,4348.0,297.68,297.98,296.55,296.72,4348.0
2023-01-10 15:00:00,296.39,296.54,295.49,296.23,3928.0,296.39,296.54,295.49,296.23,3928.0
2023-01-10 15:30:00,296.23,296.23,294.27,295.25,17163.0,296.23,296.23,294.27,295.25,17163.0
2023-01-11 09:30:00,294.05,294.97,292.66,294.24,4612.0,294.05,294.97,292.66,294.24,4612.0
2023-01-11 10:00:00,293.68,295.47,293.5,293.5,1852.0,293.68,295.47,293.5,293.5,1852.0
2023-01-11 10:30:00,293.63,293.76,292.62,292.62,900.0,293.63,293.76,292.62,292.62,900.0
2023-01-11 11:00:00,293.08,293.97,292.11,292.17,6195.0,293.08,293.97,292.11,292.17,6195.0
2023-01-11 11:30:00,292.17,292.35,291.34,292.35,3468.0,292.17,292.35,291.34,292.35,3468.0
2023-01-11 12:00:00,292.97,293.42,292.97,293.04,700.0,292.97,293.42,292.97,293.04,700.0
2023-01-11 12:30:00,293.19,293.19,292.67,292.87,2935.0,293.19,293.19,292.67,292.87,2935.0
2023-01-11 13:00:00,292.94,293.22,292.62,293.22,500.0,292.94,293.22,292.62,293.22,500.0
2023-01-11 13:30:00,292.7,293.84,292.58,293.53,7886.0,292.7,293.84,292.58,293.53,7886.0
2023-01-11 14:00:00,293.45,294.85,293.41,294.85,2259.0,293.45,294.85,293.41,294.85,2259.0
2023-01-11 14:30:00,295.0,296.1,294.59,296.1,2328.0,295.0,296.1,294.59,296.1,2328.0
2023-01-11 15:00:00,294.9,295.19,294.76,294.76,1000.0,294.9,295.19,294.76,294.76,1000.0
2023-01-11 15:30:00,294.67,296.05,294.46,295.76,31137.0,294.67,296.05,294.46,295.76,31137.0
2023-01-12 09:30:00,295.22,295.22,292.94,293.3,1348.0,295.22,295.22,292.94,293.3,1348.0
2023-01-12 10:00:00,293.91,295.5,293.91,295.39,26449.0,293.91,295.5,293.91,295.39,26449.0
2023-01-12 10:30:00,295.25,295.25,293.67,293.67,8200.0,295.25,295.25,293.67,293.67,8200.0
2023-01-12 11:00:00,293.32,294.29,293.32,294.05,22570.0,293.32,294.29,293.32,294.05,22570.0
2023-01-12 11:30:00,294.24,295.4,294.05,295.16,3479.0,294.24,295.4,294.05,295.16,3479.0
2023-01-12 12:00:00,294.92,296.04,294.7,296.04,700.0,294.92,296.04,294.7,296.04,700.0
2023-01-12 12:30:00,295.93,296.2,295.7,295.71,977.0,295.93,296.2,295.7,295.71,977.0
2023-01-12 13:00:00,296.36,296.74,295.67,295.67,925.0,296.36,296.74,295.67,295.67,925.0
2023-01-12 13:30:00,294.62,295.56,294.62,295.56,2929.0,294.62,295.56,294.62,295.56,2929.0
2023-01-12 14:00:00,295.37,295.37,294.03,294.5,797.0,295.37,295.37,294.03,294.5,797.0
2023-01-12 14:30:00,294.52,294.77,293.99,293.99,626.0,294.52,294.77,293.99,293.99,626.0
2023-01-12 15:00:00,294.31,294.51,293.29,293.86,1218.0,294.31,294.51,293.29,293.86,1218.0
2023-01-12 15:30:00,293.9,293.9,292.83,292.83,10882.0,293.9,293.9,292.83,292.83,10882.0
2023-01-13 09:30:00,290.22,291.83,290.22,291.76,4677.0,290.22,291.83,290.22,291.76,4677.0
2023-01-13 10:00:00,291.37,292.15,290.52,290.73,16673.0,291.37,292.15,290.52,290.73,16673.0
2023-01-13 10:30:00,289.8,290.28,288.29,289.56,13726.0,289.8,290.28,288.29,289.56,13726.0
2023-01-13 11:00:00,289.1,290.64,288.27,290.26,4983.0,289.1,290.64,288.27,290.26,4983.0
2023-01-13 11:30:00,290.26,290.87,289.67,289.8,1245.0,290.26,290.87,289.67,289.8,1245.0
2023-01-13 12:00:00,289.7,290.26,289.34,289.9,4812.0,289.7,290.26,289.34,289.9,4812.0
2023-01-13 12:30:00,289.94,290.51,289.27,290.51,2505.0,289.94,290.51,289.27,290.51,2505.0
2023-01-13 13:00:00,290.22,290.25,289.8,289.83,6637.0,290.22,290.25,289.8,289.83,6637.0
2023-01-13 13:30:00,289.4,290.36,289.4,290.0,1900.0,289.4,290.36,289.4,290.0,1900.0
2023-01-13 14:00:00,290.0,290.29,289.51,290.29,2692.0,290.0,290.29,289.51,290.29,2692.0
2023-01-13 14:30:00,290.49,291.17,290.31,291.1,3217.0,290.49,291.17,290.31,291.1,3217.0
2023-01-13 15:00:00,291.1,291.72,291.09,291.72,1106.0,291.1,291.72,291.09,291.72,1106.0
2023-01-13 15:30:00,291.99,293.74,291.46,293.3,16197.0,291.99,293.74,291.46,293.3,16197.0
2023-01-17 09:30:00,295.0,295.0,293.52,293.99,1437.0,295.0,295.0,293.52,293.99,1437.0
2023-01-17 10:00:00,293.94,295.3,293.94,295.3,5369.0,293.94,295.3,293.94,295.3,5369.0
2023-01-17 10:30:00,295.41,295.41,295.02,295.02,431.0,295.41,295.41,295.02,295.02,431.0
2023-01-17 11:00:00,294.02,294.16,293.04,293.46,1891.0,294.02,294.16,293.04,293.46,1891.0
2023-01-17 11:30:00,292.48,292.71,291.72,292.14,1400.0,292.48,292.71,291.72,292.14,1400.0
2023-01-17 12:00:00,292.13,292.88,292.13,292.46,2231.0,292.13,292.88,292.13,292.46,2231.0
2023-01-17 12:30:00,292.47,293.3,292.46,293.3,12058.0,292.47,293.3,292.46,293.3,12058.0
2023-01-17 13:00:00,293.5,293.51,292.49,292.58,1866.0,293.5,293.51,292.49,292.58,1866.0
2023-01-17 13:30:00,292.08,293.17,292.02,292.54,2260.0,292.08,293.17,292.02,292.54,2260.0
2023-01-17 14:00:00,292.66,293.39,292.42,293.08,1748.0,292.66,293.39,292.42,293.08,1748.0
2023-01-17 14:30:00,292.88,293.62,292.41,292.86,1875.0,292.88,293.62,292.41,292.86,1875.0
2023-01-17 15:00:00,292.53,292.8,292.0,292.54,2939.0,292.53,292.8,292.0,292.54,2939.0
2023-01-17 15:30:00,292.54,292.63,291.33,291.55,11764.0,292.54,292.63,291.33,291.55,11764.0
2023-01-18 09:30:00,290.01,290.62,288.02,289.26,6673.0,290.01,290.62,288.02,289.26,6673.0
2023-01-18 10:00:00,288.32,290.45,288.0,288.76,19019.0,288.32,290.45,288.0,288.76,19019.0
2023-01-18 10:30:00,288.66,288.66,287.1,287.63,6601.0,288.66,288.66,287.1,287.63,6601.0
2023-01-18 11:00:00,288.0,288.0,287.33,287.73,4921.0,288.0,288.0,287.33,287.73,4921.0
2023-01-18 11:30:00,287.71,288.0,287.3,288.0,4933.0,287.71,288.0,287.3,288.0,4933.0
2023-01-18 12:00:00,288.1,289.71,287.96,289.25,5415.0,288.1,289.71,287.96,289.25,5415.0
2023-01-18 12:30:00,288.82,289.02,288.27,288.83,1399.0,288.82,289.02,288.27,288.83,1399.0
2023-01-18 13:00:00,288.33,288.5,287.52,288.5,900.0,288.33,288.5,287.52,288.5,900.0
2023-01-18 13:30:00,289.0,290.48,288.72,289.97,1712.0,289.0,290.48,288.72,289.97,1712.0
2023-01-18 14:00:00,289.24,289.24,287.75,288.29,611.0,289.24,289.24,287.75,288.29,611.0
2023-01-18 14:30:00,288.5,288.75,288.05,288.06,2970.0,288.5,288.75,288.05,288.06,2970.0
2023-01-18 15:00:00,288.0,288.42,287.61,287.61,3043.0,288.0,288.42,287.61,287.61,3043.0
2023-01-18 15:30:00,287.71,287.96,286.37,287.41,18257.0,287.71,287.96,286.37,287.41,18257.0
2023-01-19 09:30:00,285.59,289.65,285.59,286.13,15281.0,285.59,289.65,285.59,286.13,15281.0
2023-01-19 10:00:00,286.0,286.58,284.45,286.58,17900.0,286.0,286.58,284.45,286.58,17900.0
2023-01-19 10:30:00,285.93,286.06,284.64,284.84,11276.0,285.93,286.06,284.64,284.84,11276.0
2023-01-19 11:00:00,285.27,285.42,284.48,284.48,9695.0,285.27,285.42,284.48,284.48,9695.0
2023-01-19 11:30:00,284.26,284.26,283.52,284.03,1800.0,284.26,284.26,283.52,284.03,1800.0
2023-01-19 12:00:00,283.56,283.69,282.65,283.69,2226.0,283.56,283.69,282.65,283.69,2226.0
2023-01-19 12:30:00,283.3,283.3,282.69,282.7,1350.0,283.3,283.3,282.69,282.7,1350.0
2023-01-19 13:00:00,284.04,284.87,284.04,284.56,400.0,284.04,284.87,284.04,284.56,400.0
2023-01-19 13:30:00,285.11,285.16,284.72,285.16,600.0,285.11,285.16,284.72,285.16,600.0
2023-01-19 14:00:00,284.86,285.24,284.57,284.91,1076.0,284.86,285.24,284.57,284.91,1076.0
2023-01-19 14:30:00,284.9,286.2,284.78,286.01,3000.0,284.9,286.2,284.78,286.01,3000.0
2023-01-19 15:00:00,285.91,285.91,285.07,285.57,2407.0,285.91,285.91,285.07,285.57,2407.0
2023-01-19 15:30:00,285.46,286.2,284.07,284.67,20345.0,285.46,286.2,284.07,284.67,20345.0
2023-01-20 09:30:00,284.12,286.12,281.1,285.29,4868.0,284.12,286.12,281.1,285.29,4868.0
2023-01-20 10:00:00,286.23,287.33,285.93,286.85,3402.0,286.23,287.33,285.93,286.85,3402.0
2023-01-20 10:30:00,286.97,287.14,286.3,286.51,3015.0,286.97,287.14,286.3,286.51,3015.0
2023-01-20 11:00:00,286.85,287.19,286.13,286.81,7355.0,286.85,287.19,286.13,286.81,7355.0
2023-01-20 11:30:00,286.88,287.03,286.21,286.43,2712.0,286.88,287.03,286.21,286.43,2712.0
2023-01-20 12:00:00,286.43,286.69,285.46,285.49,3052.0,286.43,286.69,285.46,285.49,3052.0
2023-01-20 12:30:00,285.35,285.49,284.8,285.15,2200.0,285.35,285.49,284.8,285.15,2200.0
2023-01-20 13:00:00,285.3,285.89,284.66,285.16,2591.0,285.3,285.89,284.66,285.16,2591.0
2023-01-20 13:30:00,285.24,286.53,285.24,286.39,3000.0,285.24,286.53,285.24,286.39,3000.0
2023-01-20 14:00:00,286.32,286.77,286.32,286.74,1900.0,286.32,286.77,286.32,286.74,1900.0
2023-01-20 14:30:00,286.5,286.5,285.49,286.07,4981.0,286.5,286.5,285.49,286.07,4981.0
2023-01-20 15:00:00,286.34,287.0,285.88,285.89,5733.0,286.34,287.0,285.88,285.89,5733.0
2023-01-20 15:30:00,285.81,286.28,285.11,285.99,22716.0,285.81,286.28,285.11,285.99,22716.0
2023-01-23 09:30:00,286.77,286.81,286.01,286.01,3705.0,286.77,286.81,286.01,286.01,3705.0
2023-01-23 10:00:00,286.09,286.09,284.43,285.97,3086.0,286.09,286.09,284.43,285.97,3086.0
2023-01-23 10:30:00,285.97,287.01,285.73,285.97,4244.0,285.97,287.01,285.73,285.97,4244.0
2023-01-23 11:00:00,285.75,286.33,285.75,285.86,2143.0,285.75,286.33,285.75,285.86,2143.0
2023-01-23 11:30:00,285.67,286.76,285.45,286.03,2548.0,285.67,286.76,285.45,286.03,2548.0
2023-01-23 12:00:00,285.88,286.04,283.39,284.48,10308.0,285.88,286.04,283.39,284.48,10308.0
2023-01-23 12:30:00,284.31,286.3,284.31,286.27,3261.0,284.31,286.3,284.31,286.27,3261.0
2023-01-23 13:00:00,286.3,286.46,285.14,285.15,8018.0,286.3,286.46,285.14,285.15,8018.0
2023-01-23 13:30:00,285.23,286.76,285.22,285.95,8400.0,285.23,286.76,285.22,285.95,8400.0
2023-01-23 14:00:00,285.65,286.07,284.75,284.75,3927.0,285.65,286.07,284.75,284.75,3927.0
2023-01-23 14:30:00,284.57,285.42,284.31,284.85,6499.0,284.57,285.42,284.31,284.85,6499.0
2023-01-23 15:00:00,285.23,285.37,284.22,285.04,6398.0,285.23,285.37,284.22,285.04,6398.0
2023-01-23 15:30:00,285.16,286.66,284.97,285.82,20561.0,285.16,286.66,284.97,285.82,20561.0
2023-01-24 09:30:00,288.22,289.58,284.96,289.05,2349.0,288.22,289.58,284.96,289.05,2349.0
2023-01-24 10:00:00,288.52,289.04,285.59,286.54,14251.0,288.52,289.04,285.59,286.54,14251.0
2023-01-24 10:30:00,287.47,288.89,287.29,288.43,1852.0,287.47,288.89,287.29,288.43,1852.0
2023-01-24 11:00:00,288.8,288.94,288.8,288.94,400.0,288.8,288.94,288.8,288.94,400.0
2023-01-24 11:30:00,288.81,288.81,287.8,287.84,7732.0,288.81,288.81,287.8,287.84,7732.0
2023-01-24 12:00:00,287.59,288.64,286.48,286.94,5212.0,287.59,288.64,286.48,286.94,5212.0
2023-01-24 12:30:00,286.95,287.6,286.61,286.79,2540.0,286.95,287.6,286.61,286.79,2540.0
2023-01-24 13:00:00,286.73,287.25,286.67,287.08,1900.0,286.73,287.25,286.67,287.08,1900.0
2023-01-24 13:30:00,286.96,287.27,286.87,286.93,1400.0,286.96,287.27,286.87,286.93,1400.0
2023-01-24 14:00:00,286.92,287.03,286.42,286.6,3487.0,286.92,287.03,286.42,286.6,3487.0
2023-01-24 14:30:00,286.67,287.58,286.52,287.38,3204.0,286.67,287.58,286.52,287.38,3204.0
2023-01-24 15:00:00,287.38,287.91,287.14,287.91,2538.0,287.38,287.91,287.14,287.91,2538.0
2023-01-24 15:30:00,287.7,289.19,287.44,288.91,13848.0,287.7,289.19,287.44,288.91,13848.0
2023-01-25 09:30:00,287.17,287.17,287.17,287.17,492.0,287.17,287.17,287.17,287.17,492.0
2023-01-25 10:00:00,288.63,290.63,288.63,288.81,1845.0,288.63,290.63,288.63,288.81,1845.0
2023-01-25 10:30:00,288.82,288.82,287.27,288.27,2559.0,288.82,288.82,287.27,288.27,2559.0
2023-01-25 11:00:00,287.87,287.9,287.28,287.83,1155.0,287.87,287.9,287.28,287.83,1155.0
2023-01-25 11:30:00,288.12,289.94,286.95,289.7,8042.0,288.12,289.94,286.95,289.7,8042.0
2023-01-25 12:00:00,289.75,291.19,289.45,290.76,8525.0,289.75,291.19,289.45,290.76,8525.0
2023-01-25 12:30:00,290.97,292.19,290.78,291.9,4168.0,290.97,292.19,290.78,291.9,4168.0
2023-01-25 13:00:00,291.91,292.21,291.29,291.82,16545.0,291.91,292.21,291.29,291.82,16545.0
2023-01-25 13:30:00,292.26,293.07,291.44,292.96,10155.0,292.26,293.07,291.44,292.96,10155.0
2023-01-25 14:00:00,292.93,292.93,291.04,291.05,1991.0,292.93,292.93,291.04,291.05,1991.0
2023-01-25 14:30:00,291.05,291.71,290.14,290.99,5475.0,291.05,291.71,290.14,290.99,5475.0
2023-01-25 15:00:00,290.64,291.65,290.64,291.65,7028.0,290.64,291.65,290.64,291.65,7028.0
2023-01-25 15:30:00,291.95,292.47,291.0,291.5,22818.0,291.95,292.47,291.0,291.5,22818.0
2023-01-26 09:30:00,297.0,307.99,290.38,296.74,20656.0,297.0,307.99,290.38,296.74,20656.0
2023-01-26 10:00:00,294.79,300.89,294.6,298.08,6493.0,294.79,300.89,294.6,298.08,6493.0
2023-01-26 10:30:00,298.08,298.33,294.42,297.5,18293.0,298.08,298.33,294.42,297.5,18293.0
2023-01-26 11:00:00,297.61,305.0,297.61,303.8,9690.0,297.61,305.0,297.61,303.8,9690.0
2023-01-26 11:30:00,303.69,304.92,300.71,301.53,9758.0,303.69,304.92,300.71,301.53,9758.0
2023-01-26 12:00:00,301.54,302.86,300.59,302.78,5501.0,301.54,302.86,300.59,302.78,5501.0
2023-01-26 12:30:00,302.67,305.03,302.56,304.9,8920.0,302.67,305.03,302.56,304.9,8920.0
2023-01-26 13:00:00,305.28,306.84,303.99,304.54,11443.0,305.28,306.84,303.99,304.54,11443.0
2023-01-26 13:30:00,304.45,304.72,302.64,303.73,6828.0,304.45,304.72,302.64,303.73,6828.0
2023-01-26 14:00:00,303.56,304.7,303.36,304.7,5003.0,303.56,304.7,303.36,304.7,5003.0
2023-01-26 14:30:00,304.53,305.75,304.31,304.54,8100.0,304.53,305.75,304.31,304.54,8100.0
2023-01-26 15:00:00,304.95,304.98,303.2,304.11,7574.0,304.95,304.98,303.2,304.11,7574.0
2023-01-26 15:30:00,303.94,304.59,303.05,304.14,58466.0,303.94,304.59,303.05,304.14,58466.0
2023-01-27 09:30:00,303.39,305.33,301.27,302.71,3228.0,303.39,305.33,301.27,302.71,3228.0
2023-01-27 10:00:00,302.01,303.0,302.01,302.48,1630.0,302.01,303.0,302.01,302.48,1630.0
2023-01-27 10:30:00,302.49,303.23,298.5,299.71,4104.0,302.49,303.23,298.5,299.71,4104.0
2023-01-27 11:00:00,299.04,299.81,298.64,299.42,4800.0,299.04,299.81,298.64,299.42,4800.0
2023-01-27 11:30:00,299.32,300.1,299.27,299.87,2100.0,299.32,300.1,299.27,299.87,2100.0
2023-01-27 12:00:00,299.23,299.23,296.71,296.71,5246.0,299.23,299.23,296.71,296.71,5246.0
2023-01-27 12:30:00,296.29,296.53,295.7,295.7,4014.0,296.29,296.53,295.7,295.7,4014.0
2023-01-27 13:00:00,294.23,294.89,294.04,294.05,3615.0,294.23,294.89,294.04,294.05,3615.0
2023-01-27 13:30:00,293.94,294.31,293.11,293.51,8889.0,293.94,294.31,293.11,293.51,8889.0
2023-01-27 14:00:00,293.75,296.28,293.74,295.93,9468.0,293.75,296.28,293.74,295.93,9468.0
2023-01-27 14:30:00,296.38,297.19,296.07,296.54,3833.0,296.38,297.19,296.07,296.54,3833.0
2023-01-27 15:00:00,296.16,296.36,295.0,295.85,7315.0,296.16,296.36,295.0,295.85,7315.0
2023-01-27 15:30:00,295.58,297.13,295.0,295.11,25474.0,295.58,297.13,295.0,295.11,25474.0
2023-01-30 09:30:00,302.9,304.98,301.02,302.72,13440.0,302.9,304.98,301.02,302.72,13440.0
2023-01-30 10:00:00,302.94,303.75,301.99,302.25,4553.0,302.94,303.75,301.99,302.25,4553.0
2023-01-30 10:30:00,302.19,302.88,300.34,301.25,5400.0,302.19,302.88,300.34,301.25,5400.0
2023-01-30 11:00:00,300.99,302.18,300.54,300.54,2400.0,300.99,302.18,300.54,300.54,2400.0
2023-01-30 11:30:00,300.74,300.74,299.43,299.66,3914.0,300.74,300.74,299.43,299.66,3914.0
2023-01-30 12:00:00,299.73,300.52,298.78,299.13,5720.0,299.73,300.52,298.78,299.13,5720.0
2023-01-30 12:30:00,299.05,299.59,298.59,298.8,2921.0,299.05,299.59,298.59,298.8,2921.0
2023-01-30 13:00:00,298.8,299.25,298.03,298.71,8617.0,298.8,299.25,298.03,298.71,8617.0
2023-01-30 13:30:00,299.16,299.83,298.86,299.31,6772.0,299.16,299.83,298.86,299.31,6772.0
2023-01-30 14:00:00,299.59,299.67,298.82,299.67,2822.0,299.59,299.67,298.82,299.67,2822.0
2023-01-30 14:30:00,299.97,301.64,299.67,300.17,5486.0,299.97,301.64,299.67,300.17,5486.0
2023-01-30 15:00:00,299.94,300.07,298.94,299.0,8522.0,299.94,300.07,298.94,299.0,8522.0
2023-01-30 15:30:00,299.2,302.48,298.93,302.05,36069.0,299.2,302.48,298.93,302.05,36069.0
2023-01-31 09:30:00,302.16,302.16,301.73,301.74,6936.0,302.16,302.16,301.73,301.74,6936.0
2023-01-31 10:00:00,301.86,302.1,300.45,301.04,7465.0,301.86,302.1,300.45,301.04,7465.0
2023-01-31 10:30:00,301.19,301.43,301.19,301.43,316.0,301.19,301.43,301.19,301.43,316.0
2023-01-31 11:00:00,301.81,302.97,301.71,302.97,1836.0,301.81,302.97,301.71,302.97,1836.0
2023-01-31 11:30:00,302.97,304.0,302.36,304.0,1951.0,302.97,304.0,302.36,304.0,1951.0
2023-01-31 12:00:00,303.99,304.31,302.4,303.81,5179.0,303.99,304.31,302.4,303.81,5179.0
2023-01-31 12:30:00,303.06,303.13,302.24,302.26,4894.0,303.06,303.13,302.24,302.26,4894.0
2023-01-31 13:00:00,301.93,302.68,301.93,302.68,1776.0,301.93,302.68,301.93,302.68,1776.0
2023-01-31 13:30:00,303.44,303.98,303.02,303.98,2125.0,303.44,303.98,303.02,303.98,2125.0
2023-01-31 14:00:00,304.1,304.62,303.9,303.96,1489.0,304.1,304.62,303.9,303.96,1489.0
2023-01-31 14:30:00,303.75,304.56,303.37,304.56,10842.0,303.75,304.56,303.37,304.56,10842.0
2023-01-31 15:00:00,304.65,305.31,304.65,305.31,1872.0,304.65,305.31,304.65,305.31,1872.0
2023-01-31 15:30:00,305.31,308.1,304.44,308.09,22180.0,305.31,308.1,304.44,308.09,22180.0
2023-02-01 09:30:00,307.84,311.77,307.48,311.65,17925.0,307.84,311.77,307.48,311.65,17925.0
2023-02-01 10:00:00,310.43,311.86,307.78,311.14,4499.0,310.43,311.86,307.78,311.14,4499.0
2023-02-01 10:30:00,310.85,311.04,309.38,309.47,1700.0,310.85,311.04,309.38,309.47,1700.0
2023-02-01 11:00:00,309.83,310.34,309.0,310.34,2569.0,309.83,310.34,309.0,310.34,2569.0
2023-02-01 11:30:00,310.28,310.28,308.85,309.2,6101.0,310.28,310.28,308.85,309.2,6101.0
2023-02-01 12:00:00,308.96,308.96,307.73,308.47,8154.0,308.96,308.96,307.73,308.47,8154.0
2023-02-01 12:30:00,308.96,309.13,307.41,307.56,20759.0,308.96,309.13,307.41,307.56,20759.0
2023-02-01 13:00:00,307.69,308.06,306.71,306.71,31622.0,307.69,308.06,306.71,306.71,31622.0
2023-02-01 13:30:00,307.05,307.72,306.72,307.72,3807.0,307.05,307.72,306.72,307.72,3807.0
2023-02-01 14:00:00,307.31,307.97,306.57,307.18,5339.0,307.31,307.97,306.57,307.18,5339.0
2023-02-01 14:30:00,307.48,307.87,304.82,304.82,12772.0,307.48,307.87,304.82,304.82,12772.0
2023-02-01 15:00:00,305.04,305.98,304.89,305.76,21328.0,305.04,305.98,304.89,305.76,21328.0
2023-02-01 15:30:00,305.81,306.56,304.58,305.44,29808.0,305.81,306.56,304.58,305.44,29808.0
2023-02-02 09:30:00,304.57,304.93,303.88,303.88,1036.0,304.57,304.93,303.88,303.88,1036.0
2023-02-02 10:00:00,304.75,306.2,304.58,305.04,2000.0,304.75,306.2,304.58,305.04,2000.0
2023-02-02 10:30:00,305.96,306.07,302.67,303.61,9035.0,305.96,306.07,302.67,303.61,9035.0
2023-02-02 11:00:00,303.06,303.58,302.66,302.91,5653.0,303.06,303.58,302.66,302.91,5653.0
2023-02-02 11:30:00,303.06,303.19,302.61,303.19,3303.0,303.06,303.19,302.61,303.19,3303.0
2023-02-02 12:00:00,303.13,303.13,302.18,302.97,6943.0,303.13,303.13,302.18,302.97,6943.0
2023-02-02 12:30:00,302.73,303.28,302.21,302.69,9833.0,302.73,303.28,302.21,302.69,9833.0
2023-02-02 13:00:00,302.99,303.37,302.58,303.12,9445.0,302.99,303.37,302.58,303.12,9445.0
2023-02-02 13:30:00,303.21,303.52,302.42,302.67,9354.0,303.21,303.52,302.42,302.67,9354.0
2023-02-02 14:00:00,302.44,303.26,301.93,302.62,7387.0,302.44,303.26,301.93,302.62,7387.0
2023-02-02 14:30:00,302.33,303.36,302.33,302.6,4788.0,302.33,303.36,302.33,302.6,4788.0
2023-02-02 15:00:00,302.58,303.81,302.58,303.61,11922.0,302.58,303.81,302.58,303.61,11922.0
2023-02-02 15:30:00,303.81,304.11,302.83,303.54,23465.0,303.81,304.11,302.83,303.54,23465.0
2023-02-03 09:30:00,303.71,304.07,302.85,304.07,2083.0,303.71,304.07,302.85,304.07,2083.0
2023-02-03 10:00:00,304.76,306.18,304.1,304.39,1628.0,304.76,306.18,304.1,304.39,1628.0
2023-02-03 10:30:00,304.39,306.66,304.39,305.7,4792.0,304.39,306.66,304.39,305.7,4792.0
2023-02-03 11:00:00,305.6,305.91,303.94,304.3,1887.0,305.6,305.91,303.94,304.3,1887.0
2023-02-03 11:30:00,304.15,304.15,302.33,302.87,8788.0,304.15,304.15,302.33,302.87,8788.0
2023-02-03 12:00:00,303.0,304.43,302.34,304.18,13644.0,303.0,304.43,302.34,304.18,13644.0
2023-02-03 12:30:00,303.9,305.28,303.9,304.8,5441.0,303.9,305.28,303.9,304.8,5441.0
2023-02-03 13:00:00,304.72,304.77,303.22,303.97,4632.0,304.72,304.77,303.22,303.97,4632.0
2023-02-03 13:30:00,304.03,304.79,304.03,304.79,4200.0,304.03,304.79,304.03,304.79,4200.0
2023-02-03 14:00:00,304.78,305.18,304.34,304.82,3095.0,304.78,305.18,304.34,304.82,3095.0
2023-02-03 14:30:00,305.04,305.21,304.58,304.66,1314.0,305.04,305.21,304.58,304.66,1314.0
2023-02-03 15:00:00,304.66,305.49,304.16,305.15,3247.0,304.66,305.49,304.16,305.15,3247.0
2023-02-03 15:30:00,305.38,305.38,304.14,304.41,15327.0,305.38,305.38,304.14,304.41,15327.0
2023-02-06 09:30:00,305.7,308.03,305.7,306.6,2959.0,305.7,308.03,305.7,306.6,2959.0
2023-02-06 10:00:00,306.32,306.86,303.37,303.68,2645.0,306.32,306.86,303.37,303.68,2645.0
2023-02-06 10:30:00,303.27,306.27,302.91,305.33,2649.0,303.27,306.27,302.91,305.33,2649.0
2023-02-06 11:00:00,305.33,306.26,304.48,304.69,5370.0,305.33,306.26,304.48,304.69,5370.0
2023-02-06 11:30:00,304.62,305.64,303.93,303.96,16815.0,304.62,305.64,303.93,303.96,16815.0
2023-02-06 12:00:00,304.36,304.4,303.0,303.0,12944.0,304.36,304.4,303.0,303.0,12944.0
2023-02-06 12:30:00,303.06,304.15,302.54,302.69,16871.0,303.06,304.15,302.54,302.69,16871.0
2023-02-06 13:00:00,302.99,304.64,302.21,303.78,21848.0,302.99,304.64,302.21,303.78,21848.0
2023-02-06 13:30:00,304.1,304.83,303.65,304.82,1194.0,304.1,304.83,303.65,304.82,1194.0
2023-02-06 14:00:00,305.28,305.61,302.33,302.43,16721.0,305.28,305.61,302.33,302.43,16721.0
2023-02-06 14:30:00,302.69,303.52,301.43,301.51,8184.0,302.69,303.52,301.43,301.51,8184.0
2023-02-06 15:00:00,301.8,302.74,301.1,302.32,13279.0,301.8,302.74,301.1,302.32,13279.0
2023-02-06 15:30:00,301.83,302.94,301.15,302.93,35599.0,301.83,302.94,301.15,302.93,35599.0
2023-02-07 09:30:00,300.67,301.0,299.18,299.33,2378.0,300.67,301.0,299.18,299.33,2378.0
2023-02-07 10:00:00,299.04,300.3,296.98,297.4,8884.0,299.04,300.3,296.98,297.4,8884.0
2023-02-07 10:30:00,297.62,299.44,297.62,299.22,5233.0,297.62,299.44,297.62,299.22,5233.0
2023-02-07 11:00:00,299.23,300.36,299.22,300.08,2021.0,299.23,300.36,299.22,300.08,2021.0
2023-02-07 11:30:00,300.22,300.83,299.91,300.63,5000.0,300.22,300.83,299.91,300.63,5000.0
2023-02-07 12:00:00,300.64,301.56,300.64,301.0,3423.0,300.64,301.56,300.64,301.0,3423.0
2023-02-07 12:30:00,301.39,303.27,301.39,302.92,3101.0,301.39,303.27,301.39,302.92,3101.0
2023-02-07 13:00:00,302.77,302.77,301.24,301.24,3307.0,302.77,302.77,301.24,301.24,3307.0
2023-02-07 13:30:00,301.03,301.03,299.68,300.53,2500.0,301.03,301.03,299.68,300.53,2500.0
2023-02-07 14:00:00,301.28,303.16,301.27,302.88,403.0,301.28,303.16,301.27,302.88,403.0
2023-02-07 14:30:00,304.04,304.22,302.88,303.49,4881.0,304.04,304.22,302.88,303.49,4881.0
2023-02-07 15:00:00,303.89,304.1,301.38,301.67,7796.0,303.89,304.1,301.38,301.67,7796.0
2023-02-07 15:30:00,301.81,303.7,301.74,303.54,20361.0,301.81,303.7,301.74,303.54,20361.0
2023-02-08 09:30:00,302.72,303.53,301.5,302.72,1846.0,302.72,303.53,301.5,302.72,1846.0
2023-02-08 10:00:00,302.72,302.72,301.52,302.54,2692.0,302.72,302.72,301.52,302.54,2692.0
2023-02-08 10:30:00,302.57,303.27,301.14,301.61,6212.0,302.57,303.27,301.14,301.61,6212.0
2023-02-08 11:00:00,301.85,303.39,301.81,302.66,10946.0,301.85,303.39,301.81,302.66,10946.0
2023-02-08 11:30:00,302.76,303.08,301.02,302.26,4721.0,302.76,303.08,301.02,302.26,4721.0
2023-02-08 12:00:00,302.41,302.41,301.16,301.32,1600.0,302.41,302.41,301.16,301.32,1600.0
2023-02-08 12:30:00,301.39,302.39,301.39,302.25,9310.0,301.39,302.39,301.39,302.25,9310.0
2023-02-08 13:00:00,302.28,302.67,301.66,301.66,3394.0,302.28,302.67,301.66,301.66,3394.0
2023-02-08 13:30:00,301.52,301.64,301.3,301.59,2800.0,301.52,301.64,301.3,301.59,2800.0
2023-02-08 14:00:00,301.33,302.32,301.04,301.79,1606.0,301.33,302.32,301.04,301.79,1606.0
2023-02-08 14:30:00,301.71,301.98,301.31,301.56,1601.0,301.71,301.98,301.31,301.56,1601.0
2023-02-08 15:00:00,301.79,301.79,300.33,300.45,6644.0,301.79,301.79,300.33,300.45,6644.0
2023-02-08 15:30:00,300.49,301.17,299.74,299.85,30541.0,300.49,301.17,299.74,299.85,30541.0
2023-02-09 09:30:00,299.83,301.22,298.24,300.33,8675.0,299.83,301.22,298.24,300.33,8675.0
2023-02-09 10:00:00,300.47,300.54,299.21,299.21,9885.0,300.47,300.54,299.21,299.21,9885.0
2023-02-09 10:30:00,298.61,299.54,298.57,299.12,6313.0,298.61,299.54,298.57,299.12,6313.0
2023-02-09 11:00:00,298.76,299.77,298.71,299.55,1708.0,298.76,299.77,298.71,299.55,1708.0
2023-02-09 11:30:00,299.52,299.64,298.84,298.84,2059.0,299.52,299.64,298.84,298.84,2059.0
2023-02-09 12:00:00,298.61,298.75,298.14,298.34,2198.0,298.61,298.75,298.14,298.34,2198.0
2023-02-09 12:30:00,298.16,298.16,296.78,297.13,3525.0,298.16,298.16,296.78,297.13,3525.0
2023-02-09 13:00:00,296.89,296.89,296.62,296.65,565.0,296.89,296.89,296.62,296.65,565.0
2023-02-09 13:30:00,296.61,297.25,296.19,297.25,3685.0,296.61,297.25,296.19,297.25,3685.0
2023-02-09 14:00:00,296.93,297.16,296.8,296.98,1232.0,296.93,297.16,296.8,296.98,1232.0
2023-02-09 14:30:00,296.78,297.17,296.67,296.84,3498.0,296.78,297.17,296.67,296.84,3498.0
2023-02-09 15:00:00,296.78,297.05,296.21,296.63,3480.0,296.78,297.05,296.21,296.63,3480.0
2023-02-09 15:30:00,296.55,297.93,296.19,296.57,18204.0,296.55,297.93,296.19,296.57,18204.0
2023-02-10 09:30:00,297.61,301.94,297.35,300.29,1950.0,297.61,301.94,297.35,300.29,1950.0
2023-02-10 10:00:00,301.17,302.18,301.16,302.18,2652.0,301.17,302.18,301.16,302.18,2652.0
2023-02-10 10:30:00,301.18,302.01,299.93,300.48,5876.0,301.18,302.01,299.93,300.48,5876.0
2023-02-10 11:00:00,299.98,302.61,299.97,301.62,3116.0,299.98,302.61,299.97,301.62,3116.0
2023-02-10 11:30:00,301.31,302.4,301.31,301.72,2128.0,301.31,302.4,301.31,301.72,2128.0
2023-02-10 12:00:00,301.72,301.72,301.3,301.66,1049.0,301.72,301.72,301.3,301.66,1049.0
2023-02-10 12:30:00,301.47,302.36,301.47,302.36,2135.0,301.47,302.36,301.47,302.36,2135.0
2023-02-10 13:00:00,302.08,302.33,300.72,300.85,2024.0,302.08,302.33,300.72,300.85,2024.0
2023-02-10 13:30:00,300.7,301.45,300.7,301.15,1300.0,300.7,301.45,300.7,301.15,1300.0
2023-02-10 14:00:00,301.44,301.53,300.78,301.1,2300.0,301.44,301.53,300.78,301.1,2300.0
2023-02-10 14:30:00,301.35,301.94,300.98,301.62,3301.0,301.35,301.94,300.98,301.62,3301.0
2023-02-10 15:00:00,301.56,302.1,301.12,301.18,2100.0,301.56,302.1,301.12,301.18,2100.0
2023-02-10 15:30:00,301.36,302.06,300.75,301.58,12585.0,301.36,302.06,300.75,301.58,12585.0
2023-02-13 09:30:00,303.2,303.2,302.29,302.3,1834.0,303.2,303.2,302.29,302.3,1834.0
2023-02-13 10:00:00,303.93,303.93,303.69,303.69,200.0,303.93,303.93,303.69,303.69,200.0
2023-02-13 10:30:00,303.69,304.08,303.12,303.48,2527.0,303.69,304.08,303.12,303.48,2527.0
2023-02-13 11:00:00,303.71,304.05,303.38,303.53,6069.0,303.71,304.05,303.38,303.53,6069.0
2023-02-13 11:30:00,303.68,303.68,303.68,303.68,100.0,303.68,303.68,303.68,303.68,100.0
2023-02-13 12:00:00,303.52,303.52,302.91,303.06,1177.0,303.52,303.52,302.91,303.06,1177.0
2023-02-13 12:30:00,302.95,303.37,302.93,303.37,1298.0,302.95,303.37,302.93,303.37,1298.0
2023-02-13 13:00:00,303.22,303.8,303.21,303.8,900.0,303.22,303.8,303.21,303.8,900.0
2023-02-13 13:30:00,303.91,304.58,303.54,303.54,2194.0,303.91,304.58,303.54,303.54,2194.0
2023-02-13 14:00:00,303.55,303.55,302.5,302.54,2220.0,303.55,303.55,302.5,302.54,2220.0
2023-02-13 14:30:00,302.17,302.37,302.11,302.3,1131.0,302.17,302.37,302.11,302.3,1131.0
2023-02-13 15:00:00,302.69,302.77,302.05,302.48,3228.0,302.69,302.77,302.05,302.48,3228.0
2023-02-13 15:30:00,302.38,302.82,301.47,301.94,8433.0,302.38,302.82,301.47,301.94,8433.0
2023-02-14 09:30:00,302.1,302.13,299.8,302.08,1272.0,302.1,302.13,299.8,302.08,1272.0
2023-02-14 10:00:00,302.08,302.08,299.9,300.38,4179.0,302.08,302.08,299.9,300.38,4179.0
2023-02-14 10:30:00,300.18,300.7,297.5,297.94,3260.0,300.18,300.7,297.5,297.94,3260.0
2023-02-14 11:00:00,298.06,298.55,297.9,297.9,2610.0,298.06,298.55,297.9,297.9,2610.0
2023-02-14 11:30:00,297.7,297.81,296.53,296.53,3613.0,297.7,297.81,296.53,296.53,3613.0
2023-02-14 12:00:00,297.17,297.87,296.75,297.64,3534.0,297.17,297.87,296.75,297.64,3534.0
2023-02-14 12:30:00,297.79,298.6,297.79,298.58,3706.0,297.79,298.6,297.79,298.58,3706.0
2023-02-14 13:00:00,298.58,299.95,298.58,299.15,1073.0,298.58,299.95,298.58,299.15,1073.0
2023-02-14 13:30:00,298.92,299.08,298.28,298.28,932.0,298.92,299.08,298.28,298.28,932.0
2023-02-14 14:00:00,298.01,298.53,297.83,297.83,1000.0,298.01,298.53,297.83,297.83,1000.0
2023-02-14 14:30:00,298.48,299.38,298.48,299.12,1900.0,298.48,299.38,298.48,299.12,1900.0
2023-02-14 15:00:00,298.98,298.98,298.57,298.69,1700.0,298.98,298.98,298.57,298.69,1700.0
2023-02-14 15:30:00,298.56,298.85,296.46,296.46,8045.0,298.56,298.85,296.46,296.46,8045.0
2023-02-15 09:30:00,295.08,295.71,293.9,294.34,2061.0,295.08,295.71,293.9,294.34,2061.0
2023-02-15 10:00:00,294.26,295.86,293.34,294.76,2328.0,294.26,295.86,293.34,294.76,2328.0
2023-02-15 10:30:00,295.13,297.32,295.13,297.32,500.0,295.13,297.32,295.13,297.32,500.0
2023-02-15 11:00:00,297.32,298.56,297.32,298.06,3182.0,297.32,298.56,297.32,298.06,3182.0
2023-02-15 11:30:00,297.98,298.61,297.15,297.63,2000.0,297.98,298.61,297.15,297.63,2000.0
2023-02-15 12:00:00,296.27,296.62,296.03,296.03,800.0,296.27,296.62,296.03,296.03,800.0
2023-02-15 12:30:00,296.26,296.61,296.18,296.58,1342.0,296.26,296.61,296.18,296.58,1342.0
2023-02-15 13:00:00,297.3,297.3,297.3,297.3,1140.0,297.3,297.3,297.3,297.3,1140.0
2023-02-15 13:30:00,297.29,297.83,297.29,297.68,1749.0,297.29,297.83,297.29,297.68,1749.0
2023-02-15 14:00:00,297.68,297.76,297.19,297.33,4073.0,297.68,297.76,297.19,297.33,4073.0
2023-02-15 14:30:00,297.64,298.36,297.64,297.67,3151.0,297.64,298.36,297.64,297.67,3151.0
2023-02-15 15:00:00,297.87,298.67,297.87,298.6,2835.0,297.87,298.67,297.87,298.6,2835.0
2023-02-15 15:30:00,298.68,298.68,297.58,298.56,8979.0,298.68,298.68,297.58,298.56,8979.0
2023-02-16 09:30:00,297.2,299.26,297.2,299.25,1149.0,297.2,299.26,297.2,299.25,1149.0
2023-02-16 10:00:00,299.19,301.7,299.1,301.4,2462.0,299.19,301.7,299.1,301.4,2462.0
2023-02-16 10:30:00,301.38,303.54,301.36,303.54,4112.0,301.38,303.54,301.36,303.54,4112.0
2023-02-16 11:00:00,303.6,305.06,303.45,304.8,3734.0,303.6,305.06,303.45,304.8,3734.0
2023-02-16 11:30:00,304.97,304.97,303.97,304.5,3718.0,304.97,304.97,303.97,304.5,3718.0
2023-02-16 12:00:00,304.5,305.65,304.5,304.81,4488.0,304.5,305.65,304.5,304.81,4488.0
2023-02-16 12:30:00,305.22,306.83,305.1,306.63,3253.0,305.22,306.83,305.1,306.63,3253.0
2023-02-16 13:00:00,306.6,307.13,306.06,306.93,9616.0,306.6,307.13,306.06,306.93,9616.0
2023-02-16 13:30:00,307.1,307.24,306.51,307.08,3840.0,307.1,307.24,306.51,307.08,3840.0
2023-02-16 14:00:00,306.91,307.12,305.04,305.86,4703.0,306.91,307.12,305.04,305.86,4703.0
2023-02-16 14:30:00,305.81,306.16,304.97,304.97,4578.0,305.81,306.16,304.97,304.97,4578.0
2023-02-16 15:00:00,304.9,304.9,304.11,304.51,6577.0,304.9,304.9,304.11,304.51,6577.0
2023-02-16 15:30:00,304.64,304.72,303.32,303.94,32817.0,304.64,304.72,303.32,303.94,32817.0
2023-02-17 09:30:00,304.29,304.37,303.75,303.75,1998.0,304.29,304.37,303.75,303.75,1998.0
2023-02-17 10:00:00,304.79,305.63,304.48,305.46,1425.0,304.79,305.63,304.48,305.46,1425.0
2023-02-17 10:30:00,305.82,305.95,304.7,305.51,2092.0,305.82,305.95,304.7,305.51,2092.0
2023-02-17 11:00:00,304.74,305.64,304.74,305.55,994.0,304.74,305.64,304.74,305.55,994.0
2023-02-17 11:30:00,305.56,305.64,305.34,305.36,1836.0,305.56,305.64,305.34,305.36,1836.0
2023-02-17 12:00:00,305.83,305.83,305.65,305.65,200.0,305.83,305.83,305.65,305.65,200.0
2023-02-17 12:30:00,305.6,305.65,303.52,303.54,5004.0,305.6,305.65,303.52,303.54,5004.0
2023-02-17 13:00:00,303.54,304.28,303.54,303.76,3365.0,303.54,304.28,303.54,303.76,3365.0
2023-02-17 13:30:00,303.81,304.24,303.65,303.95,2400.0,303.81,304.24,303.65,303.95,2400.0
2023-02-17 14:00:00,303.98,303.98,303.13,303.37,1447.0,303.98,303.98,303.13,303.37,1447.0
2023-02-17 14:30:00,303.61,304.31,303.61,303.87,2686.0,303.61,304.31,303.61,303.87,2686.0
2023-02-17 15:00:00,303.72,304.11,303.57,303.69,2877.0,303.72,304.11,303.57,303.69,2877.0
2023-02-17 15:30:00,303.77,304.25,303.08,304.0,18353.0,303.77,304.25,303.08,304.0,18353.0
2023-02-21 09:30:00,303.57,304.11,302.36,303.78,2057.0,303.57,304.11,302.36,303.78,2057.0
2023-02-21 10:00:00,303.36,303.86,303.09,303.67,1954.0,303.36,303.86,303.09,303.67,1954.0
2023-02-21 10:30:00,304.06,304.06,302.67,302.67,1300.0,304.06,304.06,302.67,302.67,1300.0
2023-02-21 11:00:00,302.87,302.87,300.85,300.85,1803.0,302.87,302.87,300.85,300.85,1803.0
2023-02-21 11:30:00,300.85,301.57,300.46,300.66,4306.0,300.85,301.57,300.46,300.66,4306.0
2023-02-21 12:00:00,300.75,300.77,300.15,300.15,2501.0,300.75,300.77,300.15,300.15,2501.0
2023-02-21 12:30:00,300.45,301.17,300.45,300.77,1388.0,300.45,301.17,300.45,300.77,1388.0
2023-02-21 13:00:00,301.37,302.19,300.8,302.19,4830.0,301.37,302.19,300.8,302.19,4830.0
2023-02-21 13:30:00,301.92,302.2,300.99,301.46,5611.0,301.92,302.2,300.99,301.46,5611.0
2023-02-21 14:00:00,301.63,301.91,301.23,301.55,5477.0,301.63,301.91,301.23,301.55,5477.0
2023-02-21 14:30:00,301.56,301.74,301.16,301.16,2218.0,301.56,301.74,301.16,301.16,2218.0
2023-02-21 15:00:00,300.98,302.42,300.98,302.17,4121.0,300.98,302.42,300.98,302.17,4121.0
2023-02-21 15:30:00,302.47,302.71,300.88,300.94,11345.0,302.47,302.71,300.88,300.94,11345.0
2023-02-22 09:30:00,301.1,302.63,300.27,300.27,1072.0,301.1,302.63,300.27,300.27,1072.0
2023-02-22 10:00:00,301.34,302.42,301.02,302.22,3480.0,301.34,302.42,301.02,302.22,3480.0
2023-02-22 10:30:00,301.99,302.47,301.65,302.47,1579.0,301.99,302.47,301.65,302.47,1579.0
2023-02-22 11:00:00,302.69,302.93,302.67,302.93,700.0,302.69,302.93,302.67,302.93,700.0
2023-02-22 11:30:00,302.67,302.9,302.66,302.9,1500.0,302.67,302.9,302.66,302.9,1500.0
2023-02-22 12:00:00,301.79,302.03,301.49,302.03,510.0,301.79,302.03,301.49,302.03,510.0
2023-02-22 12:30:00,302.0,302.4,301.8,302.4,1285.0,302.0,302.4,301.8,302.4,1285.0
2023-02-22 13:00:00,302.62,302.73,302.53,302.61,1400.0,302.62,302.73,302.53,302.61,1400.0
2023-02-22 13:30:00,302.61,302.75,302.5,302.65,1501.0,302.61,302.75,302.5,302.65,1501.0
2023-02-22 14:00:00,302.8,303.26,302.34,303.26,1668.0,302.8,303.26,302.34,303.26,1668.0
2023-02-22 14:30:00,302.56,302.69,301.59,301.68,2311.0,302.56,302.69,301.59,301.68,2311.0
2023-02-22 15:00:00,301.39,301.9,301.39,301.44,2985.0,301.39,301.9,301.39,301.44,2985.0
2023-02-22 15:30:00,301.14,301.14,299.95,300.11,10347.0,301.14,301.14,299.95,300.11,10347.0
2023-02-23 09:30:00,300.2,301.36,299.48,301.24,2769.0,300.2,301.36,299.48,301.24,2769.0
2023-02-23 10:00:00,301.24,301.76,300.71,300.71,5345.0,301.24,301.76,300.71,300.71,5345.0
2023-02-23 10:30:00,300.24,300.24,298.93,298.93,1300.0,300.24,300.24,298.93,298.93,1300.0
2023-02-23 11:00:00,299.39,299.46,298.41,298.56,3077.0,299.39,299.46,298.41,298.56,3077.0
2023-02-23 11:30:00,298.29,298.29,297.16,297.32,1417.0,298.29,298.29,297.16,297.32,1417.0
2023-02-23 12:00:00,297.13,297.36,296.85,297.08,3260.0,297.13,297.36,296.85,297.08,3260.0
2023-02-23 12:30:00,297.19,297.42,296.99,297.4,1669.0,297.19,297.42,296.99,297.4,1669.0
2023-02-23 13:00:00,297.42,297.77,297.42,297.47,1700.0,297.42,297.77,297.42,297.47,1700.0
2023-02-23 13:30:00,297.47,297.59,296.8,297.21,4084.0,297.47,297.59,296.8,297.21,4084.0
2023-02-23 14:00:00,297.2,297.59,296.81,297.05,9022.0,297.2,297.59,296.81,297.05,9022.0
2023-02-23 14:30:00,296.95,297.72,296.95,297.71,1805.0,296.95,297.72,296.95,297.71,1805.0
2023-02-23 15:00:00,298.02,298.27,297.91,298.23,2306.0,298.02,298.27,297.91,298.23,2306.0
2023-02-23 15:30:00,298.29,298.29,296.91,296.92,14902.0,298.29,298.29,296.91,296.92,14902.0
2023-02-24 09:30:00,296.43,296.43,295.9,296.37,1534.0,296.43,296.43,295.9,296.37,1534.0
2023-02-24 10:00:00,296.42,297.29,296.42,296.45,600.0,296.42,297.29,296.42,296.45,600.0
2023-02-24 10:30:00,297.56,298.45,297.4,297.73,1310.0,297.56,298.45,297.4,297.73,1310.0
2023-02-24 11:00:00,297.88,298.8,297.71,298.8,1253.0,297.88,298.8,297.71,298.8,1253.0
2023-02-24 11:30:00,299.05,299.05,298.04,298.47,3593.0,299.05,299.05,298.04,298.47,3593.0
2023-02-24 12:00:00,298.47,298.77,298.47,298.76,400.0,298.47,298.77,298.47,298.76,400.0
2023-02-24 12:30:00,299.13,299.13,297.79,297.8,2714.0,299.13,299.13,297.79,297.8,2714.0
2023-02-24 13:00:00,298.03,298.12,297.88,297.88,1400.0,298.03,298.12,297.88,297.88,1400.0
2023-02-24 13:30:00,297.68,298.63,297.68,298.45,2861.0,297.68,298.63,297.68,298.45,2861.0
2023-02-24 14:00:00,298.6,298.6,298.18,298.18,815.0,298.6,298.6,298.18,298.18,815.0
2023-02-24 14:30:00,298.18,298.7,298.17,298.36,3248.0,298.18,298.7,298.17,298.36,3248.0
2023-02-24 15:00:00,298.46,298.46,297.81,297.81,1400.0,298.46,298.46,297.81,297.81,1400.0
2023-02-24 15:30:00,298.0,298.0,296.94,297.28,7772.0,298.0,298.0,296.94,297.28,7772.0
2023-02-27 09:30:00,298.22,299.75,297.32,299.75,1978.0,298.22,299.75,297.32,299.75,1978.0
2023-02-27 10:00:00,299.56,300.06,299.56,299.85,2302.0,299.56,300.06,299.56,299.85,2302.0
2023-02-27 10:30:00,299.89,299.89,298.44,298.44,2468.0,299.89,299.89,298.44,298.44,2468.0
2023-02-27 11:00:00,298.93,299.03,297.65,297.93,1982.0,298.93,299.03,297.65,297.93,1982.0
2023-02-27 11:30:00,297.33,297.33,296.17,296.17,1676.0,297.33,297.33,296.17,296.17,1676.0
2023-02-27 12:00:00,296.14,296.14,295.44,295.58,1500.0,296.14,296.14,295.44,295.58,1500.0
2023-02-27 12:30:00,295.8,296.18,295.71,296.18,1700.0,295.8,296.18,295.71,296.18,1700.0
2023-02-27 13:00:00,295.82,296.13,295.82,296.08,1212.0,295.82,296.13,295.82,296.08,1212.0
2023-02-27 13:30:00,296.12,296.56,295.97,296.56,2115.0,296.12,296.56,295.97,296.56,2115.0
2023-02-27 14:00:00,296.59,296.59,295.82,296.08,2090.0,296.59,296.59,295.82,296.08,2090.0
2023-02-27 14:30:00,296.06,296.06,295.36,295.37,2512.0,296.06,296.06,295.36,295.37,2512.0
2023-02-27 15:00:00,295.11,295.11,294.19,294.46,1827.0,295.11,295.11,294.19,294.46,1827.0
2023-02-27 15:30:00,294.49,295.22,294.12,295.07,7296.0,294.49,295.22,294.12,295.07,7296.0
2023-02-28 09:30:00,295.97,296.18,295.25,296.0,1375.0,295.97,296.18,295.25,296.0,1375.0
2023-02-28 10:00:00,296.98,296.98,295.95,295.96,2159.0,296.98,296.98,295.95,295.96,2159.0
2023-02-28 10:30:00,295.99,296.28,294.96,295.81,2521.0,295.99,296.28,294.96,295.81,2521.0
2023-02-28 11:00:00,296.3,296.39,295.36,295.36,1601.0,296.3,296.39,295.36,295.36,1601.0
2023-02-28 11:30:00,295.2,295.65,295.04,295.04,1575.0,295.2,295.65,295.04,295.04,1575.0
2023-02-28 12:00:00,294.7,295.26,294.7,295.13,508.0,294.7,295.26,294.7,295.13,508.0
2023-02-28 12:30:00,295.12,295.4,295.03,295.4,1722.0,295.12,295.4,295.03,295.4,1722.0
2023-02-28 13:00:00,295.13,295.17,294.7,294.9,1881.0,295.13,295.17,294.7,294.9,1881.0
2023-02-28 13:30:00,294.91,294.91,294.22,294.25,3021.0,294.91,294.91,294.22,294.25,3021.0
2023-02-28 14:00:00,293.97,293.97,293.2,293.29,433.0,293.97,293.97,293.2,293.29,433.0
2023-02-28 14:30:00,293.18,293.37,292.75,292.75,1904.0,293.18,293.37,292.75,292.75,1904.0
2023-02-28 15:00:00,292.87,292.87,292.44,292.55,1417.0,292.87,292.87,292.44,292.55,1417.0
2023-02-28 15:30:00,292.34,294.2,292.22,292.86,14483.0,292.34,294.2,292.22,292.86,14483.0
2023-03-01 09:30:00,293.0,294.35,292.5,293.62,2103.0,293.0,294.35,292.5,293.62,2103.0
2023-03-01 10:00:00,293.57,294.41,293.57,293.98,400.0,293.57,294.41,293.57,293.98,400.0
2023-03-01 10:30:00,295.09,295.09,294.8,294.81,300.0,295.09,295.09,294.8,294.81,300.0
2023-03-01 11:00:00,294.77,296.17,293.68,294.14,4757.0,294.77,296.17,293.68,294.14,4757.0
2023-03-01 11:30:00,294.25,295.46,294.25,294.89,1082.0,294.25,295.46,294.25,294.89,1082.0
2023-03-01 12:00:00,295.24,295.35,294.88,294.88,1637.0,295.24,295.35,294.88,294.88,1637.0
2023-03-01 12:30:00,294.81,295.01,294.81,294.88,500.0,294.81,295.01,294.81,294.88,500.0
2023-03-01 13:00:00,294.79,294.81,294.08,294.42,1501.0,294.79,294.81,294.08,294.42,1501.0
2023-03-01 13:30:00,294.66,294.66,293.77,293.77,2318.0,294.66,294.66,293.77,293.77,2318.0
2023-03-01 14:00:00,293.82,293.82,292.6,292.6,1510.0,293.82,293.82,292.6,292.6,1510.0
2023-03-01 14:30:00,293.27,294.19,293.04,294.19,2630.0,293.27,294.19,293.04,294.19,2630.0
2023-03-01 15:00:00,294.05,294.17,293.47,293.93,2439.0,294.05,294.17,293.47,293.93,2439.0
2023-03-01 15:30:00,294.33,294.62,293.94,293.94,10729.0,294.33,294.62,293.94,293.94,10729.0
2023-03-02 09:30:00,293.0,294.26,291.78,293.71,834.0,293.0,294.26,291.78,293.71,834.0
2023-03-02 10:00:00,293.51,294.33,293.04,294.33,3568.0,293.51,294.33,293.04,294.33,3568.0
2023-03-02 10:30:00,294.62,295.05,294.62,294.74,500.0,294.62,295.05,294.62,294.74,500.0
2023-03-02 11:00:00,294.74,295.65,294.74,295.3,2397.0,294.74,295.65,294.74,295.3,2397.0
2023-03-02 11:30:00,295.5,295.69,295.5,295.67,2700.0,295.5,295.69,295.5,295.67,2700.0
2023-03-02 12:00:00,295.72,296.08,295.27,295.27,1924.0,295.72,296.08,295.27,295.27,1924.0
2023-03-02 12:30:00,295.23,295.23,294.62,294.71,1502.0,295.23,295.23,294.62,294.71,1502.0
2023-03-02 13:00:00,294.69,295.01,294.4,294.76,1400.0,294.69,295.01,294.4,294.76,1400.0
2023-03-02 13:30:00,294.98,295.69,294.98,295.57,2001.0,294.98,295.69,294.98,295.57,2001.0
2023-03-02 14:00:00,295.63,295.64,294.92,295.5,2501.0,295.63,295.64,294.92,295.5,2501.0
2023-03-02 14:30:00,295.37,295.41,294.51,294.51,5247.0,295.37,295.41,294.51,294.51,5247.0
2023-03-02 15:00:00,294.75,294.8,294.1,294.53,7025.0,294.75,294.8,294.1,294.53,7025.0
2023-03-02 15:30:00,294.63,295.73,294.08,295.19,15225.0,294.63,295.73,294.08,295.19,15225.0
2023-03-03 09:30:00,295.36,295.36,293.0,293.08,1394.0,295.36,295.36,293.0,293.08,1394.0
2023-03-03 10:00:00,293.15,294.46,293.15,293.96,4313.0,293.15,294.46,293.15,293.96,4313.0
2023-03-03 10:30:00,293.45,293.66,292.7,293.23,8159.0,293.45,293.66,292.7,293.23,8159.0
2023-03-03 11:00:00,293.5,293.95,293.21,293.6,3532.0,293.5,293.95,293.21,293.6,3532.0
2023-03-03 11:30:00,293.72,293.72,293.16,293.33,994.0,293.72,293.72,293.16,293.33,994.0
2023-03-03 12:00:00,293.3,293.57,293.2,293.56,1749.0,293.3,293.57,293.2,293.56,1749.0
2023-03-03 12:30:00,293.52,293.54,292.98,292.99,1600.0,293.52,293.54,292.98,292.99,1600.0
2023-03-03 13:00:00,293.04,293.5,292.94,293.38,2163.0,293.04,293.5,292.94,293.38,2163.0
2023-03-03 13:30:00,293.23,293.88,293.14,293.68,2659.0,293.23,293.88,293.14,293.68,2659.0
2023-03-03 14:00:00,293.91,294.81,293.91,294.09,1000.0,293.91,294.81,293.91,294.09,1000.0
2023-03-03 14:30:00,294.26,294.85,294.26,294.85,1470.0,294.26,294.85,294.26,294.85,1470.0
2023-03-03 15:00:00,295.45,296.2,294.95,295.96,2434.0,295.45,296.2,294.95,295.96,2434.0
2023-03-03 15:30:00,295.95,295.95,294.88,295.48,6797.0,295.95,295.95,294.88,295.48,6797.0
2023-03-06 09:30:00,294.88,295.01,293.64,295.01,4242.0,294.88,295.01,293.64,295.01,4242.0
2023-03-06 10:00:00,294.99,294.99,292.5,292.5,4254.0,294.99,294.99,292.5,292.5,4254.0
2023-03-06 10:30:00,292.16,292.25,291.6,291.93,5995.0,292.16,292.25,291.6,291.93,5995.0
2023-03-06 11:00:00,291.93,292.38,291.59,291.64,3003.0,291.93,292.38,291.59,291.64,3003.0
2023-03-06 11:30:00,292.07,292.17,291.88,292.17,300.0,292.07,292.17,291.88,292.17,300.0
2023-03-06 12:00:00,292.49,293.2,292.49,293.2,900.0,292.49,293.2,292.49,293.2,900.0
2023-03-06 12:30:00,293.2,293.2,292.89,293.0,1700.0,293.2,293.2,292.89,293.0,1700.0
2023-03-06 13:00:00,293.0,293.0,292.39,292.52,1658.0,293.0,293.0,292.39,292.52,1658.0
2023-03-06 13:30:00,292.44,292.59,291.37,291.37,2200.0,292.44,292.59,291.37,291.37,2200.0
2023-03-06 14:00:00,290.64,291.9,290.53,291.3,9416.0,290.64,291.9,290.53,291.3,9416.0
2023-03-06 14:30:00,291.94,291.98,291.31,291.39,2516.0,291.94,291.98,291.31,291.39,2516.0
2023-03-06 15:00:00,291.23,291.49,290.81,291.16,2212.0,291.23,291.49,290.81,291.16,2212.0
2023-03-06 15:30:00,291.23,292.79,291.04,292.24,15567.0,291.23,292.79,291.04,292.24,15567.0
2023-03-07 09:30:00,293.26,296.73,293.26,296.47,6851.0,293.26,296.73,293.26,296.47,6851.0
2023-03-07 10:00:00,296.5,297.6,296.22,296.59,10330.0,296.5,297.6,296.22,296.59,10330.0
2023-03-07 10:30:00,296.7,296.7,293.98,294.11,3202.0,296.7,296.7,293.98,294.11,3202.0
2023-03-07 11:00:00,294.84,295.7,294.81,295.31,1264.0,294.84,295.7,294.81,295.31,1264.0
2023-03-07 11:30:00,295.58,297.68,295.58,297.56,9982.0,295.58,297.68,295.58,297.56,9982.0
2023-03-07 12:00:00,298.13,299.25,297.74,298.9,6203.0,298.13,299.25,297.74,298.9,6203.0
2023-03-07 12:30:00,298.22,298.95,298.09,298.16,3493.0,298.22,298.95,298.09,298.16,3493.0
2023-03-07 13:00:00,298.04,298.93,297.94,298.77,3295.0,298.04,298.93,297.94,298.77,3295.0
2023-03-07 13:30:00,298.76,299.52,298.76,299.0,3561.0,298.76,299.52,298.76,299.0,3561.0
2023-03-07 14:00:00,299.1,299.13,297.98,298.95,16329.0,299.1,299.13,297.98,298.95,16329.0
2023-03-07 14:30:00,298.85,299.5,298.73,299.0,9604.0,298.85,299.5,298.73,299.0,9604.0
2023-03-07 15:00:00,299.11,299.56,298.9,299.12,6741.0,299.11,299.56,298.9,299.12,6741.0
2023-03-07 15:30:00,299.2,299.95,298.84,299.13,21437.0,299.2,299.95,298.84,299.13,21437.0
2023-03-08 09:30:00,298.71,299.29,295.65,295.65,4678.0,298.71,299.29,295.65,295.65,4678.0
2023-03-08 10:00:00,294.71,296.76,294.54,296.76,3031.0,294.71,296.76,294.54,296.76,3031.0
2023-03-08 10:30:00,296.99,296.99,295.71,295.79,7940.0,296.99,296.99,295.71,295.79,7940.0
2023-03-08 11:00:00,295.71,295.73,293.01,293.01,2009.0,295.71,295.73,293.01,293.01,2009.0
2023-03-08 11:30:00,293.74,293.74,292.88,292.94,1116.0,293.74,293.74,292.88,292.94,1116.0
2023-03-08 12:00:00,293.06,293.06,291.47,291.47,2010.0,293.06,293.06,291.47,291.47,2010.0
2023-03-08 12:30:00,290.55,291.5,289.96,290.39,22698.0,290.55,291.5,289.96,290.39,22698.0
2023-03-08 13:00:00,290.58,290.58,288.49,288.49,6566.0,290.58,290.58,288.49,288.49,6566.0
2023-03-08 13:30:00,288.46,288.82,287.55,288.62,2500.0,288.46,288.82,287.55,288.62,2500.0
2023-03-08 14:00:00,288.62,288.9,288.01,288.01,3249.0,288.62,288.9,288.01,288.01,3249.0
2023-03-08 14:30:00,288.46,288.94,287.87,287.95,3548.0,288.46,288.94,287.87,287.95,3548.0
2023-03-08 15:00:00,287.83,288.27,287.55,287.89,3301.0,287.83,288.27,287.55,287.89,3301.0
2023-03-08 15:30:00,287.93,289.23,287.93,288.52,34432.0,287.93,289.23,287.93,288.52,34432.0
2023-03-09 09:30:00,289.91,291.27,289.25,290.94,3945.0,289.91,291.27,289.25,290.94,3945.0
2023-03-09 10:00:00,290.81,291.33,290.38,290.38,4221.0,290.81,291.33,290.38,290.38,4221.0
2023-03-09 10:30:00,290.9,291.05,290.33,290.33,2409.0,290.9,291.05,290.33,290.33,2409.0
2023-03-09 11:00:00,289.6,289.65,289.38,289.63,1155.0,289.6,289.65,289.38,289.63,1155.0
2023-03-09 11:30:00,289.06,289.37,288.5,288.5,8425.0,289.06,289.37,288.5,288.5,8425.0
2023-03-09 12:00:00,288.25,288.25,287.71,288.14,1865.0,288.25,288.25,287.71,288.14,1865.0
2023-03-09 12:30:00,287.91,288.44,287.74,287.77,3879.0,287.91,288.44,287.74,287.77,3879.0
2023-03-09 13:00:00,287.91,288.01,287.58,287.73,3114.0,287.91,288.01,287.58,287.73,3114.0
2023-03-09 13:30:00,287.53,288.13,287.48,287.63,2380.0,287.53,288.13,287.48,287.63,2380.0
2023-03-09 14:00:00,287.47,287.5,286.98,286.99,2207.0,287.47,287.5,286.98,286.99,2207.0
2023-03-09 14:30:00,287.01,287.01,285.09,285.09,5040.0,287.01,287.01,285.09,285.09,5040.0
2023-03-09 15:00:00,285.24,285.27,283.69,284.5,8218.0,285.24,285.27,283.69,284.5,8218.0
2023-03-09 15:30:00,284.63,286.31,284.41,284.7,24628.0,284.63,286.31,284.41,284.7,24628.0
2023-03-10 09:30:00,283.96,285.35,283.92,283.92,2034.0,283.96,285.35,283.92,283.92,2034.0
2023-03-10 10:00:00,283.6,285.45,283.6,284.95,6247.0,283.6,285.45,283.6,284.95,6247.0
2023-03-10 10:30:00,285.02,285.82,284.53,285.26,7911.0,285.02,285.82,284.53,285.26,7911.0
2023-03-10 11:00:00,284.97,285.05,284.03,284.93,1653.0,284.97,285.05,284.03,284.93,1653.0
2023-03-10 11:30:00,285.2,285.55,283.74,284.0,4187.0,285.2,285.55,283.74,284.0,4187.0
2023-03-10 12:00:00,283.85,284.3,283.61,284.3,4724.0,283.85,284.3,283.61,284.3,4724.0
2023-03-10 12:30:00,284.7,285.15,284.1,284.1,4790.0,284.7,285.15,284.1,284.1,4790.0
2023-03-10 13:00:00,283.94,284.05,283.24,283.31,7340.0,283.94,284.05,283.24,283.31,7340.0
2023-03-10 13:30:00,283.24,283.46,281.95,281.95,3400.0,283.24,283.46,281.95,281.95,3400.0
2023-03-10 14:00:00,282.35,282.42,281.24,281.86,2976.0,282.35,282.42,281.24,281.86,2976.0
2023-03-10 14:30:00,281.87,283.18,281.87,282.55,3689.0,281.87,283.18,281.87,282.55,3689.0
2023-03-10 15:00:00,282.25,282.26,281.57,281.57,1800.0,282.25,282.26,281.57,281.57,1800.0
2023-03-10 15:30:00,281.88,282.06,280.44,281.33,25977.0,281.88,282.06,280.44,281.33,25977.0
2023-03-13 09:30:00,279.51,281.5,279.28,280.41,1965.0,279.51,281.5,279.28,280.41,1965.0
2023-03-13 10:00:00,280.41,282.57,280.39,281.57,13441.0,280.41,282.57,280.39,281.57,13441.0
2023-03-13 10:30:00,281.58,281.58,279.15,279.15,11585.0,281.58,281.58,279.15,279.15,11585.0
2023-03-13 11:00:00,280.46,280.55,279.89,280.01,12570.0,280.46,280.55,279.89,280.01,12570.0
2023-03-13 11:30:00,280.15,280.92,279.45,280.92,4896.0,280.15,280.92,279.45,280.92,4896.0
2023-03-13 12:00:00,281.69,281.69,279.37,279.38,3136.0,281.69,281.69,279.37,279.38,3136.0
2023-03-13 12:30:00,279.76,280.18,278.49,278.95,3441.0,279.76,280.18,278.49,278.95,3441.0
2023-03-13 13:00:00,279.31,280.1,278.81,280.1,3260.0,279.31,280.1,278.81,280.1,3260.0
2023-03-13 13:30:00,279.97,280.91,279.72,280.68,47846.0,279.97,280.91,279.72,280.68,47846.0
2023-03-13 14:00:00,280.49,280.97,279.81,280.28,6634.0,280.49,280.97,279.81,280.28,6634.0
2023-03-13 14:30:00,280.34,280.74,279.71,280.07,3670.0,280.34,280.74,279.71,280.07,3670.0
2023-03-13 15:00:00,279.97,280.01,278.68,279.0,4947.0,279.97,280.01,278.68,279.0,4947.0
2023-03-13 15:30:00,279.07,279.66,278.57,279.18,30264.0,279.07,279.66,278.57,279.18,30264.0
2023-03-14 09:30:00,280.49,282.59,279.01,281.24,1682.0,280.49,282.59,279.01,281.24,1682.0
2023-03-14 10:00:00,281.5,283.49,281.3,283.49,2824.0,281.5,283.49,281.3,283.49,2824.0
2023-03-14 10:30:00,283.5,285.06,283.5,284.93,4270.0,283.5,285.06,283.5,284.93,4270.0
2023-03-14 11:00:00,284.93,285.49,284.28,284.94,6144.0,284.93,285.49,284.28,284.94,6144.0
2023-03-14 11:30:00,284.75,285.04,283.59,284.05,1762.0,284.75,285.04,283.59,284.05,1762.0
2023-03-14 12:00:00,283.92,284.25,283.42,284.0,994.0,283.92,284.25,283.42,284.0,994.0
2023-03-14 12:30:00,284.27,284.53,283.94,283.94,2700.0,284.27,284.53,283.94,283.94,2700.0
2023-03-14 13:00:00,283.87,283.87,282.92,282.98,1680.0,283.87,283.87,282.92,282.98,1680.0
2023-03-14 13:30:00,282.94,283.36,282.63,283.29,2855.0,282.94,283.36,282.63,283.29,2855.0
2023-03-14 14:00:00,283.52,284.03,282.88,283.61,2503.0,283.52,284.03,282.88,283.61,2503.0
2023-03-14 14:30:00,284.29,284.56,283.72,283.73,4745.0,284.29,284.56,283.72,283.73,4745.0
2023-03-14 15:00:00,283.79,284.07,282.91,283.9,6243.0,283.79,284.07,282.91,283.9,6243.0
2023-03-14 15:30:00,283.9,285.13,283.89,284.36,20530.0,283.9,285.13,283.89,284.36,20530.0
2023-03-15 09:30:00,281.13,282.98,279.31,279.31,2437.0,281.13,282.98,279.31,279.31,2437.0
2023-03-15 10:00:00,279.51,281.68,279.51,281.42,3672.0,279.51,281.68,279.51,281.42,3672.0
2023-03-15 10:30:00,281.81,282.03,280.13,280.22,5846.0,281.81,282.03,280.13,280.22,5846.0
2023-03-15 11:00:00,280.22,281.43,280.18,281.2,2846.0,280.22,281.43,280.18,281.2,2846.0
2023-03-15 11:30:00,281.09,281.09,280.09,280.1,8558.0,281.09,281.09,280.09,280.1,8558.0
2023-03-15 12:00:00,280.23,280.5,279.19,279.76,9445.0,280.23,280.5,279.19,279.76,9445.0
2023-03-15 12:30:00,279.82,280.17,279.23,279.74,26348.0,279.82,280.17,279.23,279.74,26348.0
2023-03-15 13:00:00,279.53,280.67,279.03,280.47,5183.0,279.53,280.67,279.03,280.47,5183.0
2023-03-15 13:30:00,280.38,281.36,280.17,281.34,6118.0,280.38,281.36,280.17,281.34,6118.0
2023-03-15 14:00:00,281.43,284.0,281.43,283.63,6249.0,281.43,284.0,281.43,283.63,6249.0
2023-03-15 14:30:00,283.42,285.01,283.34,283.73,14401.0,283.42,285.01,283.34,283.73,14401.0
2023-03-15 15:00:00,283.75,283.75,281.28,282.3,12798.0,283.75,283.75,281.28,282.3,12798.0
2023-03-15 15:30:00,282.24,283.54,281.96,282.88,41682.0,282.24,283.54,281.96,282.88,41682.0
2023-03-16 09:30:00,281.47,284.45,281.4,284.3,2664.0,281.47,284.45,281.4,284.3,2664.0
2023-03-16 10:00:00,283.39,284.8,283.39,284.74,6265.0,283.39,284.8,283.39,284.74,6265.0
2023-03-16 10:30:00,285.91,288.11,285.59,287.53,12251.0,285.91,288.11,285.59,287.53,12251.0
2023-03-16 11:00:00,287.5,288.12,287.01,287.56,4630.0,287.5,288.12,287.01,287.56,4630.0
2023-03-16 11:30:00,287.36,287.53,285.65,285.73,5920.0,287.36,287.53,285.65,285.73,5920.0
2023-03-16 12:00:00,285.37,285.38,284.44,284.6,6332.0,285.37,285.38,284.44,284.6,6332.0
2023-03-16 12:30:00,284.6,284.6,283.6,284.16,8178.0,284.6,284.6,283.6,284.16,8178.0
2023-03-16 13:00:00,284.96,285.64,284.16,284.17,3198.0,284.96,285.64,284.16,284.17,3198.0
2023-03-16 13:30:00,283.9,284.8,283.58,284.27,4537.0,283.9,284.8,283.58,284.27,4537.0
2023-03-16 14:00:00,284.27,284.27,282.53,282.54,3229.0,284.27,284.27,282.53,282.54,3229.0
2023-03-16 14:30:00,282.69,283.39,282.37,282.86,6993.0,282.69,283.39,282.37,282.86,6993.0
2023-03-16 15:00:00,283.21,283.71,283.04,283.7,5668.0,283.21,283.71,283.04,283.7,5668.0
2023-03-16 15:30:00,283.74,284.31,282.92,284.31,19911.0,283.74,284.31,282.92,284.31,19911.0
2023-03-17 09:30:00,284.01,284.01,282.28,283.99,16689.0,284.01,284.01,282.28,283.99,16689.0
2023-03-17 10:00:00,285.04,285.04,280.73,280.73,3312.0,285.04,285.04,280.73,280.73,3312.0
2023-03-17 10:30:00,280.82,280.82,279.52,279.52,1052.0,280.82,280.82,279.52,279.52,1052.0
2023-03-17 11:00:00,279.47,279.64,278.84,279.16,3122.0,279.47,279.64,278.84,279.16,3122.0
2023-03-17 11:30:00,279.21,279.21,278.23,278.51,2956.0,279.21,279.21,278.23,278.51,2956.0
2023-03-17 12:00:00,278.29,278.72,278.28,278.72,1100.0,278.29,278.72,278.28,278.72,1100.0
2023-03-17 12:30:00,279.03,279.74,278.83,279.73,2142.0,279.03,279.74,278.83,279.73,2142.0
2023-03-17 13:00:00,279.71,279.97,279.13,279.13,2760.0,279.71,279.97,279.13,279.13,2760.0
2023-03-17 13:30:00,279.23,279.36,277.25,277.25,3029.0,279.23,279.36,277.25,277.25,3029.0
2023-03-17 14:00:00,277.25,277.29,276.54,277.29,2800.0,277.25,277.29,276.54,277.29,2800.0
2023-03-17 14:30:00,277.13,277.51,277.11,277.49,2372.0,277.13,277.51,277.11,277.49,2372.0
2023-03-17 15:00:00,277.28,277.64,275.79,276.44,15096.0,277.28,277.64,275.79,276.44,15096.0
2023-03-17 15:30:00,276.25,279.72,275.92,279.38,35581.0,276.25,279.72,275.92,279.38,35581.0
2023-03-20 09:30:00,281.18,284.32,281.18,283.46,1968.0,281.18,284.32,281.18,283.46,1968.0
2023-03-20 10:00:00,283.93,285.3,283.46,285.3,2234.0,283.93,285.3,283.46,285.3,2234.0
2023-03-20 10:30:00,285.31,285.47,284.05,284.37,6170.0,285.31,285.47,284.05,284.37,6170.0
2023-03-20 11:00:00,284.5,284.97,283.54,283.96,4355.0,284.5,284.97,283.54,283.96,4355.0
2023-03-20 11:30:00,283.13,283.25,282.08,282.09,8965.0,283.13,283.25,282.08,282.09,8965.0
2023-03-20 12:00:00,282.3,282.3,280.69,281.23,2988.0,282.3,282.3,280.69,281.23,2988.0
2023-03-20 12:30:00,281.73,282.41,281.58,282.3,4137.0,281.73,282.41,281.58,282.3,4137.0
2023-03-20 13:00:00,282.15,282.73,282.15,282.58,6422.0,282.15,282.73,282.15,282.58,6422.0
2023-03-20 13:30:00,282.55,282.77,281.58,281.96,4562.0,282.55,282.77,281.58,281.96,4562.0
2023-03-20 14:00:00,282.0,282.25,281.06,281.28,5767.0,282.0,282.25,281.06,281.28,5767.0
2023-03-20 14:30:00,281.24,281.3,280.13,281.21,13738.0,281.24,281.3,280.13,281.21,13738.0
2023-03-20 15:00:00,281.24,281.88,280.98,281.88,9429.0,281.24,281.88,280.98,281.88,9429.0
2023-03-20 15:30:00,281.9,282.47,281.24,281.32,32636.0,281.9,282.47,281.24,281.32,32636.0
2023-03-21 09:30:00,283.61,283.61,281.25,281.57,1053.0,283.61,283.61,281.25,281.57,1053.0
2023-03-21 10:00:00,282.2,284.74,282.11,284.67,3692.0,282.2,284.74,282.11,284.67,3692.0
2023-03-21 10:30:00,284.74,285.35,284.65,285.35,2523.0,284.74,285.35,284.65,285.35,2523.0
2023-03-21 11:00:00,285.56,286.52,285.54,285.77,5758.0,285.56,286.52,285.54,285.77,5758.0
2023-03-21 11:30:00,285.96,285.96,285.62,285.74,1971.0,285.96,285.96,285.62,285.74,1971.0
2023-03-21 12:00:00,285.78,286.37,285.69,286.37,2125.0,285.78,286.37,285.69,286.37,2125.0
2023-03-21 12:30:00,286.36,286.36,285.49,285.71,1400.0,286.36,286.36,285.49,285.71,1400.0
2023-03-21 13:00:00,285.5,286.1,285.5,285.72,900.0,285.5,286.1,285.5,285.72,900.0
2023-03-21 13:30:00,285.88,286.29,285.73,285.89,4694.0,285.88,286.29,285.73,285.89,4694.0
2023-03-21 14:00:00,285.63,286.01,285.45,286.01,1100.0,285.63,286.01,285.45,286.01,1100.0
2023-03-21 14:30:00,285.99,286.42,285.94,286.42,4930.0,285.99,286.42,285.94,286.42,4930.0
2023-03-21 15:00:00,286.62,286.89,286.46,286.67,3626.0,286.62,286.89,286.46,286.67,3626.0
2023-03-21 15:30:00,286.61,288.06,285.99,286.9,27270.0,286.61,288.06,285.99,286.9,27270.0
2023-03-22 09:30:00,286.91,286.91,283.91,284.42,707.0,286.91,286.91,283.91,284.42,707.0
2023-03-22 10:00:00,285.85,286.23,285.51,286.23,1299.0,285.85,286.23,285.51,286.23,1299.0
2023-03-22 10:30:00,286.25,286.25,286.05,286.05,731.0,286.25,286.25,286.05,286.05,731.0
2023-03-22 11:00:00,286.2,286.2,285.49,285.64,2832.0,286.2,286.2,285.49,285.64,2832.0
2023-03-22 11:30:00,285.73,286.45,285.54,286.45,1247.0,285.73,286.45,285.54,286.45,1247.0
2023-03-22 12:00:00,286.01,286.27,285.84,285.9,1220.0,286.01,286.27,285.84,285.9,1220.0
2023-03-22 12:30:00,285.97,286.07,285.89,285.98,588.0,285.97,286.07,285.89,285.98,588.0
2023-03-22 13:00:00,285.9,285.93,284.81,285.09,1403.0,285.9,285.93,284.81,285.09,1403.0
2023-03-22 13:30:00,284.9,284.92,284.85,284.92,500.0,284.9,284.92,284.85,284.92,500.0
2023-03-22 14:00:00,285.29,285.85,284.98,285.52,2885.0,285.29,285.85,284.98,285.52,2885.0
2023-03-22 14:30:00,285.34,286.17,284.43,284.43,2400.0,285.34,286.17,284.43,284.43,2400.0
2023-03-22 15:00:00,283.96,284.53,282.75,284.48,4260.0,283.96,284.53,282.75,284.48,4260.0
2023-03-22 15:30:00,284.58,284.89,281.34,281.34,18562.0,284.58,284.89,281.34,281.34,18562.0
2023-03-23 09:30:00,282.45,283.86,281.44,281.44,1114.0,282.45,283.86,281.44,281.44,1114.0
2023-03-23 10:00:00,282.27,283.74,281.26,283.64,1521.0,282.27,283.74,281.26,283.64,1521.0
2023-03-23 10:30:00,283.61,284.87,283.47,284.87,2446.0,283.61,284.87,283.47,284.87,2446.0
2023-03-23 11:00:00,285.37,285.59,284.57,284.61,1650.0,285.37,285.59,284.57,284.61,1650.0
2023-03-23 11:30:00,284.51,284.51,283.02,283.02,1433.0,284.51,284.51,283.02,283.02,1433.0
2023-03-23 12:00:00,283.07,283.16,282.78,282.92,2092.0,283.07,283.16,282.78,282.92,2092.0
2023-03-23 12:30:00,282.66,282.68,282.13,282.41,1036.0,282.66,282.68,282.13,282.41,1036.0
2023-03-23 13:00:00,282.28,282.28,281.42,281.42,1200.0,282.28,282.28,281.42,281.42,1200.0
2023-03-23 13:30:00,280.99,281.56,280.98,281.49,1200.0,280.99,281.56,280.98,281.49,1200.0
2023-03-23 14:00:00,281.55,281.82,281.45,281.57,1099.0,281.55,281.82,281.45,281.57,1099.0
2023-03-23 14:30:00,280.93,281.36,280.68,281.36,4008.0,280.93,281.36,280.68,281.36,4008.0
2023-03-23 15:00:00,281.54,282.27,281.28,281.41,1401.0,281.54,282.27,281.28,281.41,1401.0
2023-03-23 15:30:00,281.3,282.65,281.3,282.37,10237.0,281.3,282.65,281.3,282.37,10237.0
2023-03-24 09:30:00,281.96,282.4,281.96,282.4,950.0,281.96,282.4,281.96,282.4,950.0
2023-03-24 10:00:00,281.68,282.63,281.29,282.63,3364.0,281.68,282.63,281.29,282.63,3364.0
2023-03-24 10:30:00,282.32,282.88,282.32,282.88,358.0,282.32,282.88,282.32,282.88,358.0
2023-03-24 11:00:00,283.55,284.23,283.5,284.23,3300.0,283.55,284.23,283.5,284.23,3300.0
2023-03-24 11:30:00,284.19,285.62,284.05,285.26,5847.0,284.19,285.62,284.05,285.26,5847.0
2023-03-24 12:00:00,285.58,285.95,285.38,285.52,1924.0,285.58,285.95,285.38,285.52,1924.0
2023-03-24 12:30:00,285.87,286.8,285.77,286.79,1800.0,285.87,286.8,285.77,286.79,1800.0
2023-03-24 13:00:00,286.51,287.13,286.5,286.76,3751.0,286.51,287.13,286.5,286.76,3751.0
2023-03-24 13:30:00,286.43,286.64,286.29,286.62,1456.0,286.43,286.64,286.29,286.62,1456.0
2023-03-24 14:00:00,286.78,286.78,286.5,286.7,1300.0,286.78,286.78,286.5,286.7,1300.0
2023-03-24 14:30:00,286.71,287.65,286.68,287.54,4297.0,286.71,287.65,286.68,287.54,4297.0
2023-03-24 15:00:00,287.48,288.84,287.29,288.61,5826.0,287.48,288.84,287.29,288.61,5826.0
2023-03-24 15:30:00,288.84,289.24,286.99,287.66,24250.0,288.84,289.24,286.99,287.66,24250.0
2023-03-27 09:30:00,289.14,289.98,288.22,288.22,2958.0,289.14,289.98,288.22,288.22,2958.0
2023-03-27 10:00:00,287.71,288.37,285.74,285.74,1443.0,287.71,288.37,285.74,285.74,1443.0
2023-03-27 10:30:00,286.43,286.96,286.43,286.5,1555.0,286.43,286.96,286.43,286.5,1555.0
2023-03-27 11:00:00,287.3,287.83,287.11,287.67,2214.0,287.3,287.83,287.11,287.67,2214.0
2023-03-27 11:30:00,287.44,288.03,287.44,287.75,722.0,287.44,288.03,287.44,287.75,722.0
2023-03-27 12:00:00,288.03,288.14,287.74,287.86,1321.0,288.03,288.14,287.74,287.86,1321.0
2023-03-27 12:30:00,288.2,289.21,288.19,289.21,1260.0,288.2,289.21,288.19,289.21,1260.0
2023-03-27 13:00:00,289.34,290.16,289.34,290.05,2310.0,289.34,290.16,289.34,290.05,2310.0
2023-03-27 13:30:00,290.28,291.14,290.25,290.66,5737.0,290.28,291.14,290.25,290.66,5737.0
2023-03-27 14:00:00,290.66,290.73,289.59,290.09,5806.0,290.66,290.73,289.59,290.09,5806.0
2023-03-27 14:30:00,290.44,290.81,290.34,290.81,900.0,290.44,290.81,290.34,290.81,900.0
2023-03-27 15:00:00,290.64,290.64,290.11,290.55,1402.0,290.64,290.64,290.11,290.55,1402.0
2023-03-27 15:30:00,290.66,290.82,289.2,289.25,11731.0,290.66,290.82,289.2,289.25,11731.0
2023-03-28 09:30:00,289.03,291.14,289.03,291.14,965.0,289.03,291.14,289.03,291.14,965.0
2023-03-28 10:00:00,290.72,291.78,290.72,291.52,1927.0,290.72,291.78,290.72,291.52,1927.0
2023-03-28 10:30:00,291.34,291.7,291.26,291.53,1266.0,291.34,291.7,291.26,291.53,1266.0
2023-03-28 11:00:00,290.87,292.07,290.87,291.69,2144.0,290.87,292.07,290.87,291.69,2144.0
2023-03-28 11:30:00,291.7,292.23,291.64,292.19,3767.0,291.7,292.23,291.64,292.19,3767.0
2023-03-28 12:00:00,292.46,293.53,292.46,293.0,3071.0,292.46,293.53,292.46,293.0,3071.0
2023-03-28 12:30:00,293.08,293.54,293.01,293.27,1121.0,293.08,293.54,293.01,293.27,1121.0
2023-03-28 13:00:00,292.87,293.28,292.6,292.6,4493.0,292.87,293.28,292.6,292.6,4493.0
2023-03-28 13:30:00,292.53,292.77,292.02,292.41,3057.0,292.53,292.77,292.02,292.41,3057.0
2023-03-28 14:00:00,292.53,292.77,292.44,292.76,4877.0,292.53,292.77,292.44,292.76,4877.0
2023-03-28 14:30:00,292.81,293.51,292.56,293.44,6114.0,292.81,293.51,292.56,293.44,6114.0
2023-03-28 15:00:00,293.4,293.55,292.87,292.93,3381.0,293.4,293.55,292.87,292.93,3381.0
2023-03-28 15:30:00,293.13,293.22,292.33,292.74,20433.0,293.13,293.22,292.33,292.74,20433.0
2023-03-29 09:30:00,293.04,293.04,292.53,292.53,865.0,293.04,293.04,292.53,292.53,865.0
2023-03-29 10:00:00,293.5,294.15,293.2,293.98,16500.0,293.5,294.15,293.2,293.98,16500.0
2023-03-29 10:30:00,293.71,293.87,293.07,293.07,2078.0,293.71,293.87,293.07,293.07,2078.0
2023-03-29 11:00:00,293.48,293.7,293.16,293.69,2984.0,293.48,293.7,293.16,293.69,2984.0
2023-03-29 11:30:00,293.47,293.51,292.89,293.0,4193.0,293.47,293.51,292.89,293.0,4193.0
2023-03-29 12:00:00,293.23,293.93,293.21,293.93,1892.0,293.23,293.93,293.21,293.93,1892.0
2023-03-29 12:30:00,293.73,293.91,293.37,293.73,2034.0,293.73,293.91,293.37,293.73,2034.0
2023-03-29 13:00:00,293.9,294.09,293.79,293.85,802.0,293.9,294.09,293.79,293.85,802.0
2023-03-29 13:30:00,293.97,293.97,293.56,293.56,1446.0,293.97,293.97,293.56,293.56,1446.0
2023-03-29 14:00:00,293.5,293.72,293.32,293.6,3002.0,293.5,293.72,293.32,293.6,3002.0
2023-03-29 14:30:00,293.5,293.97,293.4,293.95,2372.0,293.5,293.97,293.4,293.95,2372.0
2023-03-29 15:00:00,293.97,294.93,293.9,294.68,3703.0,293.97,294.93,293.9,294.68,3703.0
2023-03-29 15:30:00,294.62,294.79,293.4,293.43,9697.0,294.62,294.79,293.4,293.43,9697.0
2023-03-30 09:30:00,293.84,294.39,292.64,294.38,1395.0,293.84,294.39,292.64,294.38,1395.0
2023-03-30 10:00:00,294.96,295.43,293.96,293.96,6606.0,294.96,295.43,293.96,293.96,6606.0
2023-03-30 10:30:00,294.47,294.81,294.2,294.46,2897.0,294.47,294.81,294.2,294.46,2897.0
2023-03-30 11:00:00,294.55,295.17,294.29,294.32,3093.0,294.55,295.17,294.29,294.32,3093.0
2023-03-30 11:30:00,294.13,294.69,293.83,294.65,3223.0,294.13,294.69,293.83,294.65,3223.0
2023-03-30 12:00:00,294.49,294.96,294.47,294.51,2100.0,294.49,294.96,294.47,294.51,2100.0
2023-03-30 12:30:00,294.14,294.66,294.14,294.66,365.0,294.14,294.66,294.14,294.66,365.0
2023-03-30 13:00:00,294.57,294.57,294.1,294.3,2038.0,294.57,294.57,294.1,294.3,2038.0
2023-03-30 13:30:00,294.63,294.74,294.63,294.65,500.0,294.63,294.74,294.63,294.65,500.0
2023-03-30 14:00:00,295.15,295.36,295.14,295.36,2056.0,295.15,295.36,295.14,295.36,2056.0
2023-03-30 14:30:00,295.4,295.59,294.94,295.1,2037.0,295.4,295.59,294.94,295.1,2037.0
2023-03-30 15:00:00,295.02,296.09,295.02,296.04,6095.0,295.02,296.09,295.02,296.04,6095.0
2023-03-30 15:30:00,296.01,296.01,294.11,294.88,28410.0,296.01,296.01,294.11,294.88,28410.0
2023-03-31 09:30:00,296.32,296.32,296.26,296.26,780.0,296.32,296.32,296.26,296.26,780.0
2023-03-31 10:00:00,296.26,297.02,294.96,294.97,2893.0,296.26,297.02,294.96,294.97,2893.0
2023-03-31 10:30:00,295.42,295.9,294.94,295.68,3019.0,295.42,295.9,294.94,295.68,3019.0
2023-03-31 11:00:00,295.92,296.76,295.91,296.75,2948.0,295.92,296.76,295.91,296.75,2948.0
2023-03-31 11:30:00,296.71,296.71,295.92,296.01,1216.0,296.71,296.71,295.92,296.01,1216.0
2023-03-31 12:00:00,295.9,296.55,295.9,296.49,2014.0,295.9,296.55,295.9,296.49,2014.0
2023-03-31 12:30:00,295.76,296.5,295.76,295.95,1800.0,295.76,296.5,295.76,295.95,1800.0
2023-03-31 13:00:00,296.15,296.2,296.01,296.2,900.0,296.15,296.2,296.01,296.2,900.0
2023-03-31 13:30:00,296.24,296.5,296.17,296.5,3220.0,296.24,296.5,296.17,296.5,3220.0
2023-03-31 14:00:00,296.48,296.5,295.59,295.59,2229.0,296.48,296.5,295.59,295.59,2229.0
2023-03-31 14:30:00,295.61,295.86,295.36,295.81,3426.0,295.61,295.86,295.36,295.81,3426.0
2023-03-31 15:00:00,295.81,295.95,295.58,295.95,1900.0,295.81,295.95,295.58,295.95,1900.0
2023-03-31 15:30:00,295.96,296.46,295.33,296.25,12248.0,295.96,296.46,295.33,296.25,12248.0
2023-04-03 09:30:00,296.02,300.21,296.02,300.21,1570.0,296.02,300.21,296.02,300.21,1570.0
2023-04-03 10:00:00,299.27,302.56,299.27,302.2,10236.0,299.27,302.56,299.27,302.2,10236.0
2023-04-03 10:30:00,302.66,303.28,299.47,299.52,16049.0,302.66,303.28,299.47,299.52,16049.0
2023-04-03 11:00:00,299.51,301.32,299.51,300.42,3400.0,299.51,301.32,299.51,300.42,3400.0
2023-04-03 11:30:00,300.42,300.92,299.62,299.62,2067.0,300.42,300.92,299.62,299.62,2067.0
2023-04-03 12:00:00,300.38,301.61,300.21,301.61,3951.0,300.38,301.61,300.21,301.61,3951.0
2023-04-03 12:30:00,301.63,301.63,300.58,300.99,1500.0,301.63,301.63,300.58,300.99,1500.0
2023-04-03 13:00:00,301.27,302.24,301.27,302.1,7786.0,301.27,302.24,301.27,302.1,7786.0
2023-04-03 13:30:00,301.75,301.75,301.17,301.62,3306.0,301.75,301.75,301.17,301.62,3306.0
2023-04-03 14:00:00,301.46,301.69,301.31,301.57,1770.0,301.46,301.69,301.31,301.57,1770.0
2023-04-03 14:30:00,301.8,302.25,301.22,301.49,9567.0,301.8,302.25,301.22,301.49,9567.0
2023-04-03 15:00:00,301.4,302.0,301.39,302.0,3352.0,301.4,302.0,301.39,302.0,3352.0
2023-04-03 15:30:00,302.0,302.19,301.09,301.51,33943.0,302.0,302.19,301.09,301.51,33943.0
2023-04-04 09:30:00,300.41,303.33,298.46,298.46,2106.0,300.41,303.33,298.46,298.46,2106.0
2023-04-04 10:00:00,297.92,298.31,296.01,296.01,3297.0,297.92,298.31,296.01,296.01,3297.0
2023-04-04 10:30:00,296.09,296.09,294.1,295.5,5454.0,296.09,296.09,294.1,295.5,5454.0
2023-04-04 11:00:00,295.5,295.85,295.38,295.48,2692.0,295.5,295.85,295.38,295.48,2692.0
2023-04-04 11:30:00,295.5,296.44,295.5,296.06,1508.0,295.5,296.44,295.5,296.06,1508.0
2023-04-04 12:00:00,296.57,297.17,296.47,297.0,5150.0,296.57,297.17,296.47,297.0,5150.0
2023-04-04 12:30:00,297.33,297.82,297.27,297.82,1534.0,297.33,297.82,297.27,297.82,1534.0
2023-04-04 13:00:00,298.26,298.78,297.45,298.09,3990.0,298.26,298.78,297.45,298.09,3990.0
2023-04-04 13:30:00,297.21,297.31,296.33,296.91,4134.0,297.21,297.31,296.33,296.91,4134.0
2023-04-04 14:00:00,296.68,297.08,296.46,296.88,6556.0,296.68,297.08,296.46,296.88,6556.0
2023-04-04 14:30:00,296.84,297.32,296.73,296.81,6224.0,296.84,297.32,296.73,296.81,6224.0
2023-04-04 15:00:00,296.85,297.32,296.65,297.2,2100.0,296.85,297.32,296.65,297.2,2100.0
2023-04-04 15:30:00,297.13,297.95,296.63,297.63,17199.0,297.13,297.95,296.63,297.63,17199.0
2023-04-05 09:30:00,298.01,300.58,296.38,300.35,1339.0,298.01,300.58,296.38,300.35,1339.0
2023-04-05 10:00:00,300.11,301.66,299.89,300.82,3537.0,300.11,301.66,299.89,300.82,3537.0
2023-04-05 10:30:00,301.5,301.56,300.17,300.59,3199.0,301.5,301.56,300.17,300.59,3199.0
2023-04-05 11:00:00,300.48,300.6,298.69,299.3,3644.0,300.48,300.6,298.69,299.3,3644.0
2023-04-05 11:30:00,299.33,299.59,298.75,299.12,1491.0,299.33,299.59,298.75,299.12,1491.0
2023-04-05 12:00:00,299.13,299.26,298.41,298.43,2337.0,299.13,299.26,298.41,298.43,2337.0
2023-04-05 12:30:00,298.24,298.24,297.48,297.48,1100.0,298.24,298.24,297.48,297.48,1100.0
2023-04-05 13:00:00,297.29,297.98,297.15,297.98,4291.0,297.29,297.98,297.15,297.98,4291.0
2023-04-05 13:30:00,297.93,298.27,297.75,298.27,1640.0,297.93,298.27,297.75,298.27,1640.0
2023-04-05 14:00:00,298.17,298.46,298.09,298.28,3419.0,298.17,298.46,298.09,298.28,3419.0
2023-04-05 14:30:00,298.3,298.66,298.17,298.66,2700.0,298.3,298.66,298.17,298.66,2700.0
2023-04-05 15:00:00,298.81,298.89,298.59,298.8,2907.0,298.81,298.89,298.59,298.8,2907.0
2023-04-05 15:30:00,298.88,299.21,297.84,297.92,18771.0,298.88,299.21,297.84,297.92,18771.0
2023-04-06 09:30:00,298.4,300.02,298.24,300.02,721.0,298.4,300.02,298.24,300.02,721.0
2023-04-06 10:00:00,298.48,299.35,298.48,299.17,900.0,298.48,299.35,298.48,299.17,900.0
2023-04-06 10:30:00,298.91,298.91,298.07,298.18,1711.0,298.91,298.91,298.07,298.18,1711.0
2023-04-06 11:00:00,298.02,298.06,297.78,298.06,900.0,298.02,298.06,297.78,298.06,900.0
2023-04-06 11:30:00,297.75,298.15,297.48,297.89,1614.0,297.75,298.15,297.48,297.89,1614.0
2023-04-06 12:00:00,297.98,297.98,297.76,297.79,1200.0,297.98,297.98,297.76,297.79,1200.0
2023-04-06 12:30:00,298.55,298.6,298.55,298.55,609.0,298.55,298.6,298.55,298.55,609.0
2023-04-06 13:00:00,298.96,298.96,298.48,298.58,1100.0,298.96,298.96,298.48,298.58,1100.0
2023-04-06 13:30:00,298.18,298.18,297.92,298.06,1462.0,298.18,298.18,297.92,298.06,1462.0
2023-04-06 14:00:00,298.05,298.35,298.05,298.3,405.0,298.05,298.35,298.05,298.3,405.0
2023-04-06 14:30:00,298.38,298.51,298.09,298.36,2301.0,298.38,298.51,298.09,298.36,2301.0
2023-04-06 15:00:00,298.46,298.46,297.74,298.04,1423.0,298.46,298.46,297.74,298.04,1423.0
2023-04-06 15:30:00,298.13,298.99,297.7,298.83,8420.0,298.13,298.99,297.7,298.83,8420.0
2023-04-10 09:30:00,298.03,301.31,298.03,300.37,2974.0,298.03,301.31,298.03,300.37,2974.0
2023-04-10 10:00:00,300.34,301.47,300.34,301.47,763.0,300.34,301.47,300.34,301.47,763.0
2023-04-10 10:30:00,301.68,301.99,301.49,301.87,3384.0,301.68,301.99,301.49,301.87,3384.0
2023-04-10 11:00:00,302.01,302.38,301.77,302.37,4000.0,302.01,302.38,301.77,302.37,4000.0
2023-04-10 11:30:00,302.76,303.69,302.76,303.25,4923.0,302.76,303.69,302.76,303.25,4923.0
2023-04-10 12:00:00,303.26,303.72,303.2,303.38,1200.0,303.26,303.72,303.2,303.38,1200.0
2023-04-10 12:30:00,304.0,304.99,304.0,304.99,2327.0,304.0,304.99,304.0,304.99,2327.0
2023-04-10 13:00:00,304.96,305.0,304.43,304.72,4200.0,304.96,305.0,304.43,304.72,4200.0
2023-04-10 13:30:00,304.62,304.93,303.55,303.68,4941.0,304.62,304.93,303.55,303.68,4941.0
2023-04-10 14:00:00,303.63,303.94,303.38,303.55,4459.0,303.63,303.94,303.38,303.55,4459.0
2023-04-10 14:30:00,303.54,303.58,303.49,303.53,1100.0,303.54,303.58,303.49,303.53,1100.0
2023-04-10 15:00:00,304.1,304.3,303.75,304.03,6355.0,304.1,304.3,303.75,304.03,6355.0
2023-04-10 15:30:00,304.02,304.16,302.4,302.6,38032.0,304.02,304.16,302.4,302.6,38032.0
2023-04-11 09:30:00,301.53,301.53,301.53,301.53,992.0,301.53,301.53,301.53,301.53,992.0
2023-04-11 10:00:00,302.33,302.39,301.31,301.9,900.0,302.33,302.39,301.31,301.9,900.0
2023-04-11 10:30:00,302.7,304.04,302.7,304.04,1555.0,302.7,304.04,302.7,304.04,1555.0
2023-04-11 11:00:00,304.04,304.35,303.74,303.94,2253.0,304.04,304.35,303.74,303.94,2253.0
2023-04-11 11:30:00,303.66,304.24,303.59,304.02,1695.0,303.66,304.24,303.59,304.02,1695.0
2023-04-11 12:00:00,303.8,303.8,303.3,303.63,943.0,303.8,303.8,303.3,303.63,943.0
2023-04-11 12:30:00,303.33,304.08,303.33,304.07,550.0,303.33,304.08,303.33,304.07,550.0
2023-04-11 13:00:00,304.21,304.21,303.69,304.1,1100.0,304.21,304.21,303.69,304.1,1100.0
2023-04-11 13:30:00,303.92,304.38,303.88,304.38,2345.0,303.92,304.38,303.88,304.38,2345.0
2023-04-11 14:00:00,304.75,304.75,304.24,304.65,5348.0,304.75,304.75,304.24,304.65,5348.0
2023-04-11 14:30:00,304.35,304.64,304.03,304.64,2400.0,304.35,304.64,304.03,304.64,2400.0
2023-04-11 15:00:00,304.39,304.39,304.01,304.1,2365.0,304.39,304.39,304.01,304.1,2365.0
2023-04-11 15:30:00,304.23,304.26,302.89,303.05,27055.0,304.23,304.26,302.89,303.05,27055.0
2023-04-12 09:30:00,303.75,305.22,303.75,305.22,1581.0,303.75,305.22,303.75,305.22,1581.0
2023-04-12 10:00:00,305.19,305.86,304.61,305.72,2003.0,305.19,305.86,304.61,305.72,2003.0
2023-04-12 10:30:00,305.8,305.8,304.81,304.81,1864.0,305.8,305.8,304.81,304.81,1864.0
2023-04-12 11:00:00,305.29,305.99,304.96,305.83,5330.0,305.29,305.99,304.96,305.83,5330.0
2023-04-12 11:30:00,305.66,305.76,305.5,305.76,1300.0,305.66,305.76,305.5,305.76,1300.0
2023-04-12 12:00:00,305.81,306.18,305.62,306.18,1641.0,305.81,306.18,305.62,306.18,1641.0
2023-04-12 12:30:00,306.18,306.51,306.18,306.42,500.0,306.18,306.51,306.18,306.42,500.0
2023-04-12 13:00:00,306.56,307.29,306.52,307.15,2100.0,306.56,307.29,306.52,307.15,2100.0
2023-04-12 13:30:00,307.11,307.11,306.89,306.89,510.0,307.11,307.11,306.89,306.89,510.0
2023-04-12 14:00:00,306.91,307.09,306.51,306.51,2533.0,306.91,307.09,306.51,306.51,2533.0
2023-04-12 14:30:00,306.03,306.16,305.38,305.55,1300.0,306.03,306.16,305.38,305.55,1300.0
2023-04-12 15:00:00,305.7,305.91,305.54,305.86,7900.0,305.7,305.91,305.54,305.86,7900.0
2023-04-12 15:30:00,305.86,306.44,305.27,305.27,12369.0,305.86,306.44,305.27,305.27,12369.0
2023-04-13 09:30:00,305.29,306.05,305.29,305.5,1022.0,305.29,306.05,305.29,305.5,1022.0
2023-04-13 10:00:00,305.4,306.74,304.83,306.74,2517.0,305.4,306.74,304.83,306.74,2517.0
2023-04-13 10:30:00,306.1,306.1,304.59,304.93,2329.0,306.1,306.1,304.59,304.93,2329.0
2023-04-13 11:00:00,304.47,304.79,304.36,304.37,1148.0,304.47,304.79,304.36,304.37,1148.0
2023-04-13 11:30:00,304.34,305.8,304.33,305.53,1798.0,304.34,305.8,304.33,305.53,1798.0
2023-04-13 12:00:00,305.44,306.27,305.43,306.16,2005.0,305.44,306.27,305.43,306.16,2005.0
2023-04-13 12:30:00,306.15,307.47,306.15,307.28,2312.0,306.15,307.47,306.15,307.28,2312.0
2023-04-13 13:00:00,307.28,307.89,307.05,307.88,4601.0,307.28,307.89,307.05,307.88,4601.0
2023-04-13 13:30:00,307.81,308.85,307.81,308.72,4969.0,307.81,308.85,307.81,308.72,4969.0
2023-04-13 14:00:00,309.09,310.15,309.09,309.86,8221.0,309.09,310.15,309.09,309.86,8221.0
2023-04-13 14:30:00,309.92,311.17,309.86,311.17,12952.0,309.92,311.17,309.86,311.17,12952.0
2023-04-13 15:00:00,311.32,311.45,309.56,309.79,3539.0,311.32,311.45,309.56,309.79,3539.0
2023-04-13 15:30:00,309.73,310.97,309.17,309.44,32207.0,309.73,310.97,309.17,309.44,32207.0
2023-04-14 09:30:00,308.61,308.61,308.61,308.61,1724.0,308.61,308.61,308.61,308.61,1724.0
2023-04-14 10:00:00,308.22,309.23,307.97,308.02,3375.0,308.22,309.23,307.97,308.02,3375.0
2023-04-14 10:30:00,308.19,308.42,307.52,308.42,7212.0,308.19,308.42,307.52,308.42,7212.0
2023-04-14 11:00:00,307.86,307.96,307.15,307.15,1490.0,307.86,307.96,307.15,307.15,1490.0
2023-04-14 11:30:00,306.96,307.27,306.96,307.17,700.0,306.96,307.27,306.96,307.17,700.0
2023-04-14 12:00:00,307.19,307.43,306.95,307.19,1193.0,307.19,307.43,306.95,307.19,1193.0
2023-04-14 12:30:00,307.05,307.05,306.27,306.27,2216.0,307.05,307.05,306.27,306.27,2216.0
2023-04-14 13:00:00,306.4,306.5,306.13,306.13,2330.0,306.4,306.5,306.13,306.13,2330.0
2023-04-14 13:30:00,306.13,306.13,305.79,305.86,2000.0,306.13,306.13,305.79,305.86,2000.0
2023-04-14 14:00:00,305.82,306.55,305.82,306.55,1145.0,305.82,306.55,305.82,306.55,1145.0
2023-04-14 14:30:00,306.83,307.58,306.7,307.34,2656.0,306.83,307.58,306.7,307.34,2656.0
2023-04-14 15:00:00,307.47,307.47,306.41,306.88,6506.0,307.47,307.47,306.41,306.88,6506.0
2023-04-14 15:30:00,306.97,308.9,306.91,308.58,13536.0,306.97,308.9,306.91,308.58,13536.0
2023-04-17 09:30:00,309.65,311.42,309.65,310.87,4392.0,309.65,311.42,309.65,310.87,4392.0
2023-04-17 10:00:00,310.81,311.43,310.81,310.89,554.0,310.81,311.43,310.81,310.89,554.0
2023-04-17 10:30:00,310.81,310.82,309.05,309.43,3652.0,310.81,310.82,309.05,309.43,3652.0
2023-04-17 11:00:00,309.35,309.4,308.89,308.89,1600.0,309.35,309.4,308.89,308.89,1600.0
2023-04-17 11:30:00,309.36,309.49,308.75,309.49,4811.0,309.36,309.49,308.75,309.49,4811.0
2023-04-17 12:00:00,309.81,310.14,309.68,309.94,2926.0,309.81,310.14,309.68,309.94,2926.0
2023-04-17 12:30:00,309.79,309.85,309.53,309.59,1800.0,309.79,309.85,309.53,309.59,1800.0
2023-04-17 13:00:00,309.65,309.9,309.29,309.38,2293.0,309.65,309.9,309.29,309.38,2293.0
2023-04-17 13:30:00,309.15,309.46,309.14,309.14,1912.0,309.15,309.46,309.14,309.14,1912.0
2023-04-17 14:00:00,309.13,309.56,309.13,309.55,3378.0,309.13,309.56,309.13,309.55,3378.0
2023-04-17 14:30:00,309.46,310.18,309.46,310.05,4696.0,309.46,310.18,309.46,310.05,4696.0
2023-04-17 15:00:00,310.05,310.37,309.92,310.32,3916.0,310.05,310.37,309.92,310.32,3916.0
2023-04-17 15:30:00,310.25,310.31,309.54,310.0,19763.0,310.25,310.31,309.54,310.0,19763.0
2023-04-18 09:30:00,309.66,312.0,309.66,310.42,3390.0,309.66,312.0,309.66,310.42,3390.0
2023-04-18 10:00:00,309.96,310.75,309.86,310.16,2400.0,309.96,310.75,309.86,310.16,2400.0
2023-04-18 10:30:00,309.69,310.19,309.52,309.97,1659.0,309.69,310.19,309.52,309.97,1659.0
2023-04-18 11:00:00,309.87,310.14,309.71,309.91,1360.0,309.87,310.14,309.71,309.91,1360.0
2023-04-18 11:30:00,309.95,309.98,309.2,309.21,4870.0,309.95,309.98,309.2,309.21,4870.0
2023-04-18 12:00:00,308.93,308.93,308.22,308.35,1359.0,308.93,308.93,308.22,308.35,1359.0
2023-04-18 12:30:00,308.39,308.81,308.13,308.55,3596.0,308.39,308.81,308.13,308.55,3596.0
2023-04-18 13:00:00,308.74,308.88,308.26,308.39,1039.0,308.74,308.88,308.26,308.39,1039.0
2023-04-18 13:30:00,308.61,309.06,308.54,308.95,2316.0,308.61,309.06,308.54,308.95,2316.0
2023-04-18 14:00:00,309.1,310.01,309.09,310.01,1842.0,309.1,310.01,309.09,310.01,1842.0
2023-04-18 14:30:00,310.25,310.62,310.12,310.13,3871.0,310.25,310.62,310.12,310.13,3871.0
2023-04-18 15:00:00,309.94,310.56,309.92,310.09,2302.0,309.94,310.56,309.92,310.09,2302.0
2023-04-18 15:30:00,310.06,311.04,310.05,310.18,16159.0,310.06,311.04,310.05,310.18,16159.0
2023-04-19 09:30:00,310.74,310.74,309.56,310.67,1234.0,310.74,310.74,309.56,310.67,1234.0
2023-04-19 10:00:00,310.21,310.45,310.02,310.02,1353.0,310.21,310.45,310.02,310.02,1353.0
2023-04-19 10:30:00,310.3,310.3,309.7,309.7,200.0,310.3,310.3,309.7,309.7,200.0
2023-04-19 11:00:00,309.57,309.96,308.95,308.98,1010.0,309.57,309.96,308.95,308.98,1010.0
2023-04-19 11:30:00,309.01,309.05,308.73,309.05,500.0,309.01,309.05,308.73,309.05,500.0
2023-04-19 12:00:00,309.08,309.08,308.99,309.0,400.0,309.08,309.08,308.99,309.0,400.0
2023-04-19 12:30:00,308.99,309.49,308.98,309.13,2315.0,308.99,309.49,308.98,309.13,2315.0
2023-04-19 13:00:00,309.09,309.09,309.09,309.09,100.0,309.09,309.09,309.09,309.09,100.0
2023-04-19 13:30:00,309.04,309.34,308.76,309.26,2142.0,309.04,309.34,308.76,309.26,2142.0
2023-04-19 14:00:00,309.29,309.47,308.0,308.0,2701.0,309.29,309.47,308.0,308.0,2701.0
2023-04-19 14:30:00,308.04,308.33,307.54,307.73,1810.0,308.04,308.33,307.54,307.73,1810.0
2023-04-19 15:00:00,307.66,308.85,307.66,308.85,9026.0,307.66,308.85,307.66,308.85,9026.0
2023-04-19 15:30:00,308.65,309.41,308.25,309.36,10100.0,308.65,309.41,308.25,309.36,10100.0
2023-04-20 09:30:00,309.21,309.31,309.21,309.31,829.0,309.21,309.31,309.21,309.31,829.0
2023-04-20 10:00:00,308.72,308.98,308.72,308.95,400.0,308.72,308.98,308.72,308.95,400.0
2023-04-20 10:30:00,308.72,309.11,308.7,309.05,1029.0,308.72,309.11,308.7,309.05,1029.0
2023-04-20 11:00:00,309.04,309.45,309.02,309.02,2150.0,309.04,309.45,309.02,309.02,2150.0
2023-04-20 11:30:00,308.84,308.84,307.81,307.81,1420.0,308.84,308.84,307.81,307.81,1420.0
2023-04-20 12:00:00,307.85,308.53,307.84,308.16,2100.0,307.85,308.53,307.84,308.16,2100.0
2023-04-20 12:30:00,308.48,308.68,308.43,308.57,1000.0,308.48,308.68,308.43,308.57,1000.0
2023-04-20 13:00:00,308.73,308.73,308.37,308.37,1683.0,308.73,308.73,308.37,308.37,1683.0
2023-04-20 13:30:00,308.3,308.36,308.11,308.11,300.0,308.3,308.36,308.11,308.11,300.0
2023-04-20 14:00:00,307.95,307.95,307.47,307.73,752.0,307.95,307.95,307.47,307.73,752.0
2023-04-20 14:30:00,307.58,307.58,306.43,306.43,1212.0,307.58,307.58,306.43,306.43,1212.0
2023-04-20 15:00:00,306.27,306.62,306.0,306.41,3083.0,306.27,306.62,306.0,306.41,3083.0
2023-04-20 15:30:00,306.68,307.75,306.68,307.33,26548.0,306.68,307.75,306.68,307.33,26548.0
2023-04-21 09:30:00,307.88,308.66,307.7,308.5,2394.0,307.88,308.66,307.7,308.5,2394.0
2023-04-21 10:00:00,308.82,308.9,308.66,308.67,749.0,308.82,308.9,308.66,308.67,749.0
2023-04-21 10:30:00,308.52,308.64,306.77,306.78,2197.0,308.52,308.64,306.77,306.78,2197.0
2023-04-21 11:00:00,307.4,307.4,306.62,306.62,1900.0,307.4,307.4,306.62,306.62,1900.0
2023-04-21 11:30:00,306.45,306.9,306.45,306.85,1000.0,306.45,306.9,306.45,306.85,1000.0
2023-04-21 12:00:00,306.9,307.24,306.64,306.89,2100.0,306.9,307.24,306.64,306.89,2100.0
2023-04-21 12:30:00,306.78,306.96,306.5,306.96,1688.0,306.78,306.96,306.5,306.96,1688.0
2023-04-21 13:00:00,307.01,307.21,306.77,306.98,3073.0,307.01,307.21,306.77,306.98,3073.0
2023-04-21 13:30:00,306.97,307.28,306.87,307.28,1044.0,306.97,307.28,306.87,307.28,1044.0
2023-04-21 14:00:00,307.27,307.31,306.98,306.98,2200.0,307.27,307.31,306.98,306.98,2200.0
2023-04-21 14:30:00,307.4,307.83,307.36,307.36,1917.0,307.4,307.83,307.36,307.36,1917.0
2023-04-21 15:00:00,307.49,307.63,307.36,307.63,1525.0,307.49,307.63,307.36,307.63,1525.0
2023-04-21 15:30:00,307.62,308.7,307.61,308.14,11858.0,307.62,308.7,307.61,308.14,11858.0
2023-04-24 09:30:00,307.63,307.63,306.57,306.57,661.0,307.63,307.63,306.57,306.57,661.0
2023-04-24 10:00:00,307.13,307.7,306.3,307.17,1500.0,307.13,307.7,306.3,307.17,1500.0
2023-04-24 10:30:00,307.55,308.44,307.54,307.7,4800.0,307.55,308.44,307.54,307.7,4800.0
2023-04-24 11:00:00,307.78,308.07,305.36,305.59,10178.0,307.78,308.07,305.36,305.59,10178.0
2023-04-24 11:30:00,305.64,306.02,305.21,305.3,2535.0,305.64,306.02,305.21,305.3,2535.0
2023-04-24 12:00:00,305.11,305.11,303.24,304.18,6009.0,305.11,305.11,303.24,304.18,6009.0
2023-04-24 12:30:00,304.29,305.19,304.17,304.96,1607.0,304.29,305.19,304.17,304.96,1607.0
2023-04-24 13:00:00,304.99,305.39,304.92,305.38,2205.0,304.99,305.39,304.92,305.38,2205.0
2023-04-24 13:30:00,305.38,306.0,305.37,306.0,2115.0,305.38,306.0,305.37,306.0,2115.0
2023-04-24 14:00:00,306.0,306.0,305.22,305.41,2331.0,306.0,306.0,305.22,305.41,2331.0
2023-04-24 14:30:00,305.62,305.69,305.32,305.64,1831.0,305.62,305.69,305.32,305.64,1831.0
2023-04-24 15:00:00,305.6,305.6,305.03,305.6,5104.0,305.6,305.6,305.03,305.6,5104.0
2023-04-24 15:30:00,305.44,306.51,305.42,306.02,21373.0,305.44,306.51,305.42,306.02,21373.0
2023-04-25 09:30:00,304.25,305.4,303.27,303.78,5605.0,304.25,305.4,303.27,303.78,5605.0
2023-04-25 10:00:00,304.08,304.08,303.06,303.92,1974.0,304.08,304.08,303.06,303.92,1974.0
2023-04-25 10:30:00,303.68,303.77,302.82,303.76,1900.0,303.68,303.77,302.82,303.76,1900.0
2023-04-25 11:00:00,303.82,304.3,303.82,304.05,916.0,303.82,304.3,303.82,304.05,916.0
2023-04-25 11:30:00,303.97,304.53,303.9,304.23,1955.0,303.97,304.53,303.9,304.23,1955.0
2023-04-25 12:00:00,303.96,304.17,303.54,303.95,1284.0,303.96,304.17,303.54,303.95,1284.0
2023-04-25 12:30:00,303.79,303.98,303.42,303.49,1181.0,303.79,303.98,303.42,303.49,1181.0
2023-04-25 13:00:00,303.71,304.3,303.15,303.16,1400.0,303.71,304.3,303.15,303.16,1400.0
2023-04-25 13:30:00,303.28,303.36,302.93,303.16,2115.0,303.28,303.36,302.93,303.16,2115.0
2023-04-25 14:00:00,303.04,303.24,302.75,303.24,3217.0,303.04,303.24,302.75,303.24,3217.0
2023-04-25 14:30:00,303.28,303.28,302.91,302.96,2519.0,303.28,303.28,302.91,302.96,2519.0
2023-04-25 15:00:00,302.95,303.65,302.57,303.43,4312.0,302.95,303.65,302.57,303.43,4312.0
2023-04-25 15:30:00,303.52,304.42,303.52,304.1,17534.0,303.52,304.42,303.52,304.1,17534.0
2023-04-26 09:30:00,301.0,302.61,300.71,301.21,18730.0,301.0,302.61,300.71,301.21,18730.0
2023-04-26 10:00:00,300.99,301.0,298.54,298.83,10826.0,300.99,301.0,298.54,298.83,10826.0
2023-04-26 10:30:00,298.82,299.89,298.8,299.79,10732.0,298.82,299.89,298.8,299.79,10732.0
2023-04-26 11:00:00,299.69,300.19,299.4,299.4,2317.0,299.69,300.19,299.4,299.4,2317.0
2023-04-26 11:30:00,299.69,300.01,299.34,299.4,3603.0,299.69,300.01,299.34,299.4,3603.0
2023-04-26 12:00:00,299.5,300.37,299.38,300.37,5540.0,299.5,300.37,299.38,300.37,5540.0
2023-04-26 12:30:00,300.34,300.34,299.92,300.34,9700.0,300.34,300.34,299.92,300.34,9700.0
2023-04-26 13:00:00,300.37,300.75,300.36,300.75,2716.0,300.37,300.75,300.36,300.75,2716.0
2023-04-26 13:30:00,300.76,301.07,300.71,300.84,4836.0,300.76,301.07,300.71,300.84,4836.0
2023-04-26 14:00:00,300.84,301.1,300.73,301.1,8127.0,300.84,301.1,300.73,301.1,8127.0
2023-04-26 14:30:00,300.91,301.22,300.78,301.06,14968.0,300.91,301.22,300.78,301.06,14968.0
2023-04-26 15:00:00,301.2,301.71,301.15,301.43,4100.0,301.2,301.71,301.15,301.43,4100.0
2023-04-26 15:30:00,301.54,301.97,300.44,300.92,42536.0,301.54,301.97,300.44,300.92,42536.0
2023-04-27 09:30:00,315.0,316.61,308.17,313.43,33732.0,315.0,316.61,308.17,313.43,33732.0
2023-04-27 10:00:00,311.89,313.05,308.56,309.98,16028.0,311.89,313.05,308.56,309.98,16028.0
2023-04-27 10:30:00,309.98,310.88,307.99,309.7,16702.0,309.98,310.88,307.99,309.7,16702.0
2023-04-27 11:00:00,308.85,310.0,308.22,308.87,12755.0,308.85,310.0,308.22,308.87,12755.0
2023-04-27 11:30:00,309.25,309.34,306.95,308.4,6082.0,309.25,309.34,306.95,308.4,6082.0
2023-04-27 12:00:00,308.9,309.82,308.9,309.62,3311.0,308.9,309.82,308.9,309.62,3311.0
2023-04-27 12:30:00,309.61,310.57,308.8,310.53,5736.0,309.61,310.57,308.8,310.53,5736.0
2023-04-27 13:00:00,310.92,311.43,309.54,311.01,13870.0,310.92,311.43,309.54,311.01,13870.0
2023-04-27 13:30:00,311.36,313.36,311.36,312.26,8999.0,311.36,313.36,311.36,312.26,8999.0
2023-04-27 14:00:00,312.23,312.44,311.58,312.28,4189.0,312.23,312.44,311.58,312.28,4189.0
2023-04-27 14:30:00,312.2,313.12,311.67,313.12,5412.0,312.2,313.12,311.67,313.12,5412.0
2023-04-27 15:00:00,313.32,314.39,312.96,313.51,18881.0,313.32,314.39,312.96,313.51,18881.0
2023-04-27 15:30:00,313.34,313.43,312.0,312.63,59415.0,313.34,313.43,312.0,312.63,59415.0
2023-04-28 09:30:00,311.34,316.29,309.18,313.69,6381.0,311.34,316.29,309.18,313.69,6381.0
2023-04-28 10:00:00,313.5,313.5,312.03,312.76,3578.0,313.5,313.5,312.03,312.76,3578.0
2023-04-28 10:30:00,313.5,313.54,312.2,312.2,6807.0,313.5,313.54,312.2,312.2,6807.0
2023-04-28 11:00:00,312.06,312.97,311.98,312.79,1206.0,312.06,312.97,311.98,312.79,1206.0
2023-04-28 11:30:00,312.94,313.2,312.39,313.0,1100.0,312.94,313.2,312.39,313.0,1100.0
2023-04-28 12:00:00,313.24,313.55,312.27,312.6,2151.0,313.24,313.55,312.27,312.6,2151.0
2023-04-28 12:30:00,312.88,312.92,312.31,312.43,1516.0,312.88,312.92,312.31,312.43,1516.0
2023-04-28 13:00:00,312.0,312.59,310.72,312.45,4902.0,312.0,312.59,310.72,312.45,4902.0
2023-04-28 13:30:00,312.3,313.0,311.91,311.91,3000.0,312.3,313.0,311.91,311.91,3000.0
2023-04-28 14:00:00,312.7,313.0,312.43,312.52,2300.0,312.7,313.0,312.43,312.52,2300.0
2023-04-28 14:30:00,312.5,312.5,311.34,311.82,4937.0,312.5,312.5,311.34,311.82,4937.0
2023-04-28 15:00:00,311.3,312.58,311.3,311.97,5115.0,311.3,312.58,311.3,311.97,5115.0
2023-04-28 15:30:00,311.98,313.63,311.98,313.31,29721.0,311.98,313.63,311.98,313.31,29721.0
2023-05-01 09:30:00,313.32,315.48,313.32,314.62,1509.0,313.32,315.48,313.32,314.62,1509.0
2023-05-01 10:00:00,314.54,315.16,313.55,315.16,2133.0,314.54,315.16,313.55,315.16,2133.0
2023-05-01 10:30:00,315.65,317.93,315.22,317.52,7790.0,315.65,317.93,315.22,317.52,7790.0
2023-05-01 11:00:00,317.03,317.13,316.43,316.84,11680.0,317.03,317.13,316.43,316.84,11680.0
2023-05-01 11:30:00,316.81,317.47,316.76,317.01,11757.0,316.81,317.47,316.76,317.01,11757.0
2023-05-01 12:00:00,317.01,317.38,316.44,316.99,3219.0,317.01,317.38,316.44,316.99,3219.0
2023-05-01 12:30:00,316.69,317.43,316.45,316.69,9994.0,316.69,317.43,316.45,316.69,9994.0
2023-05-01 13:00:00,316.97,317.79,316.97,317.54,2346.0,316.97,317.79,316.97,317.54,2346.0
2023-05-01 13:30:00,317.28,317.97,316.82,317.49,13874.0,317.28,317.97,316.82,317.49,13874.0
2023-05-01 14:00:00,317.77,317.77,316.31,316.31,2508.0,317.77,317.77,316.31,316.31,2508.0
2023-05-01 14:30:00,316.3,316.42,315.68,316.19,7800.0,316.3,316.42,315.68,316.19,7800.0
2023-05-01 15:00:00,316.21,317.59,316.16,316.97,4958.0,316.21,317.59,316.16,316.97,4958.0
2023-05-01 15:30:00,317.12,317.4,316.07,316.1,26481.0,317.12,317.4,316.07,316.1,26481.0
2023-05-02 09:30:00,314.19,314.19,311.76,312.0,2737.0,314.19,314.19,311.76,312.0,2737.0
2023-05-02 10:00:00,312.67,312.67,310.54,310.9,5002.0,312.67,312.67,310.54,310.9,5002.0
2023-05-02 10:30:00,310.44,310.44,308.36,308.5,13324.0,310.44,310.44,308.36,308.5,13324.0
2023-05-02 11:00:00,308.09,308.09,306.38,306.6,5133.0,308.09,308.09,306.38,306.6,5133.0
2023-05-02 11:30:00,306.59,306.68,306.01,306.19,5006.0,306.59,306.68,306.01,306.19,5006.0
2023-05-02 12:00:00,306.14,307.3,306.14,307.23,3406.0,306.14,307.3,306.14,307.23,3406.0
2023-05-02 12:30:00,306.81,307.07,305.62,306.6,10981.0,306.81,307.07,305.62,306.6,10981.0
2023-05-02 13:00:00,306.52,306.91,305.56,306.3,3503.0,306.52,306.91,305.56,306.3,3503.0
2023-05-02 13:30:00,306.68,306.98,306.1,306.84,5611.0,306.68,306.98,306.1,306.84,5611.0
2023-05-02 14:00:00,306.77,308.01,306.6,307.46,3226.0,306.77,308.01,306.6,307.46,3226.0
2023-05-02 14:30:00,307.57,308.39,306.17,308.39,8162.0,307.57,308.39,306.17,308.39,8162.0
2023-05-02 15:00:00,307.99,308.7,306.78,308.41,5977.0,307.99,308.7,306.78,308.41,5977.0
2023-05-02 15:30:00,308.17,309.22,308.1,308.54,27275.0,308.17,309.22,308.1,308.54,27275.0
2023-05-03 09:30:00,309.82,314.46,309.15,313.47,3364.0,309.82,314.46,309.15,313.47,3364.0
2023-05-03 10:00:00,314.28,314.28,310.51,311.32,2607.0,314.28,314.28,310.51,311.32,2607.0
2023-05-03 10:30:00,311.17,311.47,309.86,310.16,3107.0,311.17,311.47,309.86,310.16,3107.0
2023-05-03 11:00:00,310.02,310.2,308.79,309.3,6270.0,310.02,310.2,308.79,309.3,6270.0
2023-05-03 11:30:00,309.77,310.1,308.89,308.89,3567.0,309.77,310.1,308.89,308.89,3567.0
2023-05-03 12:00:00,309.15,311.07,309.04,311.02,1733.0,309.15,311.07,309.04,311.02,1733.0
2023-05-03 12:30:00,311.36,312.01,311.25,311.46,7916.0,311.36,312.01,311.25,311.46,7916.0
2023-05-03 13:00:00,311.61,312.6,311.54,311.73,11598.0,311.61,312.6,311.54,311.73,11598.0
2023-05-03 13:30:00,311.96,312.04,311.11,311.32,2986.0,311.96,312.04,311.11,311.32,2986.0
2023-05-03 14:00:00,311.05,312.52,310.45,311.93,4467.0,311.05,312.52,310.45,311.93,4467.0
2023-05-03 14:30:00,311.61,311.61,309.36,309.81,10337.0,311.61,311.61,309.36,309.81,10337.0
2023-05-03 15:00:00,309.98,310.14,308.07,309.18,12463.0,309.98,310.14,308.07,309.18,12463.0
2023-05-03 15:30:00,308.21,309.3,308.14,308.55,27978.0,308.21,309.3,308.14,308.55,27978.0
2023-05-04 09:30:00,306.77,307.85,305.86,306.85,7648.0,306.77,307.85,305.86,306.85,7648.0
2023-05-04 10:00:00,306.43,306.8,304.22,304.22,8521.0,306.43,306.8,304.22,304.22,8521.0
2023-05-04 10:30:00,304.46,305.04,304.28,304.71,1700.0,304.46,305.04,304.28,304.71,1700.0
2023-05-04 11:00:00,304.57,305.28,304.01,304.6,5933.0,304.57,305.28,304.01,304.6,5933.0
2023-05-04 11:30:00,304.88,305.08,304.36,304.62,2496.0,304.88,305.08,304.36,304.62,2496.0
2023-05-04 12:00:00,305.07,305.75,304.6,305.75,5737.0,305.07,305.75,304.6,305.75,5737.0
2023-05-04 12:30:00,305.55,306.33,305.55,306.07,553.0,305.55,306.33,305.55,306.07,553.0
2023-05-04 13:00:00,306.72,308.3,306.71,308.3,2400.0,306.72,308.3,306.71,308.3,2400.0
2023-05-04 13:30:00,307.93,308.12,305.98,306.17,5559.0,307.93,308.12,305.98,306.17,5559.0
2023-05-04 14:00:00,306.47,306.94,306.45,306.49,4394.0,306.47,306.94,306.45,306.49,4394.0
2023-05-04 14:30:00,305.95,306.09,305.07,305.63,10891.0,305.95,306.09,305.07,305.63,10891.0
2023-05-04 15:00:00,305.55,305.87,304.28,304.81,10962.0,305.55,305.87,304.28,304.81,10962.0
2023-05-04 15:30:00,304.84,305.15,303.52,303.65,12226.0,304.84,305.15,303.52,303.65,12226.0
2023-05-05 09:30:00,305.44,307.6,303.57,305.8,5274.0,305.44,307.6,303.57,305.8,5274.0
2023-05-05 10:00:00,305.18,306.92,305.11,305.11,2609.0,305.18,306.92,305.11,305.11,2609.0
2023-05-05 10:30:00,304.78,306.77,304.78,306.11,2793.0,304.78,306.77,304.78,306.11,2793.0
2023-05-05 11:00:00,306.08,306.08,304.55,304.55,900.0,306.08,306.08,304.55,304.55,900.0
2023-05-05 11:30:00,305.05,305.29,304.1,304.52,1602.0,305.05,305.29,304.1,304.52,1602.0
2023-05-05 12:00:00,304.56,304.97,303.26,303.26,1992.0,304.56,304.97,303.26,303.26,1992.0
2023-05-05 12:30:00,302.6,302.6,301.56,302.15,1603.0,302.6,302.6,301.56,302.15,1603.0
2023-05-05 13:00:00,302.36,302.43,301.9,302.06,5949.0,302.36,302.43,301.9,302.06,5949.0
2023-05-05 13:30:00,302.15,302.89,302.12,302.38,7214.0,302.15,302.89,302.12,302.38,7214.0
2023-05-05 14:00:00,302.4,303.12,301.99,302.64,5917.0,302.4,303.12,301.99,302.64,5917.0
2023-05-05 14:30:00,302.89,304.43,302.89,304.43,3000.0,302.89,304.43,302.89,304.43,3000.0
2023-05-05 15:00:00,304.38,304.67,303.81,304.36,4724.0,304.38,304.67,303.81,304.36,4724.0
2023-05-05 15:30:00,304.54,305.71,303.8,305.7,26576.0,304.54,305.71,303.8,305.7,26576.0
2023-05-08 09:30:00,307.05,308.0,306.52,306.53,1913.0,307.05,308.0,306.52,306.53,1913.0
2023-05-08 10:00:00,306.83,307.14,305.72,305.73,4226.0,306.83,307.14,305.72,305.73,4226.0
2023-05-08 10:30:00,305.44,307.13,305.42,306.63,8663.0,305.44,307.13,305.42,306.63,8663.0
2023-05-08 11:00:00,306.69,306.99,305.68,305.69,5765.0,306.69,306.99,305.68,305.69,5765.0
2023-05-08 11:30:00,305.68,305.68,303.86,304.44,4676.0,305.68,305.68,303.86,304.44,4676.0
2023-05-08 12:00:00,304.74,305.37,304.05,304.07,3100.0,304.74,305.37,304.05,304.07,3100.0
2023-05-08 12:30:00,304.75,304.86,304.04,304.19,2218.0,304.75,304.86,304.04,304.19,2218.0
2023-05-08 13:00:00,304.19,305.15,304.05,304.05,6610.0,304.19,305.15,304.05,304.05,6610.0
2023-05-08 13:30:00,304.0,304.94,303.8,304.3,4096.0,304.0,304.94,303.8,304.3,4096.0
2023-05-08 14:00:00,304.29,306.27,304.28,305.87,8483.0,304.29,306.27,304.28,305.87,8483.0
2023-05-08 14:30:00,306.06,306.45,305.71,305.97,3269.0,306.06,306.45,305.71,305.97,3269.0
2023-05-08 15:00:00,305.87,305.89,304.93,305.55,5382.0,305.87,305.89,304.93,305.55,5382.0
2023-05-08 15:30:00,305.6,305.81,303.2,303.88,21792.0,305.6,305.81,303.2,303.88,21792.0
2023-05-09 09:30:00,305.47,306.59,304.47,305.87,3582.0,305.47,306.59,304.47,305.87,3582.0
2023-05-09 10:00:00,306.56,306.8,305.9,306.8,3197.0,306.56,306.8,305.9,306.8,3197.0
2023-05-09 10:30:00,307.37,307.37,305.54,306.24,6488.0,307.37,307.37,305.54,306.24,6488.0
2023-05-09 11:00:00,305.94,306.14,305.04,305.04,1456.0,305.94,306.14,305.04,305.04,1456.0
2023-05-09 11:30:00,305.0,305.29,304.96,305.2,1604.0,305.0,305.29,304.96,305.2,1604.0
2023-05-09 12:00:00,305.43,306.06,305.36,305.88,3119.0,305.43,306.06,305.36,305.88,3119.0
2023-05-09 12:30:00,305.92,306.09,304.5,305.13,3817.0,305.92,306.09,304.5,305.13,3817.0
2023-05-09 13:00:00,305.27,305.84,305.19,305.84,4729.0,305.27,305.84,305.19,305.84,4729.0
2023-05-09 13:30:00,305.91,306.53,305.63,306.53,3343.0,305.91,306.53,305.63,306.53,3343.0
2023-05-09 14:00:00,306.37,306.48,305.92,306.48,1281.0,306.37,306.48,305.92,306.48,1281.0
2023-05-09 14:30:00,306.15,306.15,305.29,305.29,1900.0,306.15,306.15,305.29,305.29,1900.0
2023-05-09 15:00:00,305.21,305.94,305.2,305.31,3700.0,305.21,305.94,305.2,305.31,3700.0
2023-05-09 15:30:00,305.19,305.97,304.55,304.55,11971.0,305.19,305.97,304.55,304.55,11971.0
2023-05-10 09:30:00,305.16,306.72,305.16,305.22,1571.0,305.16,306.72,305.16,305.22,1571.0
2023-05-10 10:00:00,304.56,305.56,304.55,304.98,1000.0,304.56,305.56,304.55,304.98,1000.0
2023-05-10 10:30:00,305.96,306.56,305.18,306.54,3200.0,305.96,306.56,305.18,306.54,3200.0
2023-05-10 11:00:00,306.97,307.91,306.88,307.69,1900.0,306.97,307.91,306.88,307.69,1900.0
2023-05-10 11:30:00,307.7,308.13,307.41,307.99,5225.0,307.7,308.13,307.41,307.99,5225.0
2023-05-10 12:00:00,308.34,308.49,307.35,307.54,3600.0,308.34,308.49,307.35,307.54,3600.0
2023-05-10 12:30:00,307.55,307.55,306.9,306.95,1601.0,307.55,307.55,306.9,306.95,1601.0
2023-05-10 13:00:00,306.52,306.89,305.83,305.96,1400.0,306.52,306.89,305.83,305.96,1400.0
2023-05-10 13:30:00,306.52,307.11,305.67,307.11,2553.0,306.52,307.11,305.67,307.11,2553.0
2023-05-10 14:00:00,307.2,307.29,307.01,307.08,1407.0,307.2,307.29,307.01,307.08,1407.0
2023-05-10 14:30:00,307.2,307.76,306.91,307.66,6080.0,307.2,307.76,306.91,307.66,6080.0
2023-05-10 15:00:00,307.89,308.87,307.85,308.87,3767.0,307.89,308.87,307.85,308.87,3767.0
2023-05-10 15:30:00,308.75,309.3,307.52,307.53,20673.0,308.75,309.3,307.52,307.53,20673.0
2023-05-11 09:30:00,306.43,306.67,305.44,305.44,2373.0,306.43,306.67,305.44,305.44,2373.0
2023-05-11 10:00:00,305.09,305.09,303.71,305.05,3100.0,305.09,305.09,303.71,305.05,3100.0
2023-05-11 10:30:00,305.62,306.07,305.61,305.94,1000.0,305.62,306.07,305.61,305.94,1000.0
2023-05-11 11:00:00,305.94,305.96,305.02,305.71,1780.0,305.94,305.96,305.02,305.71,1780.0
2023-05-11 11:30:00,305.97,305.99,305.55,305.57,600.0,305.97,305.99,305.55,305.57,600.0
2023-05-11 12:00:00,306.04,306.24,305.7,305.89,1981.0,306.04,306.24,305.7,305.89,1981.0
2023-05-11 12:30:00,306.11,306.11,305.59,305.85,756.0,306.11,306.11,305.59,305.85,756.0
2023-05-11 13:00:00,305.56,305.56,304.49,304.69,2523.0,305.56,305.56,304.49,304.69,2523.0
2023-05-11 13:30:00,304.98,305.26,304.47,304.65,1900.0,304.98,305.26,304.47,304.65,1900.0
2023-05-11 14:00:00,304.74,304.8,304.21,304.8,2140.0,304.74,304.8,304.21,304.8,2140.0
2023-05-11 14:30:00,305.03,305.81,304.95,305.81,1202.0,305.03,305.81,304.95,305.81,1202.0
2023-05-11 15:00:00,305.39,305.93,305.13,305.38,3089.0,305.39,305.93,305.13,305.38,3089.0
2023-05-11 15:30:00,305.59,305.59,304.48,304.75,14261.0,305.59,305.59,304.48,304.75,14261.0
2023-05-12 09:30:00,304.89,307.81,304.89,307.81,1297.0,304.89,307.81,304.89,307.81,1297.0
2023-05-12 10:00:00,307.72,307.72,306.65,306.89,1254.0,307.72,307.72,306.65,306.89,1254.0
2023-05-12 10:30:00,306.13,306.7,305.55,306.7,1205.0,306.13,306.7,305.55,306.7,1205.0
2023-05-12 11:00:00,307.02,307.12,306.18,306.32,1400.0,307.02,307.12,306.18,306.32,1400.0
2023-05-12 11:30:00,305.92,306.27,305.84,306.02,701.0,305.92,306.27,305.84,306.02,701.0
2023-05-12 12:00:00,305.83,305.99,304.91,304.96,1209.0,305.83,305.99,304.91,304.96,1209.0
2023-05-12 12:30:00,304.79,305.75,304.79,305.75,1206.0,304.79,305.75,304.79,305.75,1206.0
2023-05-12 13:00:00,305.8,305.97,304.93,305.49,1227.0,305.8,305.97,304.93,305.49,1227.0
2023-05-12 13:30:00,305.89,305.91,305.47,305.47,1025.0,305.89,305.91,305.47,305.47,1025.0
2023-05-12 14:00:00,305.48,305.69,305.47,305.69,326.0,305.48,305.69,305.47,305.69,326.0
2023-05-12 14:30:00,305.59,305.81,305.43,305.81,1119.0,305.59,305.81,305.43,305.81,1119.0
2023-05-12 15:00:00,305.81,306.39,305.73,306.23,2804.0,305.81,306.39,305.73,306.23,2804.0
2023-05-12 15:30:00,306.13,307.15,306.13,306.78,8365.0,306.13,307.15,306.13,306.78,8365.0
2023-05-15 09:30:00,306.74,307.3,306.59,306.88,1639.0,306.74,307.3,306.59,306.88,1639.0
2023-05-15 10:00:00,306.53,307.35,306.53,306.9,1405.0,306.53,307.35,306.53,306.9,1405.0
2023-05-15 10:30:00,307.43,307.7,306.63,307.7,1798.0,307.43,307.7,306.63,307.7,1798.0
2023-05-15 11:00:00,307.92,307.94,306.86,306.87,4328.0,307.92,307.94,306.86,306.87,4328.0
2023-05-15 11:30:00,306.4,306.4,305.16,305.17,1800.0,306.4,306.4,305.16,305.17,1800.0
2023-05-15 12:00:00,305.33,306.49,305.1,306.49,5281.0,305.33,306.49,305.1,306.49,5281.0
2023-05-15 12:30:00,306.22,306.92,306.05,306.69,1018.0,306.22,306.92,306.05,306.69,1018.0
2023-05-15 13:00:00,306.89,307.46,306.69,307.17,2895.0,306.89,307.46,306.69,307.17,2895.0
2023-05-15 13:30:00,306.96,306.98,305.62,305.82,2993.0,306.96,306.98,305.62,305.82,2993.0
2023-05-15 14:00:00,305.75,306.38,305.75,306.38,3509.0,305.75,306.38,305.75,306.38,3509.0
2023-05-15 14:30:00,306.43,307.17,306.43,307.17,2000.0,306.43,307.17,306.43,307.17,2000.0
2023-05-15 15:00:00,307.18,308.06,307.13,307.46,4265.0,307.18,308.06,307.13,307.46,4265.0
2023-05-15 15:30:00,307.33,307.43,306.2,306.22,15895.0,307.33,307.43,306.2,306.22,15895.0
2023-05-16 09:30:00,306.18,306.18,303.15,305.28,3938.0,306.18,306.18,303.15,305.28,3938.0
2023-05-16 10:00:00,304.78,304.78,303.97,304.32,1166.0,304.78,304.78,303.97,304.32,1166.0
2023-05-16 10:30:00,303.75,303.75,302.19,302.19,4609.0,303.75,303.75,302.19,302.19,4609.0
2023-05-16 11:00:00,302.16,303.33,302.15,302.9,2630.0,302.16,303.33,302.15,302.9,2630.0
2023-05-16 11:30:00,302.88,302.95,302.27,302.7,1956.0,302.88,302.95,302.27,302.7,1956.0
2023-05-16 12:00:00,302.69,303.31,302.68,303.31,1382.0,302.69,303.31,302.68,303.31,1382.0
2023-05-16 12:30:00,303.32,303.46,302.99,303.42,1212.0,303.32,303.46,302.99,303.42,1212.0
2023-05-16 13:00:00,303.25,303.33,302.9,303.25,1706.0,303.25,303.33,302.9,303.25,1706.0
2023-05-16 13:30:00,303.06,303.12,302.84,303.01,1921.0,303.06,303.12,302.84,303.01,1921.0
2023-05-16 14:00:00,303.18,303.18,301.84,302.59,6788.0,303.18,303.18,301.84,302.59,6788.0
2023-05-16 14:30:00,302.62,303.14,302.36,302.76,7800.0,302.62,303.14,302.36,302.76,7800.0
2023-05-16 15:00:00,302.73,303.06,302.49,302.61,2914.0,302.73,303.06,302.49,302.61,2914.0
2023-05-16 15:30:00,302.7,303.38,302.18,302.28,25338.0,302.7,303.38,302.18,302.28,25338.0
2023-05-17 09:30:00,302.78,302.78,300.69,301.29,2432.0,302.78,302.78,300.69,301.29,2432.0
2023-05-17 10:00:00,301.7,303.09,300.91,303.09,2561.0,301.7,303.09,300.91,303.09,2561.0
2023-05-17 10:30:00,303.25,304.1,302.9,303.68,13986.0,303.25,304.1,302.9,303.68,13986.0
2023-05-17 11:00:00,303.69,304.05,303.17,303.23,2106.0,303.69,304.05,303.17,303.23,2106.0
2023-05-17 11:30:00,302.79,303.23,302.7,302.7,1118.0,302.79,303.23,302.7,302.7,1118.0
2023-05-17 12:00:00,302.43,303.34,302.42,303.34,1850.0,302.43,303.34,302.42,303.34,1850.0
2023-05-17 12:30:00,303.12,303.62,303.12,303.22,1301.0,303.12,303.62,303.12,303.22,1301.0
2023-05-17 13:00:00,303.6,303.76,302.64,303.3,2774.0,303.6,303.76,302.64,303.3,2774.0
2023-05-17 13:30:00,303.94,304.71,303.87,304.67,1552.0,303.94,304.71,303.87,304.67,1552.0
2023-05-17 14:00:00,304.62,304.83,304.3,304.3,2130.0,304.62,304.83,304.3,304.3,2130.0
2023-05-17 14:30:00,304.45,304.45,303.79,303.79,1500.0,304.45,304.45,303.79,303.79,1500.0
2023-05-17 15:00:00,304.11,304.53,304.03,304.17,2983.0,304.11,304.53,304.03,304.17,2983.0
2023-05-17 15:30:00,303.93,304.64,303.57,304.31,14963.0,303.93,304.64,303.57,304.31,14963.0
2023-05-18 09:30:00,303.73,304.74,301.86,304.74,2045.0,303.73,304.74,301.86,304.74,2045.0
2023-05-18 10:00:00,304.73,304.73,302.7,304.01,2757.0,304.73,304.73,302.7,304.01,2757.0
2023-05-18 10:30:00,304.99,305.54,304.0,304.65,6529.0,304.99,305.54,304.0,304.65,6529.0
2023-05-18 11:00:00,304.75,305.01,302.91,303.03,2638.0,304.75,305.01,302.91,303.03,2638.0
2023-05-18 11:30:00,302.86,303.32,302.86,302.95,700.0,302.86,303.32,302.86,302.95,700.0
2023-05-18 12:00:00,302.97,302.97,301.7,302.46,3198.0,302.97,302.97,301.7,302.46,3198.0
2023-05-18 12:30:00,302.44,302.61,301.39,301.61,13387.0,302.44,302.61,301.39,301.61,13387.0
2023-05-18 13:00:00,301.82,302.03,301.33,301.53,3315.0,301.82,302.03,301.33,301.53,3315.0
2023-05-18 13:30:00,301.5,301.5,300.77,301.26,1600.0,301.5,301.5,300.77,301.26,1600.0
2023-05-18 14:00:00,301.26,302.64,301.26,302.64,2019.0,301.26,302.64,301.26,302.64,2019.0
2023-05-18 14:30:00,302.61,302.61,302.17,302.38,3257.0,302.61,302.61,302.17,302.38,3257.0
2023-05-18 15:00:00,302.2,302.57,302.14,302.28,1845.0,302.2,302.57,302.14,302.28,1845.0
2023-05-18 15:30:00,302.28,303.91,302.26,303.37,17500.0,302.28,303.91,302.26,303.37,17500.0
2023-05-19 09:30:00,305.15,306.15,304.48,305.56,3120.0,305.15,306.15,304.48,305.56,3120.0
2023-05-19 10:00:00,305.56,305.56,302.84,303.22,7416.0,305.56,305.56,302.84,303.22,7416.0
2023-05-19 10:30:00,303.22,305.14,302.76,304.73,10557.0,303.22,305.14,302.76,304.73,10557.0
2023-05-19 11:00:00,304.53,304.53,302.54,302.54,4853.0,304.53,304.53,302.54,302.54,4853.0
2023-05-19 11:30:00,302.98,302.98,301.79,302.06,1433.0,302.98,302.98,301.79,302.06,1433.0
2023-05-19 12:00:00,302.46,302.89,302.45,302.84,2020.0,302.46,302.89,302.45,302.84,2020.0
2023-05-19 12:30:00,302.59,303.98,302.55,303.98,3656.0,302.59,303.98,302.55,303.98,3656.0
2023-05-19 13:00:00,303.78,303.78,303.43,303.76,2386.0,303.78,303.78,303.43,303.76,2386.0
2023-05-19 13:30:00,303.91,304.23,302.21,302.38,3436.0,303.91,304.23,302.21,302.38,3436.0
2023-05-19 14:00:00,302.58,302.82,302.01,302.21,6231.0,302.58,302.82,302.01,302.21,6231.0
2023-05-19 14:30:00,301.76,302.74,301.73,302.59,2663.0,301.76,302.74,301.73,302.59,2663.0
2023-05-19 15:00:00,302.6,302.89,302.32,302.36,4070.0,302.6,302.89,302.32,302.36,4070.0
2023-05-19 15:30:00,302.34,303.0,301.34,301.54,30012.0,302.34,303.0,301.34,301.54,30012.0
2023-05-22 09:30:00,301.41,306.36,301.41,302.0,7025.0,301.41,306.36,301.41,302.0,7025.0
2023-05-22 10:00:00,302.66,304.25,300.58,304.23,15360.0,302.66,304.25,300.58,304.23,15360.0
2023-05-22 10:30:00,304.17,304.17,303.12,303.5,5580.0,304.17,304.17,303.12,303.5,5580.0
2023-05-22 11:00:00,303.39,304.21,303.15,303.4,3018.0,303.39,304.21,303.15,303.4,3018.0
2023-05-22 11:30:00,303.78,304.08,303.12,303.49,5694.0,303.78,304.08,303.12,303.49,5694.0
2023-05-22 12:00:00,303.76,304.11,303.29,303.34,3199.0,303.76,304.11,303.29,303.34,3199.0
2023-05-22 12:30:00,303.28,303.6,302.79,303.59,2300.0,303.28,303.6,302.79,303.59,2300.0
2023-05-22 13:00:00,303.83,303.83,303.19,303.19,4316.0,303.83,303.83,303.19,303.19,4316.0
2023-05-22 13:30:00,303.0,303.57,303.0,303.16,4778.0,303.0,303.57,303.0,303.16,4778.0
2023-05-22 14:00:00,303.59,304.1,303.41,304.1,2064.0,303.59,304.1,303.41,304.1,2064.0
2023-05-22 14:30:00,303.93,304.02,303.7,303.9,1936.0,303.93,304.02,303.7,303.9,1936.0
2023-05-22 15:00:00,304.07,304.07,303.49,303.57,4331.0,304.07,304.07,303.49,303.57,4331.0
2023-05-22 15:30:00,303.23,303.29,301.68,302.26,18020.0,303.23,303.29,301.68,302.26,18020.0
2023-05-23 09:30:00,302.26,302.26,301.04,301.24,1735.0,302.26,302.26,301.04,301.24,1735.0
2023-05-23 10:00:00,301.39,301.43,300.8,301.25,1913.0,301.39,301.43,300.8,301.25,1913.0
2023-05-23 10:30:00,301.13,301.74,301.02,301.12,1669.0,301.13,301.74,301.02,301.12,1669.0
2023-05-23 11:00:00,300.57,301.42,300.57,301.37,3082.0,300.57,301.42,300.57,301.37,3082.0
2023-05-23 11:30:00,301.37,301.94,301.35,301.44,2490.0,301.37,301.94,301.35,301.44,2490.0
2023-05-23 12:00:00,301.24,301.44,300.23,300.23,1700.0,301.24,301.44,300.23,300.23,1700.0
2023-05-23 12:30:00,300.15,300.37,299.39,299.44,2378.0,300.15,300.37,299.39,299.44,2378.0
2023-05-23 13:00:00,299.42,299.72,298.84,298.95,2169.0,299.42,299.72,298.84,298.95,2169.0
2023-05-23 13:30:00,299.0,299.13,298.08,298.08,2633.0,299.0,299.13,298.08,298.08,2633.0
2023-05-23 14:00:00,298.29,298.42,297.34,297.99,14456.0,298.29,298.42,297.34,297.99,14456.0
2023-05-23 14:30:00,297.98,298.84,297.44,298.57,4807.0,297.98,298.84,297.44,298.57,4807.0
2023-05-23 15:00:00,298.92,299.77,298.91,299.77,1212.0,298.92,299.77,298.91,299.77,1212.0
2023-05-23 15:30:00,300.1,300.79,299.06,299.56,15738.0,300.1,300.79,299.06,299.56,15738.0
2023-05-24 09:30:00,299.44,299.44,299.44,299.44,264.0,299.44,299.44,299.44,299.44,264.0
2023-05-24 10:00:00,298.27,298.9,297.79,298.86,2406.0,298.27,298.9,297.79,298.86,2406.0
2023-05-24 10:30:00,299.23,299.88,299.22,299.78,3736.0,299.23,299.88,299.22,299.78,3736.0
2023-05-24 11:00:00,299.78,299.78,299.1,299.18,4175.0,299.78,299.78,299.1,299.18,4175.0
2023-05-24 11:30:00,298.66,299.27,298.66,299.23,900.0,298.66,299.27,298.66,299.23,900.0
2023-05-24 12:00:00,299.1,299.25,299.1,299.25,300.0,299.1,299.25,299.1,299.25,300.0
2023-05-24 12:30:00,299.3,299.4,299.02,299.4,504.0,299.3,299.4,299.02,299.4,504.0
2023-05-24 13:00:00,299.44,299.44,298.75,299.04,1900.0,299.44,299.44,298.75,299.04,1900.0
2023-05-24 13:30:00,299.15,299.15,298.26,298.26,1974.0,299.15,299.15,298.26,298.26,1974.0
2023-05-24 14:00:00,298.57,298.57,297.86,297.86,1355.0,298.57,298.57,297.86,297.86,1355.0
2023-05-24 14:30:00,297.9,298.14,297.9,297.92,1204.0,297.9,298.14,297.9,297.92,1204.0
2023-05-24 15:00:00,297.94,298.83,297.82,298.76,2219.0,297.94,298.83,297.82,298.76,2219.0
2023-05-24 15:30:00,298.5,298.72,297.54,297.99,24691.0,298.5,298.72,297.54,297.99,24691.0
2023-05-25 09:30:00,296.8,296.8,296.74,296.74,342.0,296.8,296.8,296.74,296.74,342.0
2023-05-25 10:00:00,296.85,296.85,294.47,295.08,7015.0,296.85,296.85,294.47,295.08,7015.0
2023-05-25 10:30:00,294.53,294.96,293.78,294.03,5424.0,294.53,294.96,293.78,294.03,5424.0
2023-05-25 11:00:00,294.03,295.0,294.02,294.8,8472.0,294.03,295.0,294.02,294.8,8472.0
2023-05-25 11:30:00,294.76,295.12,294.2,294.43,8546.0,294.76,295.12,294.2,294.43,8546.0
2023-05-25 12:00:00,294.72,295.35,294.72,295.0,1800.0,294.72,295.35,294.72,295.0,1800.0
2023-05-25 12:30:00,294.61,295.23,294.51,295.22,6595.0,294.61,295.23,294.51,295.22,6595.0
2023-05-25 13:00:00,295.07,296.08,294.74,296.05,7564.0,295.07,296.08,294.74,296.05,7564.0
2023-05-25 13:30:00,295.84,296.0,295.42,295.42,3523.0,295.84,296.0,295.42,295.42,3523.0
2023-05-25 14:00:00,295.83,295.94,295.46,295.88,1547.0,295.83,295.94,295.46,295.88,1547.0
2023-05-25 14:30:00,295.66,295.66,294.25,294.26,5651.0,295.66,295.66,294.25,294.26,5651.0
2023-05-25 15:00:00,294.49,294.74,294.21,294.35,2021.0,294.49,294.74,294.21,294.35,2021.0
2023-05-25 15:30:00,294.23,294.97,293.69,293.91,48060.0,294.23,294.97,293.69,293.91,48060.0
2023-05-26 09:30:00,294.62,296.53,294.11,295.37,4371.0,294.62,296.53,294.11,295.37,4371.0
2023-05-26 10:00:00,296.87,297.69,295.09,297.49,7339.0,296.87,297.69,295.09,297.49,7339.0
2023-05-26 10:30:00,297.23,297.42,296.22,297.11,6677.0,297.23,297.42,296.22,297.11,6677.0
2023-05-26 11:00:00,297.9,297.9,295.65,295.69,4728.0,297.9,297.9,295.65,295.69,4728.0
2023-05-26 11:30:00,295.65,296.36,295.25,295.96,1848.0,295.65,296.36,295.25,295.96,1848.0
2023-05-26 12:00:00,295.3,297.17,295.29,297.12,3671.0,295.3,297.17,295.29,297.12,3671.0
2023-05-26 12:30:00,297.05,297.05,296.01,296.13,3744.0,297.05,297.05,296.01,296.13,3744.0
2023-05-26 13:00:00,296.33,296.95,296.12,296.95,5984.0,296.33,296.95,296.12,296.95,5984.0
2023-05-26 13:30:00,297.14,297.14,296.21,296.42,1307.0,297.14,297.14,296.21,296.42,1307.0
2023-05-26 14:00:00,296.2,296.86,295.9,296.86,3930.0,296.2,296.86,295.9,296.86,3930.0
2023-05-26 14:30:00,296.78,297.07,296.73,296.93,2065.0,296.78,297.07,296.73,296.93,2065.0
2023-05-26 15:00:00,297.06,297.88,297.06,297.63,2216.0,297.06,297.88,297.06,297.63,2216.0
2023-05-26 15:30:00,297.5,297.66,296.66,296.67,24023.0,297.5,297.66,296.66,296.67,24023.0
2023-05-30 09:30:00,298.01,301.32,296.75,301.32,4104.0,298.01,301.32,296.75,301.32,4104.0
2023-05-30 10:00:00,301.32,303.35,300.86,303.35,2504.0,301.32,303.35,300.86,303.35,2504.0
2023-05-30 10:30:00,303.43,304.03,302.72,303.73,3444.0,303.43,304.03,302.72,303.73,3444.0
2023-05-30 11:00:00,304.07,304.11,302.46,302.87,9232.0,304.07,304.11,302.46,302.87,9232.0
2023-05-30 11:30:00,302.9,302.9,300.47,300.93,3680.0,302.9,302.9,300.47,300.93,3680.0
2023-05-30 12:00:00,300.62,300.68,299.7,300.28,8438.0,300.62,300.68,299.7,300.28,8438.0
2023-05-30 12:30:00,299.99,300.52,299.47,300.22,4102.0,299.99,300.52,299.47,300.22,4102.0
2023-05-30 13:00:00,299.79,299.79,299.78,299.79,300.0,299.79,299.79,299.78,299.79,300.0
2023-05-30 13:30:00,299.71,299.89,299.41,299.55,3800.0,299.71,299.89,299.41,299.55,3800.0
2023-05-30 14:00:00,299.51,300.13,299.08,299.9,4045.0,299.51,300.13,299.08,299.9,4045.0
2023-05-30 14:30:00,300.08,301.04,300.08,300.62,2734.0,300.08,301.04,300.08,300.62,2734.0
2023-05-30 15:00:00,300.55,300.57,299.81,300.21,4732.0,300.55,300.57,299.81,300.21,4732.0
2023-05-30 15:30:00,300.01,300.4,299.24,300.36,40784.0,300.01,300.4,299.24,300.36,40784.0
2023-05-31 09:30:00,300.58,302.8,300.58,302.39,4523.0,300.58,302.8,300.58,302.39,4523.0
2023-05-31 10:00:00,301.7,303.5,301.58,302.57,4514.0,301.7,303.5,301.58,302.57,4514.0
2023-05-31 10:30:00,302.36,302.36,300.38,301.33,5081.0,302.36,302.36,300.38,301.33,5081.0
2023-05-31 11:00:00,300.97,301.27,300.31,300.31,3286.0,300.97,301.27,300.31,300.31,3286.0
2023-05-31 11:30:00,299.94,300.05,299.05,299.05,4100.0,299.94,300.05,299.05,299.05,4100.0
2023-05-31 12:00:00,299.33,300.83,299.28,300.7,4623.0,299.33,300.83,299.28,300.7,4623.0
2023-05-31 12:30:00,300.77,300.84,300.31,300.5,4379.0,300.77,300.84,300.31,300.5,4379.0
2023-05-31 13:00:00,300.32,300.54,299.77,299.96,1300.0,300.32,300.54,299.77,299.96,1300.0
2023-05-31 13:30:00,299.56,300.28,299.56,300.11,3720.0,299.56,300.28,299.56,300.11,3720.0
2023-05-31 14:00:00,300.09,300.23,299.22,299.22,8133.0,300.09,300.23,299.22,299.22,8133.0
2023-05-31 14:30:00,299.34,299.34,299.02,299.07,3255.0,299.34,299.34,299.02,299.07,3255.0
2023-05-31 15:00:00,298.93,299.77,298.93,299.76,4426.0,298.93,299.77,298.93,299.76,4426.0
2023-05-31 15:30:00,299.78,300.8,299.13,299.22,20046.0,299.78,300.8,299.13,299.22,20046.0
2023-06-01 09:30:00,300.12,300.68,299.37,299.7,1806.0,300.12,300.68,299.37,299.7,1806.0
2023-06-01 10:00:00,299.7,300.28,298.79,298.92,1496.0,299.7,300.28,298.79,298.92,1496.0
2023-06-01 10:30:00,298.59,299.45,298.47,299.42,1884.0,298.59,299.45,298.47,299.42,1884.0
2023-06-01 11:00:00,299.38,299.6,299.38,299.51,700.0,299.38,299.6,299.38,299.51,700.0
2023-06-01 11:30:00,299.82,300.22,299.55,300.09,2150.0,299.82,300.22,299.55,300.09,2150.0
2023-06-01 12:00:00,300.23,300.88,300.23,300.88,2104.0,300.23,300.88,300.23,300.88,2104.0
2023-06-01 12:30:00,301.02,301.06,300.5,301.06,2100.0,301.02,301.06,300.5,301.06,2100.0
2023-06-01 13:00:00,301.26,301.53,301.22,301.22,600.0,301.26,301.53,301.22,301.22,600.0
2023-06-01 13:30:00,301.4,301.76,301.39,301.72,500.0,301.4,301.76,301.39,301.72,500.0
2023-06-01 14:00:00,301.66,301.73,301.14,301.45,1500.0,301.66,301.73,301.14,301.45,1500.0
2023-06-01 14:30:00,301.4,301.4,301.19,301.22,728.0,301.4,301.4,301.19,301.22,728.0
2023-06-01 15:00:00,301.46,301.56,300.89,300.89,1013.0,301.46,301.56,300.89,300.89,1013.0
2023-06-01 15:30:00,300.78,301.09,300.46,301.06,11608.0,300.78,301.09,300.46,301.06,11608.0
2023-06-02 09:30:00,301.7,305.5,300.99,305.16,2418.0,301.7,305.5,300.99,305.16,2418.0
2023-06-02 10:00:00,304.83,305.86,304.56,305.86,13136.0,304.83,305.86,304.56,305.86,13136.0
2023-06-02 10:30:00,305.87,305.98,305.03,305.03,3046.0,305.87,305.98,305.03,305.03,3046.0
2023-06-02 11:00:00,304.54,306.21,304.52,306.19,4010.0,304.54,306.21,304.52,306.19,4010.0
2023-06-02 11:30:00,306.01,306.5,305.09,305.26,6522.0,306.01,306.5,305.09,305.26,6522.0
2023-06-02 12:00:00,305.52,306.08,305.29,306.08,4639.0,305.52,306.08,305.29,306.08,4639.0
2023-06-02 12:30:00,305.91,307.26,305.89,307.09,2061.0,305.91,307.26,305.89,307.09,2061.0
2023-06-02 13:00:00,307.42,307.53,307.41,307.5,950.0,307.42,307.53,307.41,307.5,950.0
2023-06-02 13:30:00,307.55,307.55,307.22,307.45,3000.0,307.55,307.55,307.22,307.45,3000.0
2023-06-02 14:00:00,307.45,307.62,307.1,307.48,1957.0,307.45,307.62,307.1,307.48,1957.0
2023-06-02 14:30:00,307.48,307.85,307.42,307.85,4107.0,307.48,307.85,307.42,307.85,4107.0
2023-06-02 15:00:00,308.45,308.87,308.37,308.37,2529.0,308.45,308.87,308.37,308.37,2529.0
2023-06-02 15:30:00,308.11,308.6,307.81,308.07,14985.0,308.11,308.6,307.81,308.07,14985.0
2023-06-05 09:30:00,307.92,309.28,305.75,308.21,3513.0,307.92,309.28,305.75,308.21,3513.0
2023-06-05 10:00:00,307.59,308.77,304.93,306.65,2877.0,307.59,308.77,304.93,306.65,2877.0
2023-06-05 10:30:00,307.49,307.49,304.22,307.01,3100.0,307.49,307.49,304.22,307.01,3100.0
2023-06-05 11:00:00,306.94,307.25,306.07,307.11,1767.0,306.94,307.25,306.07,307.11,1767.0
2023-06-05 11:30:00,306.81,307.08,306.59,306.59,1300.0,306.81,307.08,306.59,306.59,1300.0
2023-06-05 12:00:00,306.94,307.06,305.7,305.94,2311.0,306.94,307.06,305.7,305.94,2311.0
2023-06-05 12:30:00,305.94,306.06,305.27,305.32,1013.0,305.94,306.06,305.27,305.32,1013.0
2023-06-05 13:00:00,305.29,305.33,303.92,303.93,1948.0,305.29,305.33,303.92,303.93,1948.0
2023-06-05 13:30:00,304.02,304.79,304.02,304.79,803.0,304.02,304.79,304.02,304.79,803.0
2023-06-05 14:00:00,304.61,304.83,304.14,304.14,2543.0,304.61,304.83,304.14,304.14,2543.0
2023-06-05 14:30:00,303.93,304.28,303.71,304.25,1770.0,303.93,304.28,303.71,304.25,1770.0
2023-06-05 15:00:00,304.1,305.12,303.89,305.12,16517.0,304.1,305.12,303.89,305.12,16517.0
2023-06-05 15:30:00,304.95,305.45,303.85,303.89,17838.0,304.95,305.45,303.85,303.89,17838.0
2023-06-06 09:30:00,303.67,303.67,302.8,302.8,1042.0,303.67,303.67,302.8,302.8,1042.0
2023-06-06 10:00:00,304.03,306.0,303.89,304.95,2600.0,304.03,306.0,303.89,304.95,2600.0
2023-06-06 10:30:00,305.38,306.43,305.38,306.11,929.0,305.38,306.43,305.38,306.11,929.0
2023-06-06 11:00:00,306.39,306.39,305.55,305.55,1795.0,306.39,306.39,305.55,305.55,1795.0
2023-06-06 11:30:00,304.87,305.82,304.75,305.37,1400.0,304.87,305.82,304.75,305.37,1400.0
2023-06-06 12:00:00,305.35,306.26,305.29,306.26,1246.0,305.35,306.26,305.29,306.26,1246.0
2023-06-06 12:30:00,305.75,305.75,305.59,305.59,200.0,305.75,305.75,305.59,305.59,200.0
2023-06-06 13:00:00,305.35,306.15,305.16,305.26,1900.0,305.35,306.15,305.16,305.26,1900.0
2023-06-06 13:30:00,305.36,305.36,304.79,304.79,625.0,305.36,305.36,304.79,304.79,625.0
2023-06-06 14:00:00,305.18,306.17,305.18,306.17,1134.0,305.18,306.17,305.18,306.17,1134.0
2023-06-06 14:30:00,306.47,307.02,306.47,306.92,1200.0,306.47,307.02,306.47,306.92,1200.0
2023-06-06 15:00:00,306.92,307.51,306.91,307.29,2708.0,306.92,307.51,306.91,307.29,2708.0
2023-06-06 15:30:00,307.49,307.52,306.56,306.79,12628.0,307.49,307.52,306.56,306.79,12628.0
2023-06-07 09:30:00,306.93,308.92,306.93,308.92,1947.0,306.93,308.92,306.93,308.92,1947.0
2023-06-07 10:00:00,308.93,308.96,307.76,308.01,3300.0,308.93,308.96,307.76,308.01,3300.0
2023-06-07 10:30:00,308.45,308.59,307.26,307.86,2479.0,308.45,308.59,307.26,307.86,2479.0
2023-06-07 11:00:00,308.27,308.74,307.99,308.45,1500.0,308.27,308.74,307.99,308.45,1500.0
2023-06-07 11:30:00,308.45,310.0,308.45,309.82,1613.0,308.45,310.0,308.45,309.82,1613.0
2023-06-07 12:00:00,309.92,310.67,309.55,310.24,1700.0,309.92,310.67,309.55,310.24,1700.0
2023-06-07 12:30:00,310.17,310.35,309.82,310.03,3119.0,310.17,310.35,309.82,310.03,3119.0
2023-06-07 13:00:00,309.69,310.28,309.38,310.28,1445.0,309.69,310.28,309.38,310.28,1445.0
2023-06-07 13:30:00,310.39,310.39,309.79,310.02,905.0,310.39,310.39,309.79,310.02,905.0
2023-06-07 14:00:00,310.34,310.42,309.89,310.34,2512.0,310.34,310.42,309.89,310.34,2512.0
2023-06-07 14:30:00,310.34,310.8,309.95,310.37,3970.0,310.34,310.8,309.95,310.37,3970.0
2023-06-07 15:00:00,310.1,310.53,310.01,310.25,6460.0,310.1,310.53,310.01,310.25,6460.0
2023-06-07 15:30:00,310.23,310.72,309.64,310.38,33009.0,310.23,310.72,309.64,310.38,33009.0
2023-06-08 09:30:00,310.38,310.38,308.61,309.95,1706.0,310.38,310.38,308.61,309.95,1706.0
2023-06-08 10:00:00,309.97,311.34,309.82,311.34,4101.0,309.97,311.34,309.82,311.34,4101.0
2023-06-08 10:30:00,311.34,311.4,310.5,310.56,6605.0,311.34,311.4,310.5,310.56,6605.0
2023-06-08 11:00:00,310.6,311.8,310.35,311.8,2112.0,310.6,311.8,310.35,311.8,2112.0
2023-06-08 11:30:00,312.37,313.35,312.16,313.21,8010.0,312.37,313.35,312.16,313.21,8010.0
2023-06-08 12:00:00,313.31,314.01,312.51,314.01,8866.0,313.31,314.01,312.51,314.01,8866.0
2023-06-08 12:30:00,314.01,314.22,312.72,313.03,2978.0,314.01,314.22,312.72,313.03,2978.0
2023-06-08 13:00:00,313.13,313.13,312.84,312.84,300.0,313.13,313.13,312.84,312.84,300.0
2023-06-08 13:30:00,313.07,313.07,312.62,312.95,2101.0,313.07,313.07,312.62,312.95,2101.0
2023-06-08 14:00:00,312.83,312.96,312.65,312.96,1043.0,312.83,312.96,312.65,312.96,1043.0
2023-06-08 14:30:00,313.35,313.55,313.11,313.53,1000.0,313.35,313.55,313.11,313.53,1000.0
2023-06-08 15:00:00,313.47,315.06,313.39,314.48,27051.0,313.47,315.06,313.39,314.48,27051.0
2023-06-08 15:30:00,314.27,315.96,313.93,315.46,33272.0,314.27,315.96,313.93,315.46,33272.0
2023-06-09 09:30:00,316.0,316.32,312.82,312.82,12422.0,316.0,316.32,312.82,312.82,12422.0
2023-06-09 10:00:00,312.74,313.79,312.52,313.0,2722.0,312.74,313.79,312.52,313.0,2722.0
2023-06-09 10:30:00,312.98,314.1,312.98,314.1,2226.0,312.98,314.1,312.98,314.1,2226.0
2023-06-09 11:00:00,313.83,314.64,313.83,314.54,2403.0,313.83,314.64,313.83,314.54,2403.0
2023-06-09 11:30:00,314.54,314.68,314.27,314.56,1366.0,314.54,314.68,314.27,314.56,1366.0
2023-06-09 12:00:00,314.52,316.1,314.52,315.96,3001.0,314.52,316.1,314.52,315.96,3001.0
2023-06-09 12:30:00,316.16,317.19,316.16,316.89,6693.0,316.16,317.19,316.16,316.89,6693.0
2023-06-09 13:00:00,316.92,316.92,316.29,316.49,4400.0,316.92,316.92,316.29,316.49,4400.0
2023-06-09 13:30:00,316.48,317.18,316.47,317.16,1813.0,316.48,317.18,316.47,317.16,1813.0
2023-06-09 14:00:00,317.12,318.44,316.87,318.43,8279.0,317.12,318.44,316.87,318.43,8279.0
2023-06-09 14:30:00,318.59,318.59,317.1,317.1,3768.0,318.59,318.59,317.1,317.1,3768.0
2023-06-09 15:00:00,317.15,317.36,316.18,316.45,2382.0,317.15,317.36,316.18,316.45,2382.0
2023-06-09 15:30:00,316.4,317.24,315.82,317.18,28578.0,316.4,317.24,315.82,317.18,28578.0
2023-06-12 09:30:00,317.98,319.3,316.86,319.14,3386.0,317.98,319.3,316.86,319.14,3386.0
2023-06-12 10:00:00,318.9,318.9,318.06,318.06,1864.0,318.9,318.9,318.06,318.06,1864.0
2023-06-12 10:30:00,318.22,319.71,318.22,319.35,4032.0,318.22,319.71,318.22,319.35,4032.0
2023-06-12 11:00:00,319.29,320.37,319.25,320.37,5316.0,319.29,320.37,319.25,320.37,5316.0
2023-06-12 11:30:00,320.62,320.64,320.08,320.63,2315.0,320.62,320.64,320.08,320.63,2315.0
2023-06-12 12:00:00,320.68,322.37,320.68,322.2,6641.0,320.68,322.37,320.68,322.2,6641.0
2023-06-12 12:30:00,322.09,322.58,321.84,322.58,1819.0,322.09,322.58,321.84,322.58,1819.0
2023-06-12 13:00:00,322.58,322.64,321.79,321.79,2906.0,322.58,322.64,321.79,321.79,2906.0
2023-06-12 13:30:00,321.63,321.82,320.82,320.82,3765.0,321.63,321.82,320.82,320.82,3765.0
2023-06-12 14:00:00,320.87,320.87,319.98,320.34,2403.0,320.87,320.87,319.98,320.34,2403.0
2023-06-12 14:30:00,320.05,320.2,319.9,319.98,3064.0,320.05,320.2,319.9,319.98,3064.0
2023-06-12 15:00:00,320.18,320.45,319.71,319.8,7650.0,320.18,320.45,319.71,319.8,7650.0
2023-06-12 15:30:00,319.8,319.91,318.75,319.51,30703.0,319.8,319.91,318.75,319.51,30703.0
2023-06-13 09:30:00,319.0,321.91,318.2,318.94,2967.0,319.0,321.91,318.2,318.94,2967.0
2023-06-13 10:00:00,317.26,319.42,316.8,319.42,1449.0,317.26,319.42,316.8,319.42,1449.0
2023-06-13 10:30:00,319.43,321.34,319.43,320.11,3607.0,319.43,321.34,319.43,320.11,3607.0
2023-06-13 11:00:00,320.69,320.99,320.53,320.54,420.0,320.69,320.99,320.53,320.54,420.0
2023-06-13 11:30:00,320.44,320.84,320.13,320.84,3729.0,320.44,320.84,320.13,320.84,3729.0
2023-06-13 12:00:00,320.57,322.07,320.57,321.79,1178.0,320.57,322.07,320.57,321.79,1178.0
2023-06-13 12:30:00,322.1,322.29,321.58,322.08,3484.0,322.1,322.29,321.58,322.08,3484.0
2023-06-13 13:00:00,322.06,322.34,321.72,322.34,6309.0,322.06,322.34,321.72,322.34,6309.0
2023-06-13 13:30:00,322.83,323.39,322.83,323.26,1003.0,322.83,323.39,322.83,323.26,1003.0
2023-06-13 14:00:00,323.12,323.21,322.79,322.94,2220.0,323.12,323.21,322.79,322.94,2220.0
2023-06-13 14:30:00,322.77,322.9,322.4,322.68,2398.0,322.77,322.9,322.4,322.68,2398.0
2023-06-13 15:00:00,322.95,323.72,322.95,323.65,2976.0,322.95,323.72,322.95,323.65,2976.0
2023-06-13 15:30:00,323.87,324.03,322.27,323.08,21385.0,323.87,324.03,322.27,323.08,21385.0
2023-06-14 09:30:00,323.16,324.86,323.16,324.15,1639.0,323.16,324.86,323.16,324.15,1639.0
2023-06-14 10:00:00,324.25,324.26,322.55,322.56,2453.0,324.25,324.26,322.55,322.56,2453.0
2023-06-14 10:30:00,322.77,322.77,321.59,322.12,2462.0,322.77,322.77,321.59,322.12,2462.0
2023-06-14 11:00:00,322.72,322.72,321.75,322.21,2014.0,322.72,322.72,321.75,322.21,2014.0
2023-06-14 11:30:00,322.17,322.17,321.66,321.86,821.0,322.17,322.17,321.66,321.86,821.0
2023-06-14 12:00:00,322.0,322.04,321.52,321.53,3337.0,322.0,322.04,321.52,321.53,3337.0
2023-06-14 12:30:00,321.0,321.0,319.91,319.91,4820.0,321.0,321.0,319.91,319.91,4820.0
2023-06-14 13:00:00,320.01,320.02,319.63,319.94,6210.0,320.01,320.02,319.63,319.94,6210.0
2023-06-14 13:30:00,320.03,320.03,319.5,319.58,4683.0,320.03,320.03,319.5,319.58,4683.0
2023-06-14 14:00:00,319.58,319.58,317.8,318.99,8670.0,319.58,319.58,317.8,318.99,8670.0
2023-06-14 14:30:00,319.06,320.22,318.79,320.22,4026.0,319.06,320.22,318.79,320.22,4026.0
2023-06-14 15:00:00,320.31,320.79,318.99,318.99,10922.0,320.31,320.79,318.99,318.99,10922.0
2023-06-14 15:30:00,318.79,320.03,318.2,319.97,23788.0,318.79,320.03,318.2,319.97,23788.0
2023-06-15 09:30:00,319.06,322.0,318.44,322.0,4435.0,319.06,322.0,318.44,322.0,4435.0
2023-06-15 10:00:00,322.92,322.92,321.65,322.32,1900.0,322.92,322.92,321.65,322.32,1900.0
2023-06-15 10:30:00,322.28,322.66,321.78,322.59,2500.0,322.28,322.66,321.78,322.59,2500.0
2023-06-15 11:00:00,322.59,322.91,321.8,321.9,4911.0,322.59,322.91,321.8,321.9,4911.0
2023-06-15 11:30:00,322.77,322.77,321.57,322.06,1334.0,322.77,322.77,321.57,322.06,1334.0
2023-06-15 12:00:00,321.81,321.86,321.2,321.72,4305.0,321.81,321.86,321.2,321.72,4305.0
2023-06-15 12:30:00,321.43,321.49,321.04,321.26,2700.0,321.43,321.49,321.04,321.26,2700.0
2023-06-15 13:00:00,321.1,321.38,321.03,321.17,3984.0,321.1,321.38,321.03,321.17,3984.0
2023-06-15 13:30:00,321.26,321.82,321.15,321.82,1583.0,321.26,321.82,321.15,321.82,1583.0
2023-06-15 14:00:00,321.97,322.12,321.34,322.12,2706.0,321.97,322.12,321.34,322.12,2706.0
2023-06-15 14:30:00,322.45,322.45,321.22,321.4,12028.0,322.45,322.45,321.22,321.4,12028.0
2023-06-15 15:00:00,321.44,322.1,321.38,321.63,4487.0,321.44,322.1,321.38,321.63,4487.0
2023-06-15 15:30:00,321.7,323.51,321.26,323.01,28329.0,321.7,323.51,321.26,323.01,28329.0
2023-06-16 09:30:00,324.52,324.52,322.73,323.42,11736.0,324.52,324.52,322.73,323.42,11736.0
2023-06-16 10:00:00,323.95,324.51,323.62,324.24,3713.0,323.95,324.51,323.62,324.24,3713.0
2023-06-16 10:30:00,324.27,324.92,323.21,324.91,3934.0,324.27,324.92,323.21,324.91,3934.0
2023-06-16 11:00:00,324.96,324.96,323.6,323.6,1000.0,324.96,324.96,323.6,323.6,1000.0
2023-06-16 11:30:00,323.67,324.13,323.19,323.44,2718.0,323.67,324.13,323.19,323.44,2718.0
2023-06-16 12:00:00,323.23,323.75,323.09,323.12,1345.0,323.23,323.75,323.09,323.12,1345.0
2023-06-16 12:30:00,323.13,323.99,323.13,323.83,4648.0,323.13,323.99,323.13,323.83,4648.0
2023-06-16 13:00:00,323.85,324.06,323.75,323.8,3129.0,323.85,324.06,323.75,323.8,3129.0
2023-06-16 13:30:00,323.75,323.83,323.05,323.05,4300.0,323.75,323.83,323.05,323.05,4300.0
2023-06-16 14:00:00,322.96,323.19,322.0,322.92,7216.0,322.96,323.19,322.0,322.92,7216.0
2023-06-16 14:30:00,322.79,323.14,322.76,322.81,2800.0,322.79,323.14,322.76,322.81,2800.0
2023-06-16 15:00:00,323.0,324.27,322.84,323.96,8456.0,323.0,324.27,322.84,323.96,8456.0
2023-06-16 15:30:00,324.92,326.86,324.76,325.91,35788.0,324.92,326.86,324.76,325.91,35788.0
2023-06-20 09:30:00,325.55,328.02,323.03,327.97,6591.0,325.55,328.02,323.03,327.97,6591.0
2023-06-20 10:00:00,328.87,328.87,326.55,327.08,4041.0,328.87,328.87,326.55,327.08,4041.0
2023-06-20 10:30:00,327.23,327.39,326.69,326.73,1811.0,327.23,327.39,326.69,326.73,1811.0
2023-06-20 11:00:00,327.29,327.56,327.25,327.32,1500.0,327.29,327.56,327.25,327.32,1500.0
2023-06-20 11:30:00,327.68,328.19,327.63,328.19,2235.0,327.68,328.19,327.63,328.19,2235.0
2023-06-20 12:00:00,328.21,328.45,328.08,328.4,1800.0,328.21,328.45,328.08,328.4,1800.0
2023-06-20 12:30:00,328.4,328.91,328.4,328.91,500.0,328.4,328.91,328.4,328.91,500.0
2023-06-20 13:00:00,328.93,329.54,328.93,329.07,4611.0,328.93,329.54,328.93,329.07,4611.0
2023-06-20 13:30:00,329.07,329.71,328.9,329.51,4039.0,329.07,329.71,328.9,329.51,4039.0
2023-06-20 14:00:00,329.56,329.99,329.56,329.97,2523.0,329.56,329.99,329.56,329.97,2523.0
2023-06-20 14:30:00,329.93,330.0,328.66,328.93,4136.0,329.93,330.0,328.66,328.93,4136.0
2023-06-20 15:00:00,328.8,328.94,328.58,328.58,3966.0,328.8,328.94,328.58,328.58,3966.0
2023-06-20 15:30:00,328.77,329.23,327.88,327.88,21760.0,328.77,329.23,327.88,327.88,21760.0
2023-06-21 09:30:00,329.76,329.76,325.5,327.23,2647.0,329.76,329.76,325.5,327.23,2647.0
2023-06-21 10:00:00,326.65,326.65,325.56,326.31,1000.0,326.65,326.65,325.56,326.31,1000.0
2023-06-21 10:30:00,326.37,327.35,326.34,327.35,4107.0,326.37,327.35,326.34,327.35,4107.0
2023-06-21 11:00:00,327.27,327.3,326.56,327.2,2453.0,327.27,327.3,326.56,327.2,2453.0
2023-06-21 11:30:00,326.79,327.0,326.56,327.0,1856.0,326.79,327.0,326.56,327.0,1856.0
2023-06-21 12:00:00,327.15,327.15,326.78,326.96,838.0,327.15,327.15,326.78,326.96,838.0
2023-06-21 12:30:00,326.92,327.06,326.73,326.75,901.0,326.92,327.06,326.73,326.75,901.0
2023-06-21 13:00:00,326.88,327.74,326.74,327.74,1796.0,326.88,327.74,326.74,327.74,1796.0
2023-06-21 13:30:00,327.52,328.54,327.4,328.54,4936.0,327.52,328.54,327.4,328.54,4936.0
2023-06-21 14:00:00,328.71,329.76,328.59,329.56,1831.0,328.71,329.76,328.59,329.56,1831.0
2023-06-21 14:30:00,329.53,330.16,329.53,329.67,2293.0,329.53,330.16,329.53,329.67,2293.0
2023-06-21 15:00:00,329.64,329.7,329.25,329.29,5584.0,329.64,329.7,329.25,329.29,5584.0
2023-06-21 15:30:00,329.14,330.12,328.7,329.94,17313.0,329.14,330.12,328.7,329.94,17313.0
2023-06-22 09:30:00,331.32,331.32,330.0,331.15,1976.0,331.32,331.32,330.0,331.15,1976.0
2023-06-22 10:00:00,330.65,331.78,330.25,331.75,6034.0,330.65,331.78,330.25,331.75,6034.0
2023-06-22 10:30:00,331.8,332.22,331.55,332.03,3808.0,331.8,332.22,331.55,332.03,3808.0
2023-06-22 11:00:00,332.2,332.5,331.24,331.24,2958.0,332.2,332.5,331.24,331.24,2958.0
2023-06-22 11:30:00,330.84,330.84,330.51,330.51,408.0,330.84,330.84,330.51,330.51,408.0
2023-06-22 12:00:00,330.57,330.98,330.57,330.89,1562.0,330.57,330.98,330.57,330.89,1562.0
2023-06-22 12:30:00,330.66,330.76,329.78,330.3,4952.0,330.66,330.76,329.78,330.3,4952.0
2023-06-22 13:00:00,330.17,330.26,329.46,330.26,3338.0,330.17,330.26,329.46,330.26,3338.0
2023-06-22 13:30:00,330.26,330.48,329.78,330.0,4937.0,330.26,330.48,329.78,330.0,4937.0
2023-06-22 14:00:00,330.43,331.35,330.42,331.35,1330.0,330.43,331.35,330.42,331.35,1330.0
2023-06-22 14:30:00,331.89,333.02,331.77,333.0,8698.0,331.89,333.02,331.77,333.0,8698.0
2023-06-22 15:00:00,332.81,333.01,332.69,333.01,1649.0,332.81,333.01,332.69,333.01,1649.0
2023-06-22 15:30:00,333.06,333.06,332.3,332.82,11595.0,333.06,333.06,332.3,332.82,11595.0
2023-06-23 09:30:00,331.66,332.0,331.27,331.7,1183.0,331.66,332.0,331.27,331.7,1183.0
2023-06-23 10:00:00,331.93,332.67,331.68,332.31,4645.0,331.93,332.67,331.68,332.31,4645.0
2023-06-23 10:30:00,333.1,333.1,332.83,332.93,1629.0,333.1,333.1,332.83,332.93,1629.0
2023-06-23 11:00:00,333.02,333.02,332.55,332.55,1100.0,333.02,333.02,332.55,332.55,1100.0
2023-06-23 11:30:00,332.79,333.34,332.79,333.33,3707.0,332.79,333.34,332.79,333.33,3707.0
2023-06-23 12:00:00,333.26,333.66,333.26,333.66,1706.0,333.26,333.66,333.26,333.66,1706.0
2023-06-23 12:30:00,333.81,334.17,333.59,333.9,2858.0,333.81,334.17,333.59,333.9,2858.0
2023-06-23 13:00:00,333.8,333.8,332.85,332.85,1600.0,333.8,333.8,332.85,332.85,1600.0
2023-06-23 13:30:00,332.56,332.93,332.56,332.88,1128.0,332.56,332.93,332.56,332.88,1128.0
2023-06-23 14:00:00,332.78,332.79,330.92,331.28,3094.0,332.78,332.79,330.92,331.28,3094.0
2023-06-23 14:30:00,331.26,331.3,329.47,329.91,2087.0,331.26,331.3,329.47,329.91,2087.0
2023-06-23 15:00:00,329.79,329.99,329.06,329.06,1992.0,329.79,329.99,329.06,329.06,1992.0
2023-06-23 15:30:00,329.01,329.13,328.19,328.21,19019.0,329.01,329.13,328.19,328.21,19019.0
2023-06-26 09:30:00,327.33,329.21,327.33,328.28,871.0,327.33,329.21,327.33,328.28,871.0
2023-06-26 10:00:00,328.93,329.57,326.82,327.49,2611.0,328.93,329.57,326.82,327.49,2611.0
2023-06-26 10:30:00,327.06,327.64,326.98,327.64,1000.0,327.06,327.64,326.98,327.64,1000.0
2023-06-26 11:00:00,327.97,328.42,327.64,328.34,1510.0,327.97,328.42,327.64,328.34,1510.0
2023-06-26 11:30:00,328.68,329.37,328.64,329.37,800.0,328.68,329.37,328.64,329.37,800.0
2023-06-26 12:00:00,329.0,330.07,328.99,330.07,1307.0,329.0,330.07,328.99,330.07,1307.0
2023-06-26 12:30:00,330.06,330.06,329.77,329.78,1070.0,330.06,330.06,329.77,329.78,1070.0
2023-06-26 13:00:00,330.37,330.52,330.37,330.52,200.0,330.37,330.52,330.37,330.52,200.0
2023-06-26 13:30:00,330.51,330.51,330.34,330.34,700.0,330.51,330.51,330.34,330.34,700.0
2023-06-26 14:00:00,330.75,330.83,330.24,330.83,700.0,330.75,330.83,330.24,330.83,700.0
2023-06-26 14:30:00,330.87,331.21,330.8,331.09,1511.0,330.87,331.21,330.8,331.09,1511.0
2023-06-26 15:00:00,331.46,331.97,331.39,331.7,6454.0,331.46,331.97,331.39,331.7,6454.0
2023-06-26 15:30:00,331.81,331.94,330.77,331.01,6234.0,331.81,331.94,330.77,331.01,6234.0
2023-06-27 09:30:00,332.52,334.74,331.2,331.2,1591.0,332.52,334.74,331.2,331.2,1591.0
2023-06-27 10:00:00,333.0,335.15,332.64,333.74,2571.0,333.0,335.15,332.64,333.74,2571.0
2023-06-27 10:30:00,333.85,334.05,333.75,334.05,563.0,333.85,334.05,333.75,334.05,563.0
2023-06-27 11:00:00,334.1,334.48,333.31,333.31,2316.0,334.1,334.48,333.31,333.31,2316.0
2023-06-27 11:30:00,333.29,333.85,333.28,333.85,963.0,333.29,333.85,333.28,333.85,963.0
2023-06-27 12:00:00,333.85,333.85,333.85,333.85,0.0,333.85,333.85,333.85,333.85,0.0
2023-06-27 12:30:00,334.1,335.46,334.1,335.46,999.0,334.1,335.46,334.1,335.46,999.0
2023-06-27 13:00:00,335.22,335.45,335.12,335.44,883.0,335.22,335.45,335.12,335.44,883.0
2023-06-27 13:30:00,336.1,336.1,335.82,335.99,700.0,336.1,336.1,335.82,335.99,700.0
2023-06-27 14:00:00,335.88,335.88,335.88,335.88,300.0,335.88,335.88,335.88,335.88,300.0
2023-06-27 14:30:00,335.98,336.24,335.96,335.96,4011.0,335.98,336.24,335.96,335.96,4011.0
2023-06-27 15:00:00,336.02,336.02,335.78,336.02,1397.0,336.02,336.02,335.78,336.02,1397.0
2023-06-27 15:30:00,335.86,335.86,334.51,334.76,10160.0,335.86,335.86,334.51,334.76,10160.0
2023-06-28 09:30:00,334.55,334.55,330.36,332.98,1875.0,334.55,334.55,330.36,332.98,1875.0
2023-06-28 10:00:00,333.41,334.5,333.05,334.5,2937.0,333.41,334.5,333.05,334.5,2937.0
2023-06-28 10:30:00,334.14,334.14,333.26,333.5,2268.0,334.14,334.14,333.26,333.5,2268.0
2023-06-28 11:00:00,333.4,333.8,333.23,333.8,700.0,333.4,333.8,333.23,333.8,700.0
2023-06-28 11:30:00,333.77,333.81,333.4,333.4,451.0,333.77,333.81,333.4,333.4,451.0
2023-06-28 12:00:00,332.88,333.83,332.81,333.74,1800.0,332.88,333.83,332.81,333.74,1800.0
2023-06-28 12:30:00,334.0,334.1,333.53,334.1,2491.0,334.0,334.1,333.53,334.1,2491.0
2023-06-28 13:00:00,334.0,334.0,334.0,334.0,100.0,334.0,334.0,334.0,334.0,100.0
2023-06-28 13:30:00,333.91,333.94,333.8,333.9,1429.0,333.91,333.94,333.8,333.9,1429.0
2023-06-28 14:00:00,333.75,333.75,333.75,333.75,200.0,333.75,333.75,333.75,333.75,200.0
2023-06-28 14:30:00,334.49,335.27,334.36,334.36,6916.0,334.49,335.27,334.36,334.36,6916.0
2023-06-28 15:00:00,334.76,335.47,334.76,335.4,3517.0,334.76,335.47,334.76,335.4,3517.0
2023-06-28 15:30:00,335.85,336.81,335.56,336.69,16488.0,335.85,336.81,335.56,336.69,16488.0
2023-06-29 09:30:00,336.03,339.74,335.0,338.48,3360.0,336.03,339.74,335.0,338.48,3360.0
2023-06-29 10:00:00,338.6,340.0,338.59,340.0,607.0,338.6,340.0,338.59,340.0,607.0
2023-06-29 10:30:00,340.0,340.73,340.0,340.65,1888.0,340.0,340.73,340.0,340.65,1888.0
2023-06-29 11:00:00,340.44,340.72,339.12,339.12,2495.0,340.44,340.72,339.12,339.12,2495.0
2023-06-29 11:30:00,339.27,339.5,338.28,338.81,3692.0,339.27,339.5,338.28,338.81,3692.0
2023-06-29 12:00:00,338.55,339.21,338.52,339.21,510.0,338.55,339.21,338.52,339.21,510.0
2023-06-29 12:30:00,339.2,339.22,338.9,339.22,2054.0,339.2,339.22,338.9,339.22,2054.0
2023-06-29 13:00:00,339.29,339.29,338.41,338.75,1504.0,339.29,339.29,338.41,338.75,1504.0
2023-06-29 13:30:00,338.62,338.63,338.14,338.14,1864.0,338.62,338.63,338.14,338.14,1864.0
2023-06-29 14:00:00,337.85,337.85,337.68,337.85,400.0,337.85,337.85,337.68,337.85,400.0
2023-06-29 14:30:00,337.66,337.81,337.15,337.15,2672.0,337.66,337.81,337.15,337.15,2672.0
2023-06-29 15:00:00,337.12,337.96,337.0,337.85,4214.0,337.12,337.96,337.0,337.85,4214.0
2023-06-29 15:30:00,338.0,338.97,337.82,338.33,11931.0,338.0,338.97,337.82,338.33,11931.0
2023-06-30 09:30:00,339.02,341.27,339.02,339.34,2487.0,339.02,341.27,339.02,339.34,2487.0
2023-06-30 10:00:00,340.99,340.99,338.28,338.61,4601.0,340.99,340.99,338.28,338.61,4601.0
2023-06-30 10:30:00,338.79,340.25,338.68,340.25,1400.0,338.79,340.25,338.68,340.25,1400.0
2023-06-30 11:00:00,340.09,340.2,339.38,339.57,4177.0,340.09,340.2,339.38,339.57,4177.0
2023-06-30 11:30:00,339.59,340.39,339.58,340.12,2290.0,339.59,340.39,339.58,340.12,2290.0
2023-06-30 12:00:00,340.49,340.91,340.36,340.78,2313.0,340.49,340.91,340.36,340.78,2313.0
2023-06-30 12:30:00,341.11,341.5,341.11,341.5,1000.0,341.11,341.5,341.11,341.5,1000.0
2023-06-30 13:00:00,341.67,341.94,341.39,341.88,950.0,341.67,341.94,341.39,341.88,950.0
2023-06-30 13:30:00,341.86,341.99,341.37,341.44,2661.0,341.86,341.99,341.37,341.44,2661.0
2023-06-30 14:00:00,341.48,341.55,341.39,341.55,1010.0,341.48,341.55,341.39,341.55,1010.0
2023-06-30 14:30:00,341.51,341.98,341.51,341.98,2108.0,341.51,341.98,341.51,341.98,2108.0
2023-06-30 15:00:00,342.25,342.83,342.25,342.63,1800.0,342.25,342.83,342.25,342.63,1800.0
2023-06-30 15:30:00,342.59,342.68,340.82,340.82,14067.0,342.59,342.68,340.82,340.82,14067.0
2023-07-03 09:30:00,339.39,340.24,338.0,340.17,2797.0,339.39,340.24,338.0,340.17,2797.0
2023-07-03 10:00:00,340.75,341.25,340.75,340.85,400.0,340.75,341.25,340.75,340.85,400.0
2023-07-03 10:30:00,341.48,342.16,340.99,340.99,900.0,341.48,342.16,340.99,340.99,900.0
2023-07-03 11:00:00,341.31,341.48,340.65,341.48,737.0,341.31,341.48,340.65,341.48,737.0
2023-07-03 11:30:00,341.1,342.22,341.09,342.22,2210.0,341.1,342.22,341.09,342.22,2210.0
2023-07-03 12:00:00,341.94,342.3,341.45,342.29,3650.0,341.94,342.3,341.45,342.29,3650.0
2023-07-03 12:30:00,342.18,342.2,340.69,340.7,11478.0,342.18,342.2,340.69,340.7,11478.0
2023-07-05 09:30:00,340.16,341.59,338.34,340.81,1982.0,340.16,341.59,338.34,340.81,1982.0
2023-07-05 10:00:00,341.58,341.98,339.64,339.64,2310.0,341.58,341.98,339.64,339.64,2310.0
2023-07-05 10:30:00,340.06,340.08,338.0,338.31,11179.0,340.06,340.08,338.0,338.31,11179.0
2023-07-05 11:00:00,338.7,339.76,338.7,339.75,948.0,338.7,339.76,338.7,339.75,948.0
2023-07-05 11:30:00,340.16,340.63,339.61,340.41,603.0,340.16,340.63,339.61,340.41,603.0
2023-07-05 12:00:00,340.54,340.55,340.34,340.34,325.0,340.54,340.55,340.34,340.34,325.0
2023-07-05 12:30:00,340.26,340.34,339.36,339.86,2600.0,340.26,340.34,339.36,339.86,2600.0
2023-07-05 13:00:00,339.35,339.35,339.22,339.23,826.0,339.35,339.35,339.22,339.23,826.0
2023-07-05 13:30:00,339.63,340.57,339.63,340.57,818.0,339.63,340.57,339.63,340.57,818.0
2023-07-05 14:00:00,340.12,340.57,340.0,340.0,1400.0,340.12,340.57,340.0,340.0,1400.0
2023-07-05 14:30:00,340.34,340.94,340.33,340.8,2126.0,340.34,340.94,340.33,340.8,2126.0
2023-07-05 15:00:00,341.31,341.72,341.24,341.69,915.0,341.31,341.72,341.24,341.69,915.0
2023-07-05 15:30:00,341.59,342.02,341.36,341.75,9107.0,341.59,342.02,341.36,341.75,9107.0
2023-07-06 09:30:00,340.46,341.53,339.62,340.24,1965.0,340.46,341.53,339.62,340.24,1965.0
2023-07-06 10:00:00,339.84,339.84,338.43,338.66,2944.0,339.84,339.84,338.43,338.66,2944.0
2023-07-06 10:30:00,339.38,339.5,339.14,339.48,700.0,339.38,339.5,339.14,339.48,700.0
2023-07-06 11:00:00,339.18,339.55,338.88,339.03,3955.0,339.18,339.55,338.88,339.03,3955.0
2023-07-06 11:30:00,338.84,338.84,338.48,338.48,1100.0,338.84,338.84,338.48,338.48,1100.0
2023-07-06 12:00:00,339.3,339.3,339.3,339.3,100.0,339.3,339.3,339.3,339.3,100.0
2023-07-06 12:30:00,339.51,339.72,339.37,339.64,1037.0,339.51,339.72,339.37,339.64,1037.0
2023-07-06 13:00:00,339.72,339.74,339.29,339.52,2400.0,339.72,339.74,339.29,339.52,2400.0
2023-07-06 13:30:00,339.46,339.63,339.46,339.52,700.0,339.46,339.63,339.46,339.52,700.0
2023-07-06 14:00:00,339.24,339.27,339.24,339.27,202.0,339.24,339.27,339.24,339.27,202.0
2023-07-06 14:30:00,339.35,339.62,339.15,339.6,1800.0,339.35,339.62,339.15,339.6,1800.0
2023-07-06 15:00:00,339.58,339.77,339.4,339.4,2132.0,339.58,339.77,339.4,339.4,2132.0
2023-07-06 15:30:00,339.55,340.08,339.51,339.72,10696.0,339.55,340.08,339.51,339.72,10696.0
2023-07-07 09:30:00,338.97,340.55,338.97,340.25,775.0,338.97,340.55,338.97,340.25,775.0
2023-07-07 10:00:00,339.94,340.7,339.94,340.55,800.0,339.94,340.7,339.94,340.55,800.0
2023-07-07 10:30:00,340.53,341.12,340.29,340.62,2746.0,340.53,341.12,340.29,340.62,2746.0
2023-07-07 11:00:00,340.75,341.84,340.6,341.84,7158.0,340.75,341.84,340.6,341.84,7158.0
2023-07-07 11:30:00,342.85,343.21,342.26,342.6,1400.0,342.85,343.21,342.26,342.6,1400.0
2023-07-07 12:00:00,342.86,343.17,342.82,343.17,500.0,342.86,343.17,342.82,343.17,500.0
2023-07-07 12:30:00,343.9,344.83,343.83,344.83,1553.0,343.9,344.83,343.83,344.83,1553.0
2023-07-07 13:00:00,344.7,344.7,343.59,344.69,8694.0,344.7,344.7,343.59,344.69,8694.0
2023-07-07 13:30:00,344.23,344.26,343.94,343.97,1176.0,344.23,344.26,343.94,343.97,1176.0
2023-07-07 14:00:00,344.12,344.41,343.69,344.14,3849.0,344.12,344.41,343.69,344.14,3849.0
2023-07-07 14:30:00,344.3,344.52,344.28,344.52,1315.0,344.3,344.52,344.28,344.52,1315.0
2023-07-07 15:00:00,344.33,344.77,343.81,344.23,3620.0,344.33,344.77,343.81,344.23,3620.0
2023-07-07 15:30:00,344.0,344.0,341.26,342.61,15047.0,344.0,344.0,341.26,342.61,15047.0
2023-07-10 09:30:00,341.41,344.5,341.41,344.24,1254.0,341.41,344.5,341.41,344.24,1254.0
2023-07-10 10:00:00,346.58,346.58,345.11,345.11,3680.0,346.58,346.58,345.11,345.11,3680.0
2023-07-10 10:30:00,344.54,345.53,344.13,345.09,1380.0,344.54,345.53,344.13,345.09,1380.0
2023-07-10 11:00:00,345.52,345.52,344.67,345.13,1610.0,345.52,345.52,344.67,345.13,1610.0
2023-07-10 11:30:00,345.07,345.95,345.07,345.81,600.0,345.07,345.95,345.07,345.81,600.0
2023-07-10 12:00:00,345.59,346.0,345.52,346.0,1729.0,345.59,346.0,345.52,346.0,1729.0
2023-07-10 12:30:00,346.1,346.33,344.77,344.78,1750.0,346.1,346.33,344.77,344.78,1750.0
2023-07-10 13:00:00,345.28,345.28,344.43,344.43,1200.0,345.28,345.28,344.43,344.43,1200.0
2023-07-10 13:30:00,344.21,344.21,344.0,344.0,745.0,344.21,344.21,344.0,344.0,745.0
2023-07-10 14:00:00,344.12,344.12,342.95,343.02,2001.0,344.12,344.12,342.95,343.02,2001.0
2023-07-10 14:30:00,343.0,343.15,342.36,342.4,3075.0,343.0,343.15,342.36,342.4,3075.0
2023-07-10 15:00:00,342.4,342.4,341.38,341.63,4786.0,342.4,342.4,341.38,341.63,4786.0
2023-07-10 15:30:00,341.62,342.03,341.19,342.03,10919.0,341.62,342.03,341.19,342.03,10919.0
2023-07-11 09:30:00,342.25,344.78,342.25,344.07,4261.0,342.25,344.78,342.25,344.07,4261.0
2023-07-11 10:00:00,343.39,345.94,343.11,344.92,9977.0,343.39,345.94,343.11,344.92,9977.0
2023-07-11 10:30:00,344.45,344.45,343.11,343.6,1350.0,344.45,344.45,343.11,343.6,1350.0
2023-07-11 11:00:00,343.79,344.59,343.79,344.59,500.0,343.79,344.59,343.79,344.59,500.0
2023-07-11 11:30:00,345.01,345.02,344.48,344.75,2163.0,345.01,345.02,344.48,344.75,2163.0
2023-07-11 12:00:00,344.7,345.17,344.54,344.54,2185.0,344.7,345.17,344.54,344.54,2185.0
2023-07-11 12:30:00,344.37,344.56,344.31,344.51,1000.0,344.37,344.56,344.31,344.51,1000.0
2023-07-11 13:00:00,344.36,344.51,344.34,344.39,1400.0,344.36,344.51,344.34,344.39,1400.0
2023-07-11 13:30:00,344.35,344.35,343.96,343.96,6146.0,344.35,344.35,343.96,343.96,6146.0
2023-07-11 14:00:00,344.09,344.52,343.57,344.19,20355.0,344.09,344.52,343.57,344.19,20355.0
2023-07-11 14:30:00,344.86,346.84,344.86,346.84,2686.0,344.86,346.84,344.86,346.84,2686.0
2023-07-11 15:00:00,347.06,347.15,346.43,346.91,1870.0,347.06,347.15,346.43,346.91,1870.0
2023-07-11 15:30:00,346.95,348.49,346.71,347.87,10840.0,346.95,348.49,346.71,347.87,10840.0
2023-07-12 09:30:00,354.44,355.51,348.44,349.34,5679.0,354.44,355.51,348.44,349.34,5679.0
2023-07-12 10:00:00,350.43,350.96,349.02,350.96,4837.0,350.43,350.96,349.02,350.96,4837.0
2023-07-12 10:30:00,350.8,352.0,350.8,351.75,2564.0,350.8,352.0,350.8,351.75,2564.0
2023-07-12 11:00:00,352.03,352.22,351.16,352.22,1801.0,352.03,352.22,351.16,352.22,1801.0
2023-07-12 11:30:00,352.11,352.11,350.57,350.7,2448.0,352.11,352.11,350.57,350.7,2448.0
2023-07-12 12:00:00,349.91,349.92,348.94,349.34,1697.0,349.91,349.92,348.94,349.34,1697.0
2023-07-12 12:30:00,349.43,349.49,349.31,349.31,802.0,349.43,349.49,349.31,349.31,802.0
2023-07-12 13:00:00,349.04,350.1,349.04,349.73,1050.0,349.04,350.1,349.04,349.73,1050.0
2023-07-12 13:30:00,350.11,350.11,349.59,349.69,1600.0,350.11,350.11,349.59,349.69,1600.0
2023-07-12 14:00:00,349.66,350.28,349.65,350.16,700.0,349.66,350.28,349.65,350.16,700.0
2023-07-12 14:30:00,350.15,350.15,349.55,349.55,2410.0,350.15,350.15,349.55,349.55,2410.0
2023-07-12 15:00:00,349.7,349.7,347.6,347.6,3479.0,349.7,349.7,347.6,347.6,3479.0
2023-07-12 15:30:00,347.75,348.24,346.54,346.81,17080.0,347.75,348.24,346.54,346.81,17080.0
2023-07-13 09:30:00,346.83,348.79,346.83,348.78,921.0,346.83,348.79,346.83,348.78,921.0
2023-07-13 10:00:00,347.63,349.43,347.63,349.43,1318.0,347.63,349.43,347.63,349.43,1318.0
2023-07-13 10:30:00,349.81,349.91,349.02,349.02,1191.0,349.81,349.91,349.02,349.02,1191.0
2023-07-13 11:00:00,349.62,351.26,349.62,351.25,1187.0,349.62,351.26,349.62,351.25,1187.0
2023-07-13 11:30:00,351.31,351.62,350.72,351.38,2645.0,351.31,351.62,350.72,351.38,2645.0
2023-07-13 12:00:00,351.27,351.27,350.53,350.53,1400.0,351.27,351.27,350.53,350.53,1400.0
2023-07-13 12:30:00,350.76,351.13,350.25,350.25,1311.0,350.76,351.13,350.25,350.25,1311.0
2023-07-13 13:00:00,350.25,350.99,350.25,350.41,3449.0,350.25,350.99,350.25,350.41,3449.0
2023-07-13 13:30:00,350.22,350.22,349.69,349.69,733.0,350.22,350.22,349.69,349.69,733.0
2023-07-13 14:00:00,349.3,349.72,349.09,349.09,2310.0,349.3,349.72,349.09,349.09,2310.0
2023-07-13 14:30:00,349.13,349.13,348.54,348.77,1007.0,349.13,349.13,348.54,348.77,1007.0
2023-07-13 15:00:00,348.74,348.74,348.37,348.6,898.0,348.74,348.74,348.37,348.6,898.0
2023-07-13 15:30:00,348.37,349.0,348.25,348.96,6108.0,348.37,349.0,348.25,348.96,6108.0
2023-07-14 09:30:00,348.6,348.6,348.6,348.6,768.0,348.6,348.6,348.6,348.6,768.0
2023-07-14 10:00:00,348.93,348.97,345.99,346.76,2930.0,348.93,348.97,345.99,346.76,2930.0
2023-07-14 10:30:00,346.51,347.06,346.29,347.0,1313.0,346.51,347.06,346.29,347.0,1313.0
2023-07-14 11:00:00,346.57,346.58,346.54,346.54,200.0,346.57,346.58,346.54,346.54,200.0
2023-07-14 11:30:00,346.98,346.98,344.7,345.22,6305.0,346.98,346.98,344.7,345.22,6305.0
2023-07-14 12:00:00,345.56,345.98,345.5,345.84,1757.0,345.56,345.98,345.5,345.84,1757.0
2023-07-14 12:30:00,346.44,346.44,346.44,346.44,100.0,346.44,346.44,346.44,346.44,100.0
2023-07-14 13:00:00,346.44,346.5,346.38,346.38,438.0,346.44,346.5,346.38,346.38,438.0
2023-07-14 13:30:00,346.5,346.84,346.42,346.84,900.0,346.5,346.84,346.42,346.84,900.0
2023-07-14 14:00:00,346.49,347.14,346.49,346.9,700.0,346.49,347.14,346.49,346.9,700.0
2023-07-14 14:30:00,347.25,347.42,346.93,347.42,1400.0,347.25,347.42,346.93,347.42,1400.0
2023-07-14 15:00:00,347.36,347.61,347.32,347.45,900.0,347.36,347.61,347.32,347.45,900.0
2023-07-14 15:30:00,347.83,348.25,346.87,347.2,10725.0,347.83,348.25,346.87,347.2,10725.0
2023-07-17 09:30:00,347.0,348.5,345.86,348.08,1362.0,347.0,348.5,345.86,348.08,1362.0
2023-07-17 10:00:00,348.79,349.13,348.07,348.14,2242.0,348.79,349.13,348.07,348.14,2242.0
2023-07-17 10:30:00,348.81,348.95,348.02,348.07,900.0,348.81,348.95,348.02,348.07,900.0
2023-07-17 11:00:00,347.94,347.94,347.12,347.46,645.0,347.94,347.94,347.12,347.46,645.0
2023-07-17 11:30:00,347.97,348.5,347.84,348.1,4992.0,347.97,348.5,347.84,348.1,4992.0
2023-07-17 12:00:00,348.3,348.42,347.82,347.97,3885.0,348.3,348.42,347.82,347.97,3885.0
2023-07-17 12:30:00,348.22,348.22,347.83,347.83,678.0,348.22,348.22,347.83,347.83,678.0
2023-07-17 13:00:00,347.82,348.38,347.82,347.99,1405.0,347.82,348.38,347.82,347.99,1405.0
2023-07-17 13:30:00,347.94,348.18,347.94,348.0,930.0,347.94,348.18,347.94,348.0,930.0
2023-07-17 14:00:00,347.73,347.73,347.01,347.01,2182.0,347.73,347.73,347.01,347.01,2182.0
2023-07-17 14:30:00,347.01,347.3,346.82,347.27,1760.0,347.01,347.3,346.82,347.27,1760.0
2023-07-17 15:00:00,347.25,347.65,346.81,347.58,1538.0,347.25,347.65,346.81,347.58,1538.0
2023-07-17 15:30:00,347.36,347.78,346.31,346.78,8339.0,347.36,347.78,346.31,346.78,8339.0
2023-07-18 09:30:00,347.6,349.94,347.6,348.54,982.0,347.6,349.94,347.6,348.54,982.0
2023-07-18 10:00:00,348.53,349.66,348.51,349.25,1976.0,348.53,349.66,348.51,349.25,1976.0
2023-07-18 10:30:00,349.34,349.4,349.25,349.37,1125.0,349.34,349.4,349.25,349.37,1125.0
2023-07-18 11:00:00,349.43,349.43,349.43,349.43,142.0,349.43,349.43,349.43,349.43,142.0
2023-07-18 11:30:00,349.71,349.75,349.12,349.55,1202.0,349.71,349.75,349.12,349.55,1202.0
2023-07-18 12:00:00,349.79,350.0,349.48,349.8,2000.0,349.79,350.0,349.48,349.8,2000.0
2023-07-18 12:30:00,349.78,349.78,349.29,349.29,1206.0,349.78,349.78,349.29,349.29,1206.0
2023-07-18 13:00:00,349.44,349.56,349.09,349.09,1789.0,349.44,349.56,349.09,349.09,1789.0
2023-07-18 13:30:00,348.35,348.47,348.27,348.47,400.0,348.35,348.47,348.27,348.47,400.0
2023-07-18 14:00:00,348.59,348.59,348.15,348.15,302.0,348.59,348.59,348.15,348.15,302.0
2023-07-18 14:30:00,348.52,348.52,348.52,348.52,165.0,348.52,348.52,348.52,348.52,165.0
2023-07-18 15:00:00,348.81,348.86,347.56,347.56,3134.0,348.81,348.86,347.56,347.56,3134.0
2023-07-18 15:30:00,347.51,348.36,347.29,347.51,6592.0,347.51,348.36,347.29,347.51,6592.0
2023-07-19 09:30:00,347.0,349.55,347.0,348.02,1073.0,347.0,349.55,347.0,348.02,1073.0
2023-07-19 10:00:00,348.88,348.88,347.22,347.88,2600.0,348.88,348.88,347.22,347.88,2600.0
2023-07-19 10:30:00,348.29,348.29,344.97,345.25,1345.0,348.29,348.29,344.97,345.25,1345.0
2023-07-19 11:00:00,345.84,345.84,345.07,345.37,904.0,345.84,345.84,345.07,345.37,904.0
2023-07-19 11:30:00,345.55,346.15,345.26,345.73,1412.0,345.55,346.15,345.26,345.73,1412.0
2023-07-19 12:00:00,345.97,346.36,345.82,346.31,1270.0,345.97,346.36,345.82,346.31,1270.0
2023-07-19 12:30:00,346.31,346.42,345.93,346.16,1313.0,346.31,346.42,345.93,346.16,1313.0
2023-07-19 13:00:00,345.92,346.33,345.64,345.64,2492.0,345.92,346.33,345.64,345.64,2492.0
2023-07-19 13:30:00,345.83,345.83,344.2,344.68,1496.0,345.83,345.83,344.2,344.68,1496.0
2023-07-19 14:00:00,345.0,345.37,344.83,345.22,2121.0,345.0,345.37,344.83,345.22,2121.0
2023-07-19 14:30:00,345.24,345.57,344.73,344.76,4633.0,345.24,345.57,344.73,344.76,4633.0
2023-07-19 15:00:00,344.75,344.75,344.12,344.3,2751.0,344.75,344.75,344.12,344.3,2751.0
2023-07-19 15:30:00,344.5,344.69,344.08,344.53,14033.0,344.5,344.69,344.08,344.53,14033.0
2023-07-20 09:30:00,343.88,344.34,342.88,343.25,5786.0,343.88,344.34,342.88,343.25,5786.0
2023-07-20 10:00:00,345.32,345.73,344.33,345.42,3462.0,345.32,345.73,344.33,345.42,3462.0
2023-07-20 10:30:00,345.43,346.93,345.42,346.31,8200.0,345.43,346.93,345.42,346.31,8200.0
2023-07-20 11:00:00,346.79,346.79,345.89,346.19,3720.0,346.79,346.79,345.89,346.19,3720.0
2023-07-20 11:30:00,346.29,347.5,346.29,347.5,1722.0,346.29,347.5,346.29,347.5,1722.0
2023-07-20 12:00:00,347.2,347.34,346.81,346.81,2104.0,347.2,347.34,346.81,346.81,2104.0
2023-07-20 12:30:00,346.35,346.64,346.06,346.29,1144.0,346.35,346.64,346.06,346.29,1144.0
2023-07-20 13:00:00,346.3,346.82,346.25,346.26,2100.0,346.3,346.82,346.25,346.26,2100.0
2023-07-20 13:30:00,346.26,346.56,346.11,346.56,3200.0,346.26,346.56,346.11,346.56,3200.0
2023-07-20 14:00:00,346.56,346.92,346.3,346.3,2612.0,346.56,346.92,346.3,346.3,2612.0
2023-07-20 14:30:00,346.31,346.98,346.3,346.86,2508.0,346.31,346.98,346.3,346.86,2508.0
2023-07-20 15:00:00,346.85,347.57,346.8,347.11,3830.0,346.85,347.57,346.8,347.11,3830.0
2023-07-20 15:30:00,347.28,348.0,346.99,347.23,10541.0,347.28,348.0,346.99,347.23,10541.0
2023-07-21 09:30:00,348.71,348.71,346.58,348.12,3050.0,348.71,348.71,346.58,348.12,3050.0
2023-07-21 10:00:00,347.06,348.14,347.06,347.72,1645.0,347.06,348.14,347.06,347.72,1645.0
2023-07-21 10:30:00,347.08,348.31,346.79,348.31,5416.0,347.08,348.31,346.79,348.31,5416.0
2023-07-21 11:00:00,348.06,348.33,347.09,348.33,1804.0,348.06,348.33,347.09,348.33,1804.0
2023-07-21 11:30:00,348.32,348.54,347.66,348.32,6619.0,348.32,348.54,347.66,348.32,6619.0
2023-07-21 12:00:00,348.25,348.79,348.09,348.77,3586.0,348.25,348.79,348.09,348.77,3586.0
2023-07-21 12:30:00,348.77,348.77,348.27,348.42,1413.0,348.77,348.77,348.27,348.42,1413.0
2023-07-21 13:00:00,348.22,348.44,348.18,348.18,1545.0,348.22,348.44,348.18,348.18,1545.0
2023-07-21 13:30:00,348.17,348.24,347.58,347.58,1733.0,348.17,348.24,347.58,347.58,1733.0
2023-07-21 14:00:00,346.3,346.97,346.3,346.88,1752.0,346.3,346.97,346.3,346.88,1752.0
2023-07-21 14:30:00,347.26,347.59,347.26,347.28,1143.0,347.26,347.59,347.26,347.28,1143.0
2023-07-21 15:00:00,347.57,348.1,347.4,348.1,3201.0,347.57,348.1,347.4,348.1,3201.0
2023-07-21 15:30:00,348.1,348.23,346.0,346.39,10606.0,348.1,348.23,346.0,346.39,10606.0
2023-07-24 09:30:00,348.11,348.11,345.14,346.24,1542.0,348.11,348.11,345.14,346.24,1542.0
2023-07-24 10:00:00,346.65,347.49,345.28,345.29,3516.0,346.65,347.49,345.28,345.29,3516.0
2023-07-24 10:30:00,345.87,347.33,345.87,346.44,717.0,345.87,347.33,345.87,346.44,717.0
2023-07-24 11:00:00,346.66,347.65,346.65,347.33,1525.0,346.66,347.65,346.65,347.33,1525.0
2023-07-24 11:30:00,347.07,347.47,347.04,347.34,2250.0,347.07,347.47,347.04,347.34,2250.0
2023-07-24 12:00:00,347.53,347.64,347.2,347.33,1618.0,347.53,347.64,347.2,347.33,1618.0
2023-07-24 12:30:00,347.33,348.09,347.29,348.09,1300.0,347.33,348.09,347.29,348.09,1300.0
2023-07-24 13:00:00,348.13,349.01,348.11,349.0,1100.0,348.13,349.01,348.11,349.0,1100.0
2023-07-24 13:30:00,349.0,349.34,348.59,349.34,1100.0,349.0,349.34,348.59,349.34,1100.0
2023-07-24 14:00:00,349.4,349.76,349.17,349.43,2331.0,349.4,349.76,349.17,349.43,2331.0
2023-07-24 14:30:00,349.69,349.82,349.43,349.68,2365.0,349.69,349.82,349.43,349.68,2365.0
2023-07-24 15:00:00,349.9,350.15,349.68,350.05,1538.0,349.9,350.15,349.68,350.05,1538.0
2023-07-24 15:30:00,350.1,350.15,348.2,348.25,15530.0,350.1,350.15,348.2,348.25,15530.0
2023-07-25 09:30:00,347.65,347.87,345.77,346.71,1787.0,347.65,347.87,345.77,346.71,1787.0
2023-07-25 10:00:00,347.38,349.82,347.37,349.82,1489.0,347.38,349.82,347.37,349.82,1489.0
2023-07-25 10:30:00,349.71,349.89,348.91,349.29,2425.0,349.71,349.89,348.91,349.29,2425.0
2023-07-25 11:00:00,349.36,350.19,348.9,350.19,2618.0,349.36,350.19,348.9,350.19,2618.0
2023-07-25 11:30:00,349.98,351.0,349.94,350.88,1943.0,349.98,351.0,349.94,350.88,1943.0
2023-07-25 12:00:00,351.45,351.76,350.95,351.41,2512.0,351.45,351.76,350.95,351.41,2512.0
2023-07-25 12:30:00,351.4,352.35,351.1,352.29,1900.0,351.4,352.35,351.1,352.29,1900.0
2023-07-25 13:00:00,352.03,352.34,351.26,351.26,1716.0,352.03,352.34,351.26,351.26,1716.0
2023-07-25 13:30:00,351.75,351.76,351.16,351.21,754.0,351.75,351.76,351.16,351.21,754.0
2023-07-25 14:00:00,351.56,352.23,351.5,352.23,794.0,351.56,352.23,351.5,352.23,794.0
2023-07-25 14:30:00,351.88,351.91,351.42,351.85,2728.0,351.88,351.91,351.42,351.85,2728.0
2023-07-25 15:00:00,351.96,352.51,351.59,352.05,4900.0,351.96,352.51,351.59,352.05,4900.0
2023-07-25 15:30:00,351.79,352.57,351.76,352.55,10388.0,351.79,352.57,351.76,352.55,10388.0
2023-07-26 09:30:00,352.71,353.64,352.15,352.85,1020.0,352.71,353.64,352.15,352.85,1020.0
2023-07-26 10:00:00,352.93,354.53,352.48,354.53,1245.0,352.93,354.53,352.48,354.53,1245.0
2023-07-26 10:30:00,353.77,355.11,353.19,355.11,2681.0,353.77,355.11,353.19,355.11,2681.0
2023-07-26 11:00:00,355.07,355.09,354.66,354.89,900.0,355.07,355.09,354.66,354.89,900.0
2023-07-26 11:30:00,355.06,355.06,353.68,353.68,3576.0,355.06,355.06,353.68,353.68,3576.0
2023-07-26 12:00:00,353.79,353.83,353.54,353.69,1353.0,353.79,353.83,353.54,353.69,1353.0
2023-07-26 12:30:00,353.45,353.45,352.62,352.81,890.0,353.45,353.45,352.62,352.81,890.0
2023-07-26 13:00:00,352.81,352.81,352.42,352.59,500.0,352.81,352.81,352.42,352.59,500.0
2023-07-26 13:30:00,352.43,352.43,350.53,350.68,3909.0,352.43,352.43,350.53,350.68,3909.0
2023-07-26 14:00:00,350.67,351.82,350.32,351.64,3201.0,350.67,351.82,350.32,351.64,3201.0
2023-07-26 14:30:00,351.63,352.31,351.62,352.23,2265.0,351.63,352.31,351.62,352.23,2265.0
2023-07-26 15:00:00,352.19,352.19,351.04,351.19,3392.0,352.19,352.19,351.04,351.19,3392.0
2023-07-26 15:30:00,351.53,353.06,351.53,353.06,16280.0,351.53,353.06,351.53,353.06,16280.0
2023-07-27 09:30:00,354.2,354.2,347.9,347.9,4716.0,354.2,354.2,347.9,347.9,4716.0
2023-07-27 10:00:00,348.45,350.54,344.71,344.81,3361.0,348.45,350.54,344.71,344.81,3361.0
2023-07-27 10:30:00,345.35,345.87,344.13,344.3,1470.0,345.35,345.87,344.13,344.3,1470.0
2023-07-27 11:00:00,344.55,345.45,343.98,345.06,2791.0,344.55,345.45,343.98,345.06,2791.0
2023-07-27 11:30:00,345.35,345.37,344.7,344.81,1813.0,345.35,345.37,344.7,344.81,1813.0
2023-07-27 12:00:00,346.47,346.47,345.67,346.34,750.0,346.47,346.47,345.67,346.34,750.0
2023-07-27 12:30:00,345.88,345.99,345.35,345.77,800.0,345.88,345.99,345.35,345.77,800.0
2023-07-27 13:00:00,345.77,345.77,345.77,345.77,0.0,345.77,345.77,345.77,345.77,0.0
2023-07-27 13:30:00,345.88,346.13,345.84,345.84,1260.0,345.88,346.13,345.84,345.84,1260.0
2023-07-27 14:00:00,345.84,346.66,345.41,346.6,806.0,345.84,346.66,345.41,346.6,806.0
2023-07-27 14:30:00,346.99,347.85,346.98,347.46,1700.0,346.99,347.85,346.98,347.46,1700.0
2023-07-27 15:00:00,347.15,347.16,345.59,345.59,9216.0,347.15,347.16,345.59,345.59,9216.0
2023-07-27 15:30:00,345.27,346.16,343.97,345.33,27033.0,345.27,346.16,343.97,345.33,27033.0
2023-07-28 09:30:00,345.42,348.59,345.42,347.89,1647.0,345.42,348.59,345.42,347.89,1647.0
2023-07-28 10:00:00,347.89,350.0,347.89,350.0,862.0,347.89,350.0,347.89,350.0,862.0
2023-07-28 10:30:00,350.73,351.19,350.42,350.42,1490.0,350.73,351.19,350.42,350.42,1490.0
2023-07-28 11:00:00,350.05,350.63,350.05,350.46,2251.0,350.05,350.63,350.05,350.46,2251.0
2023-07-28 11:30:00,350.27,350.27,349.85,350.0,1067.0,350.27,350.27,349.85,350.0,1067.0
2023-07-28 12:00:00,349.47,349.47,349.27,349.3,783.0,349.47,349.47,349.27,349.3,783.0
2023-07-28 12:30:00,350.05,350.05,349.48,349.48,200.0,350.05,350.05,349.48,349.48,200.0
2023-07-28 13:00:00,349.55,349.65,348.65,348.71,1765.0,349.55,349.65,348.65,348.71,1765.0
2023-07-28 13:30:00,348.31,349.0,348.1,349.0,500.0,348.31,349.0,348.1,349.0,500.0
2023-07-28 14:00:00,349.54,349.54,348.67,348.97,1203.0,349.54,349.54,348.67,348.97,1203.0
2023-07-28 14:30:00,349.31,350.64,348.81,350.33,3283.0,349.31,350.64,348.81,350.33,3283.0
2023-07-28 15:00:00,350.44,350.65,348.97,348.97,3772.0,350.44,350.65,348.97,348.97,3772.0
2023-07-28 15:30:00,349.27,350.42,349.04,350.34,6684.0,349.27,350.42,349.04,350.34,6684.0
2023-07-31 09:30:00,350.52,352.94,350.52,352.06,790.0,350.52,352.94,350.52,352.06,790.0
2023-07-31 10:00:00,352.04,352.59,349.6,349.6,1457.0,352.04,352.59,349.6,349.6,1457.0
2023-07-31 10:30:00,350.38,350.38,349.6,349.6,819.0,350.38,350.38,349.6,349.6,819.0
2023-07-31 11:00:00,349.84,350.38,349.51,349.87,1374.0,349.84,350.38,349.51,349.87,1374.0
2023-07-31 11:30:00,350.1,350.91,349.57,350.91,1689.0,350.1,350.91,349.57,350.91,1689.0
2023-07-31 12:00:00,350.09,350.31,349.27,349.27,2641.0,350.09,350.31,349.27,349.27,2641.0
2023-07-31 12:30:00,349.28,349.52,348.89,348.89,1422.0,349.28,349.52,348.89,348.89,1422.0
2023-07-31 13:00:00,349.17,349.29,349.16,349.21,400.0,349.17,349.29,349.16,349.21,400.0
2023-07-31 13:30:00,349.45,349.45,349.37,349.43,605.0,349.45,349.45,349.37,349.43,605.0
2023-07-31 14:00:00,349.08,349.6,349.08,349.26,1100.0,349.08,349.6,349.08,349.26,1100.0
2023-07-31 14:30:00,349.06,349.25,349.03,349.25,1620.0,349.06,349.25,349.03,349.25,1620.0
2023-07-31 15:00:00,349.19,349.65,349.18,349.65,2447.0,349.19,349.65,349.18,349.65,2447.0
2023-07-31 15:30:00,349.92,350.59,349.56,350.0,9365.0,349.92,350.59,349.56,350.0,9365.0
2023-08-01 09:30:00,351.29,354.28,350.89,354.01,1700.0,351.29,354.28,350.89,354.01,1700.0
2023-08-01 10:00:00,355.35,355.35,352.82,352.82,2556.0,355.35,355.35,352.82,352.82,2556.0
2023-08-01 10:30:00,352.9,352.91,352.0,352.01,3811.0,352.9,352.91,352.0,352.01,3811.0
2023-08-01 11:00:00,352.5,352.89,352.27,352.45,2173.0,352.5,352.89,352.27,352.45,2173.0
2023-08-01 11:30:00,352.86,352.86,352.8,352.8,404.0,352.86,352.86,352.8,352.8,404.0
2023-08-01 12:00:00,352.65,352.8,352.45,352.5,1249.0,352.65,352.8,352.45,352.5,1249.0
2023-08-01 12:30:00,352.45,352.45,352.39,352.39,636.0,352.45,352.45,352.39,352.39,636.0
2023-08-01 13:00:00,352.62,352.62,352.5,352.56,320.0,352.62,352.62,352.5,352.56,320.0
2023-08-01 13:30:00,352.56,353.48,352.54,353.48,1100.0,352.56,353.48,352.54,353.48,1100.0
2023-08-01 14:00:00,353.78,354.62,353.44,354.62,3172.0,353.78,354.62,353.44,354.62,3172.0
2023-08-01 14:30:00,354.49,354.49,353.88,353.88,1100.0,354.49,354.49,353.88,353.88,1100.0
2023-08-01 15:00:00,353.78,354.43,353.25,354.27,2730.0,353.78,354.43,353.25,354.27,2730.0
2023-08-01 15:30:00,354.3,355.24,354.13,354.42,9321.0,354.3,355.24,354.13,354.42,9321.0
2023-08-02 09:30:00,353.95,353.95,350.35,352.72,2060.0,353.95,353.95,350.35,352.72,2060.0
2023-08-02 10:00:00,353.06,354.99,352.81,354.31,2494.0,353.06,354.99,352.81,354.31,2494.0
2023-08-02 10:30:00,354.5,355.0,353.16,353.63,2269.0,354.5,355.0,353.16,353.63,2269.0
2023-08-02 11:00:00,354.14,354.63,353.73,354.43,1105.0,354.14,354.63,353.73,354.43,1105.0
2023-08-02 11:30:00,354.5,355.29,354.26,354.27,2136.0,354.5,355.29,354.26,354.27,2136.0
2023-08-02 12:00:00,354.27,355.12,354.27,354.52,1731.0,354.27,355.12,354.27,354.52,1731.0
2023-08-02 12:30:00,354.52,354.57,354.26,354.26,1617.0,354.52,354.57,354.26,354.26,1617.0
2023-08-02 13:00:00,354.3,354.3,353.26,353.26,1501.0,354.3,354.3,353.26,353.26,1501.0
2023-08-02 13:30:00,353.61,353.62,353.03,353.18,2369.0,353.61,353.62,353.03,353.18,2369.0
2023-08-02 14:00:00,353.61,353.61,353.2,353.2,1401.0,353.61,353.61,353.2,353.2,1401.0
2023-08-02 14:30:00,353.4,354.22,353.4,353.74,2809.0,353.4,354.22,353.4,353.74,2809.0
2023-08-02 15:00:00,353.72,353.94,353.36,353.48,3424.0,353.72,353.94,353.36,353.48,3424.0
2023-08-02 15:30:00,353.35,354.74,352.6,354.73,16668.0,353.35,354.74,352.6,354.73,16668.0
2023-08-03 09:30:00,354.43,354.43,352.79,352.83,2080.0,354.43,354.43,352.79,352.83,2080.0
2023-08-03 10:00:00,352.87,355.12,352.8,354.63,5329.0,352.87,355.12,352.8,354.63,5329.0
2023-08-03 10:30:00,354.63,355.28,353.9,353.91,9985.0,354.63,355.28,353.9,353.91,9985.0
2023-08-03 11:00:00,353.59,354.34,353.59,354.34,838.0,353.59,354.34,353.59,354.34,838.0
2023-08-03 11:30:00,355.0,355.22,354.69,354.78,1400.0,355.0,355.22,354.69,354.78,1400.0
2023-08-03 12:00:00,354.76,354.77,354.45,354.45,838.0,354.76,354.77,354.45,354.45,838.0
2023-08-03 12:30:00,354.87,355.68,354.57,355.62,1445.0,354.87,355.68,354.57,355.62,1445.0
2023-08-03 13:00:00,355.62,355.62,354.93,355.33,1904.0,355.62,355.62,354.93,355.33,1904.0
2023-08-03 13:30:00,355.11,355.25,354.43,354.54,4847.0,355.11,355.25,354.43,354.54,4847.0
2023-08-03 14:00:00,354.39,354.74,354.39,354.74,400.0,354.39,354.74,354.39,354.74,400.0
2023-08-03 14:30:00,354.74,355.27,354.74,355.18,3826.0,354.74,355.27,354.74,355.18,3826.0
2023-08-03 15:00:00,355.12,355.12,353.93,354.79,6306.0,355.12,355.12,353.93,354.79,6306.0
2023-08-03 15:30:00,355.16,355.18,354.3,354.74,22144.0,355.16,355.18,354.3,354.74,22144.0
2023-08-04 09:30:00,355.34,356.37,355.33,356.09,1753.0,355.34,356.37,355.33,356.09,1753.0
2023-08-04 10:00:00,356.17,356.17,354.66,355.17,2972.0,356.17,356.17,354.66,355.17,2972.0
2023-08-04 10:30:00,355.8,356.86,355.37,356.08,5031.0,355.8,356.86,355.37,356.08,5031.0
2023-08-04 11:00:00,355.89,355.89,354.17,354.37,5207.0,355.89,355.89,354.17,354.37,5207.0
2023-08-04 11:30:00,354.27,354.59,353.62,354.16,1888.0,354.27,354.59,353.62,354.16,1888.0
2023-08-04 12:00:00,355.0,355.66,354.81,355.66,4108.0,355.0,355.66,354.81,355.66,4108.0
2023-08-04 12:30:00,355.24,356.56,354.67,355.15,3765.0,355.24,356.56,354.67,355.15,3765.0
2023-08-04 13:00:00,355.25,355.31,354.47,354.48,4896.0,355.25,355.31,354.47,354.48,4896.0
2023-08-04 13:30:00,354.56,355.0,354.05,354.05,3745.0,354.56,355.0,354.05,354.05,3745.0
2023-08-04 14:00:00,353.58,354.2,352.85,353.73,2468.0,353.58,354.2,352.85,353.73,2468.0
2023-08-04 14:30:00,353.3,353.47,352.59,352.87,4386.0,353.3,353.47,352.59,352.87,4386.0
2023-08-04 15:00:00,352.51,354.35,352.51,354.34,2450.0,352.51,354.35,352.51,354.34,2450.0
2023-08-04 15:30:00,354.03,354.55,353.42,354.37,9364.0,354.03,354.55,353.42,354.37,9364.0
2023-08-07 09:30:00,354.16,357.51,354.16,355.84,2104.0,354.16,357.51,354.16,355.84,2104.0
2023-08-07 10:00:00,356.17,356.32,354.15,356.32,2600.0,356.17,356.32,354.15,356.32,2600.0
2023-08-07 10:30:00,356.56,357.19,356.56,356.99,1335.0,356.56,357.19,356.56,356.99,1335.0
2023-08-07 11:00:00,357.47,358.39,357.46,358.1,500.0,357.47,358.39,357.46,358.1,500.0
2023-08-07 11:30:00,358.06,358.49,357.41,357.75,1590.0,358.06,358.49,357.41,357.75,1590.0
2023-08-07 12:00:00,357.0,357.55,356.97,357.55,600.0,357.0,357.55,356.97,357.55,600.0
2023-08-07 12:30:00,357.54,357.95,357.47,357.95,821.0,357.54,357.95,357.47,357.95,821.0
2023-08-07 13:00:00,357.79,358.04,357.58,357.99,1954.0,357.79,358.04,357.58,357.99,1954.0
2023-08-07 13:30:00,358.16,358.46,358.16,358.22,1200.0,358.16,358.46,358.16,358.22,1200.0
2023-08-07 14:00:00,358.36,358.36,356.91,357.19,2163.0,358.36,358.36,356.91,357.19,2163.0
2023-08-07 14:30:00,357.76,358.32,357.48,357.75,1119.0,357.76,358.32,357.48,357.75,1119.0
2023-08-07 15:00:00,357.62,357.84,356.66,356.86,4690.0,357.62,357.84,356.66,356.86,4690.0
2023-08-07 15:30:00,357.28,358.03,356.71,357.68,11569.0,357.28,358.03,356.71,357.68,11569.0
2023-08-08 09:30:00,358.47,359.33,355.63,356.0,3346.0,358.47,359.33,355.63,356.0,3346.0
2023-08-08 10:00:00,355.43,356.59,355.13,356.17,1236.0,355.43,356.59,355.13,356.17,1236.0
2023-08-08 10:30:00,355.99,356.14,354.12,355.9,1205.0,355.99,356.14,354.12,355.9,1205.0
2023-08-08 11:00:00,355.11,355.12,354.51,354.94,900.0,355.11,355.12,354.51,354.94,900.0
2023-08-08 11:30:00,354.94,354.94,354.94,354.94,0.0,354.94,354.94,354.94,354.94,0.0
2023-08-08 12:00:00,354.83,355.24,354.65,355.24,400.0,354.83,355.24,354.65,355.24,400.0
2023-08-08 12:30:00,354.73,355.5,354.45,355.5,6121.0,354.73,355.5,354.45,355.5,6121.0
2023-08-08 13:00:00,356.43,356.43,355.2,355.21,314.0,356.43,356.43,355.2,355.21,314.0
2023-08-08 13:30:00,355.31,355.98,355.0,355.3,2110.0,355.31,355.98,355.0,355.3,2110.0
2023-08-08 14:00:00,355.05,355.5,355.05,355.13,1250.0,355.05,355.5,355.05,355.13,1250.0
2023-08-08 14:30:00,355.26,355.96,354.75,355.96,2704.0,355.26,355.96,354.75,355.96,2704.0
2023-08-08 15:00:00,355.6,355.6,354.52,354.52,3079.0,355.6,355.6,354.52,354.52,3079.0
2023-08-08 15:30:00,354.96,355.73,354.09,354.34,15942.0,354.96,355.73,354.09,354.34,15942.0
2023-08-09 09:30:00,353.85,353.85,353.85,353.85,431.0,353.85,353.85,353.85,353.85,431.0
2023-08-09 10:00:00,355.05,355.7,354.16,355.4,3390.0,355.05,355.7,354.16,355.4,3390.0
2023-08-09 10:30:00,354.94,354.94,353.3,354.31,3815.0,354.94,354.94,353.3,354.31,3815.0
2023-08-09 11:00:00,354.28,356.18,354.09,355.27,8173.0,354.28,356.18,354.09,355.27,8173.0
2023-08-09 11:30:00,355.25,356.32,355.23,355.3,14627.0,355.25,356.32,355.23,355.3,14627.0
2023-08-09 12:00:00,355.56,355.8,355.25,355.54,6273.0,355.56,355.8,355.25,355.54,6273.0
2023-08-09 12:30:00,355.54,356.12,355.44,355.9,2537.0,355.54,356.12,355.44,355.9,2537.0
2023-08-09 13:00:00,355.93,356.98,355.76,356.8,9279.0,355.93,356.98,355.76,356.8,9279.0
2023-08-09 13:30:00,357.0,357.52,356.28,356.39,5213.0,357.0,357.52,356.28,356.39,5213.0
2023-08-09 14:00:00,356.36,356.99,355.56,356.41,16482.0,356.36,356.99,355.56,356.41,16482.0
2023-08-09 14:30:00,356.44,357.43,355.59,355.63,6421.0,356.44,357.43,355.59,355.63,6421.0
2023-08-09 15:00:00,355.66,356.81,355.21,356.3,8698.0,355.66,356.81,355.21,356.3,8698.0
2023-08-09 15:30:00,356.3,356.51,355.37,356.27,15537.0,356.3,356.51,355.37,356.27,15537.0
2023-08-10 09:30:00,339.55,347.74,337.0,338.91,18916.0,339.55,347.74,337.0,338.91,18916.0
2023-08-10 10:00:00,340.92,344.18,340.71,344.1,24026.0,340.92,344.18,340.71,344.1,24026.0
2023-08-10 10:30:00,343.96,343.96,339.73,341.63,12344.0,343.96,343.96,339.73,341.63,12344.0
2023-08-10 11:00:00,341.52,341.52,339.36,340.16,3848.0,341.52,341.52,339.36,340.16,3848.0
2023-08-10 11:30:00,340.24,340.25,337.11,338.58,8633.0,340.24,340.25,337.11,338.58,8633.0
2023-08-10 12:00:00,338.39,339.24,337.88,338.91,5338.0,338.39,339.24,337.88,338.91,5338.0
2023-08-10 12:30:00,339.26,340.45,336.38,337.24,5287.0,339.26,340.45,336.38,337.24,5287.0
2023-08-10 13:00:00,337.57,338.14,335.27,335.29,5350.0,337.57,338.14,335.27,335.29,5350.0
2023-08-10 13:30:00,335.08,337.38,335.04,336.09,8540.0,335.08,337.38,335.04,336.09,8540.0
2023-08-10 14:00:00,336.25,338.36,336.25,338.36,10149.0,336.25,338.36,336.25,338.36,10149.0
2023-08-10 14:30:00,338.55,344.37,338.55,343.53,13017.0,338.55,344.37,338.55,343.53,13017.0
2023-08-10 15:00:00,343.29,344.75,341.52,342.23,9369.0,343.29,344.75,341.52,342.23,9369.0
2023-08-10 15:30:00,342.21,343.76,342.2,343.12,25508.0,342.21,343.76,342.2,343.12,25508.0
2023-08-11 09:30:00,344.13,344.96,340.39,341.46,10500.0,344.13,344.96,340.39,341.46,10500.0
2023-08-11 10:00:00,343.59,344.85,340.35,341.84,7395.0,343.59,344.85,340.35,341.84,7395.0
2023-08-11 10:30:00,341.97,342.71,340.17,340.37,6617.0,341.97,342.71,340.17,340.37,6617.0
2023-08-11 11:00:00,340.96,340.96,340.15,340.46,2822.0,340.96,340.96,340.15,340.46,2822.0
2023-08-11 11:30:00,340.16,340.61,339.32,339.96,4607.0,340.16,340.61,339.32,339.96,4607.0
2023-08-11 12:00:00,340.0,340.51,339.96,340.13,1120.0,340.0,340.51,339.96,340.13,1120.0
2023-08-11 12:30:00,340.29,340.38,339.25,340.38,3494.0,340.29,340.38,339.25,340.38,3494.0
2023-08-11 13:00:00,340.48,340.48,339.44,340.38,3358.0,340.48,340.48,339.44,340.38,3358.0
2023-08-11 13:30:00,340.04,341.17,339.74,340.47,4467.0,340.04,341.17,339.74,340.47,4467.0
2023-08-11 14:00:00,341.41,341.86,341.15,341.3,1910.0,341.41,341.86,341.15,341.3,1910.0
2023-08-11 14:30:00,341.89,342.2,341.68,341.88,3427.0,341.89,342.2,341.68,341.88,3427.0
2023-08-11 15:00:00,341.92,342.76,341.87,342.29,3519.0,341.92,342.76,341.87,342.29,3519.0
2023-08-11 15:30:00,342.28,343.88,341.75,343.87,14965.0,342.28,343.88,341.75,343.87,14965.0
2023-08-14 09:30:00,345.91,353.31,345.91,348.95,4332.0,345.91,353.31,345.91,348.95,4332.0
2023-08-14 10:00:00,348.97,350.27,345.44,345.44,5553.0,348.97,350.27,345.44,345.44,5553.0
2023-08-14 10:30:00,345.95,345.95,343.7,344.31,4699.0,345.95,345.95,343.7,344.31,4699.0
2023-08-14 11:00:00,344.22,344.84,343.13,343.19,5924.0,344.22,344.84,343.13,343.19,5924.0
2023-08-14 11:30:00,343.4,343.59,342.81,342.96,3929.0,343.4,343.59,342.81,342.96,3929.0
2023-08-14 12:00:00,342.86,343.21,341.97,341.97,2688.0,342.86,343.21,341.97,341.97,2688.0
2023-08-14 12:30:00,342.29,342.67,341.7,341.94,2495.0,342.29,342.67,341.7,341.94,2495.0
2023-08-14 13:00:00,341.66,343.16,341.25,341.72,2703.0,341.66,343.16,341.25,341.72,2703.0
2023-08-14 13:30:00,341.87,342.14,340.81,341.85,3413.0,341.87,342.14,340.81,341.85,3413.0
2023-08-14 14:00:00,342.01,342.01,341.02,341.4,2877.0,342.01,342.01,341.02,341.4,2877.0
2023-08-14 14:30:00,341.15,341.47,340.26,340.41,6064.0,341.15,341.47,340.26,340.41,6064.0
2023-08-14 15:00:00,340.6,341.11,339.5,339.79,4952.0,340.6,341.11,339.5,339.79,4952.0
2023-08-14 15:30:00,339.94,341.41,339.79,341.4,19687.0,339.94,341.41,339.79,341.4,19687.0
2023-08-15 09:30:00,339.73,342.42,339.19,341.09,1354.0,339.73,342.42,339.19,341.09,1354.0
2023-08-15 10:00:00,341.55,341.55,340.17,340.86,800.0,341.55,341.55,340.17,340.86,800.0
2023-08-15 10:30:00,340.3,340.61,339.54,339.73,2381.0,340.3,340.61,339.54,339.73,2381.0
2023-08-15 11:00:00,339.94,340.85,339.94,340.51,864.0,339.94,340.85,339.94,340.51,864.0
2023-08-15 11:30:00,340.55,340.58,339.89,340.0,1315.0,340.55,340.58,339.89,340.0,1315.0
2023-08-15 12:00:00,339.74,340.08,339.24,340.08,1000.0,339.74,340.08,339.24,340.08,1000.0
2023-08-15 12:30:00,339.86,339.86,339.05,339.27,1100.0,339.86,339.86,339.05,339.27,1100.0
2023-08-15 13:00:00,339.14,339.36,339.03,339.36,771.0,339.14,339.36,339.03,339.36,771.0
2023-08-15 13:30:00,339.01,339.06,338.3,338.68,1300.0,339.01,339.06,338.3,338.68,1300.0
2023-08-15 14:00:00,338.76,339.09,338.58,338.6,700.0,338.76,339.09,338.58,338.6,700.0
2023-08-15 14:30:00,338.72,339.68,338.72,339.22,1945.0,338.72,339.68,338.72,339.22,1945.0
2023-08-15 15:00:00,338.84,339.7,338.3,339.4,4400.0,338.84,339.7,338.3,339.4,4400.0
2023-08-15 15:30:00,338.94,339.2,338.02,338.13,16173.0,338.94,339.2,338.02,338.13,16173.0
2023-08-16 09:30:00,339.62,340.64,339.62,340.64,1506.0,339.62,340.64,339.62,340.64,1506.0
2023-08-16 10:00:00,338.18,340.4,338.18,338.5,580.0,338.18,340.4,338.18,338.5,580.0
2023-08-16 10:30:00,340.12,340.12,338.05,338.57,2036.0,340.12,340.12,338.05,338.57,2036.0
2023-08-16 11:00:00,338.65,338.65,337.01,337.03,2000.0,338.65,338.65,337.01,337.03,2000.0
2023-08-16 11:30:00,337.1,337.15,336.74,337.0,800.0,337.1,337.15,336.74,337.0,800.0
2023-08-16 12:00:00,337.72,337.72,336.47,336.47,1303.0,337.72,337.72,336.47,336.47,1303.0
2023-08-16 12:30:00,336.76,336.87,335.75,336.59,585.0,336.76,336.87,335.75,336.59,585.0
2023-08-16 13:00:00,336.77,336.77,335.76,335.8,1435.0,336.77,336.77,335.76,335.8,1435.0
2023-08-16 13:30:00,335.59,336.35,335.02,336.16,2426.0,335.59,336.35,335.02,336.16,2426.0
2023-08-16 14:00:00,335.9,335.9,334.11,335.63,1703.0,335.9,335.9,334.11,335.63,1703.0
2023-08-16 14:30:00,335.28,335.28,334.0,334.47,3624.0,335.28,335.28,334.0,334.47,3624.0
2023-08-16 15:00:00,333.58,333.72,332.68,333.05,2000.0,333.58,333.72,332.68,333.05,2000.0
2023-08-16 15:30:00,332.81,334.49,331.88,333.07,32486.0,332.81,334.49,331.88,333.07,32486.0
2023-08-17 09:30:00,334.73,334.82,333.09,334.54,1533.0,334.73,334.82,333.09,334.54,1533.0
2023-08-17 10:00:00,333.96,335.64,333.96,335.64,4539.0,333.96,335.64,333.96,335.64,4539.0
2023-08-17 10:30:00,335.0,335.66,334.18,334.5,2974.0,335.0,335.66,334.18,334.5,2974.0
2023-08-17 11:00:00,334.5,334.5,333.16,333.16,4586.0,334.5,334.5,333.16,333.16,4586.0
2023-08-17 11:30:00,333.55,333.68,331.11,331.79,10903.0,333.55,333.68,331.11,331.79,10903.0
2023-08-17 12:00:00,332.06,332.44,331.92,332.42,1432.0,332.06,332.44,331.92,332.42,1432.0
2023-08-17 12:30:00,331.98,331.98,331.09,331.09,2374.0,331.98,331.98,331.09,331.09,2374.0
2023-08-17 13:00:00,331.11,331.21,329.05,329.47,7120.0,331.11,331.21,329.05,329.47,7120.0
2023-08-17 13:30:00,329.69,329.69,328.91,328.91,1393.0,329.69,329.69,328.91,328.91,1393.0
2023-08-17 14:00:00,328.95,328.95,328.34,328.35,1200.0,328.95,328.95,328.34,328.35,1200.0
2023-08-17 14:30:00,328.26,328.73,327.39,327.41,3296.0,328.26,328.73,327.39,327.41,3296.0
2023-08-17 15:00:00,327.35,328.06,326.98,327.27,4700.0,327.35,328.06,326.98,327.27,4700.0
2023-08-17 15:30:00,327.3,328.33,327.05,327.96,16269.0,327.3,328.33,327.05,327.96,16269.0
2023-08-18 09:30:00,327.41,330.89,327.25,328.67,1504.0,327.41,330.89,327.25,328.67,1504.0
2023-08-18 10:00:00,329.07,329.07,326.46,326.62,3704.0,329.07,329.07,326.46,326.62,3704.0
2023-08-18 10:30:00,326.46,328.15,325.78,327.91,45991.0,326.46,328.15,325.78,327.91,45991.0
2023-08-18 11:00:00,328.25,328.73,327.53,327.89,3512.0,328.25,328.73,327.53,327.89,3512.0
2023-08-18 11:30:00,327.6,327.74,326.65,326.65,2036.0,327.6,327.74,326.65,326.65,2036.0
2023-08-18 12:00:00,327.05,327.35,325.45,325.45,3386.0,327.05,327.35,325.45,325.45,3386.0
2023-08-18 12:30:00,325.88,326.01,325.61,325.63,3313.0,325.88,326.01,325.61,325.63,3313.0
2023-08-18 13:00:00,325.42,325.52,324.43,325.03,7123.0,325.42,325.52,324.43,325.03,7123.0
2023-08-18 13:30:00,325.01,325.97,325.01,325.71,3405.0,325.01,325.97,325.01,325.71,3405.0
2023-08-18 14:00:00,325.94,326.43,325.44,325.97,7325.0,325.94,326.43,325.44,325.97,7325.0
2023-08-18 14:30:00,325.98,326.47,325.11,325.32,7550.0,325.98,326.47,325.11,325.32,7550.0
2023-08-18 15:00:00,325.31,326.48,324.5,326.45,6677.0,325.31,326.48,324.5,326.45,6677.0
2023-08-18 15:30:00,326.35,327.46,326.26,327.35,10410.0,326.35,327.46,326.26,327.35,10410.0
2023-08-21 09:30:00,327.79,332.34,326.07,326.07,979.0,327.79,332.34,326.07,326.07,979.0
2023-08-21 10:00:00,328.15,328.15,325.76,326.84,4179.0,328.15,328.15,325.76,326.84,4179.0
2023-08-21 10:30:00,326.69,328.0,325.96,327.93,4464.0,326.69,328.0,325.96,327.93,4464.0
2023-08-21 11:00:00,327.86,327.86,327.86,327.86,100.0,327.86,327.86,327.86,327.86,100.0
2023-08-21 11:30:00,326.79,327.52,325.75,326.02,1881.0,326.79,327.52,325.75,326.02,1881.0
2023-08-21 12:00:00,325.84,326.15,325.71,326.09,1741.0,325.84,326.15,325.71,326.09,1741.0
2023-08-21 12:30:00,326.01,326.75,326.01,326.75,510.0,326.01,326.75,326.01,326.75,510.0
2023-08-21 13:00:00,326.75,327.3,326.43,326.59,704.0,326.75,327.3,326.43,326.59,704.0
2023-08-21 13:30:00,326.57,326.57,325.93,326.02,550.0,326.57,326.57,325.93,326.02,550.0
2023-08-21 14:00:00,326.57,326.99,325.95,325.95,4587.0,326.57,326.99,325.95,325.95,4587.0
2023-08-21 14:30:00,325.9,327.0,325.84,326.69,944.0,325.9,327.0,325.84,326.69,944.0
2023-08-21 15:00:00,326.98,326.98,326.3,326.44,2086.0,326.98,326.98,326.3,326.44,2086.0
2023-08-21 15:30:00,326.3,327.46,326.05,326.15,16755.0,326.3,327.46,326.05,326.15,16755.0
2023-08-22 09:30:00,326.73,330.57,326.73,330.51,691.0,326.73,330.57,326.73,330.51,691.0
2023-08-22 10:00:00,327.31,327.39,327.13,327.13,500.0,327.31,327.39,327.13,327.13,500.0
2023-08-22 10:30:00,326.99,327.24,325.87,326.28,1701.0,326.99,327.24,325.87,326.28,1701.0
2023-08-22 11:00:00,325.63,326.89,325.63,326.5,2500.0,325.63,326.89,325.63,326.5,2500.0
2023-08-22 11:30:00,326.0,326.21,325.26,325.72,2751.0,326.0,326.21,325.26,325.72,2751.0
2023-08-22 12:00:00,325.97,326.02,324.67,324.68,2055.0,325.97,326.02,324.67,324.68,2055.0
2023-08-22 12:30:00,325.4,325.4,324.7,325.12,600.0,325.4,325.4,324.7,325.12,600.0
2023-08-22 13:00:00,325.3,325.3,324.19,324.29,2000.0,325.3,325.3,324.19,324.29,2000.0
2023-08-22 13:30:00,324.54,324.98,324.47,324.62,922.0,324.54,324.98,324.47,324.62,922.0
2023-08-22 14:00:00,325.02,325.51,324.69,325.51,2240.0,325.02,325.51,324.69,325.51,2240.0
2023-08-22 14:30:00,325.37,325.93,325.37,325.56,400.0,325.37,325.93,325.37,325.56,400.0
2023-08-22 15:00:00,325.59,326.05,324.98,325.4,1710.0,325.59,326.05,324.98,325.4,1710.0
2023-08-22 15:30:00,325.08,327.46,324.87,327.44,23774.0,325.08,327.46,324.87,327.44,23774.0
2023-08-23 09:30:00,328.45,328.45,328.45,328.45,774.0,328.45,328.45,328.45,328.45,774.0
2023-08-23 10:00:00,328.5,329.41,326.82,327.02,2606.0,328.5,329.41,326.82,327.02,2606.0
2023-08-23 10:30:00,327.63,327.88,326.95,327.37,5500.0,327.63,327.88,326.95,327.37,5500.0
2023-08-23 11:00:00,327.36,327.36,326.25,326.64,3504.0,327.36,327.36,326.25,326.64,3504.0
2023-08-23 11:30:00,327.0,329.41,326.78,329.25,8679.0,327.0,329.41,326.78,329.25,8679.0
2023-08-23 12:00:00,329.54,330.08,327.84,327.84,5900.0,329.54,330.08,327.84,327.84,5900.0
2023-08-23 12:30:00,328.91,329.62,328.29,329.62,1463.0,328.91,329.62,328.29,329.62,1463.0
2023-08-23 13:00:00,329.63,330.27,328.99,330.25,1400.0,329.63,330.27,328.99,330.25,1400.0
2023-08-23 13:30:00,330.27,330.68,328.89,329.03,3040.0,330.27,330.68,328.89,329.03,3040.0
2023-08-23 14:00:00,329.05,330.02,329.04,329.62,1966.0,329.05,330.02,329.04,329.62,1966.0
2023-08-23 14:30:00,330.04,330.04,328.89,328.89,800.0,330.04,330.04,328.89,328.89,800.0
2023-08-23 15:00:00,329.38,330.06,329.38,329.9,2693.0,329.38,330.06,329.38,329.9,2693.0
2023-08-23 15:30:00,329.74,331.01,329.37,331.01,21915.0,329.74,331.01,329.37,331.01,21915.0
2023-08-24 09:30:00,329.85,334.05,329.85,333.44,1766.0,329.85,334.05,329.85,333.44,1766.0
2023-08-24 10:00:00,331.68,331.99,331.26,331.99,955.0,331.68,331.99,331.26,331.99,955.0
2023-08-24 10:30:00,330.89,331.79,330.11,331.79,2227.0,330.89,331.79,330.11,331.79,2227.0
2023-08-24 11:00:00,330.27,330.53,329.81,330.52,1616.0,330.27,330.53,329.81,330.52,1616.0
2023-08-24 11:30:00,330.31,330.79,329.61,330.41,1179.0,330.31,330.79,329.61,330.41,1179.0
2023-08-24 12:00:00,330.55,330.55,330.55,330.55,100.0,330.55,330.55,330.55,330.55,100.0
2023-08-24 12:30:00,330.15,330.15,329.94,329.94,325.0,330.15,330.15,329.94,329.94,325.0
2023-08-24 13:00:00,330.13,330.2,329.69,329.69,600.0,330.13,330.2,329.69,329.69,600.0
2023-08-24 13:30:00,329.86,330.21,329.86,330.17,1177.0,329.86,330.21,329.86,330.17,1177.0
2023-08-24 14:00:00,330.37,330.38,329.32,329.34,1250.0,330.37,330.38,329.32,329.34,1250.0
2023-08-24 14:30:00,329.12,329.88,329.12,329.88,451.0,329.12,329.88,329.12,329.88,451.0
2023-08-24 15:00:00,329.56,330.43,329.24,329.24,3623.0,329.56,330.43,329.24,329.24,3623.0
2023-08-24 15:30:00,329.54,329.54,327.38,327.73,8470.0,329.54,329.54,327.38,327.73,8470.0
2023-08-25 09:30:00,329.89,329.89,329.89,329.89,437.0,329.89,329.89,329.89,329.89,437.0
2023-08-25 10:00:00,326.86,326.86,326.85,326.86,200.0,326.86,326.86,326.85,326.86,200.0
2023-08-25 10:30:00,326.47,327.0,326.47,326.5,396.0,326.47,327.0,326.47,326.5,396.0
2023-08-25 11:00:00,327.12,327.12,326.36,327.1,1300.0,327.12,327.12,326.36,327.1,1300.0
2023-08-25 11:30:00,326.84,326.96,326.41,326.42,1414.0,326.84,326.96,326.41,326.42,1414.0
2023-08-25 12:00:00,326.15,326.69,326.15,326.54,820.0,326.15,326.69,326.15,326.54,820.0
2023-08-25 12:30:00,326.73,326.74,325.65,325.65,1936.0,326.73,326.74,325.65,325.65,1936.0
2023-08-25 13:00:00,326.56,326.75,324.46,324.46,5016.0,326.56,326.75,324.46,324.46,5016.0
2023-08-25 13:30:00,325.0,326.21,324.99,325.8,4434.0,325.0,326.21,324.99,325.8,4434.0
2023-08-25 14:00:00,326.0,326.16,325.58,326.16,1200.0,326.0,326.16,325.58,326.16,1200.0
2023-08-25 14:30:00,325.63,326.01,325.17,325.79,1840.0,325.63,326.01,325.17,325.79,1840.0
2023-08-25 15:00:00,325.87,326.2,324.76,325.45,18401.0,325.87,326.2,324.76,325.45,18401.0
2023-08-25 15:30:00,325.19,325.89,324.42,325.27,29688.0,325.19,325.89,324.42,325.27,29688.0
2023-08-28 09:30:00,324.41,329.59,324.41,329.59,4631.0,324.41,329.59,324.41,329.59,4631.0
2023-08-28 10:00:00,329.77,329.87,328.13,328.13,3101.0,329.77,329.87,328.13,328.13,3101.0
2023-08-28 10:30:00,328.21,329.3,328.0,328.75,2267.0,328.21,329.3,328.0,328.75,2267.0
2023-08-28 11:00:00,328.84,329.2,327.86,329.04,3441.0,328.84,329.2,327.86,329.04,3441.0
2023-08-28 11:30:00,329.03,329.78,327.85,329.48,6477.0,329.03,329.78,327.85,329.48,6477.0
2023-08-28 12:00:00,329.12,329.13,328.1,328.1,2251.0,329.12,329.13,328.1,328.1,2251.0
2023-08-28 12:30:00,328.24,328.24,327.74,328.0,410.0,328.24,328.24,327.74,328.0,410.0
2023-08-28 13:00:00,328.04,328.21,326.97,327.38,4425.0,328.04,328.21,326.97,327.38,4425.0
2023-08-28 13:30:00,327.44,329.22,327.4,327.64,18915.0,327.44,329.22,327.4,327.64,18915.0
2023-08-28 14:00:00,327.41,328.08,326.68,327.45,12818.0,327.41,328.08,326.68,327.45,12818.0
2023-08-28 14:30:00,327.44,327.44,326.86,327.21,3246.0,327.44,327.44,326.86,327.21,3246.0
2023-08-28 15:00:00,327.34,327.42,326.71,326.86,7367.0,327.34,327.42,326.71,326.86,7367.0
2023-08-28 15:30:00,326.96,328.12,326.5,326.6,38637.0,326.96,328.12,326.5,326.6,38637.0
2023-08-29 09:30:00,327.11,327.78,325.95,327.78,6716.0,327.11,327.78,325.95,327.78,6716.0
2023-08-29 10:00:00,328.25,328.4,326.88,326.9,3075.0,328.25,328.4,326.88,326.9,3075.0
2023-08-29 10:30:00,326.72,326.72,325.11,325.36,5729.0,326.72,326.72,325.11,325.36,5729.0
2023-08-29 11:00:00,325.46,326.07,324.96,326.06,1168.0,325.46,326.07,324.96,326.06,1168.0
2023-08-29 11:30:00,327.0,327.47,327.0,327.47,1522.0,327.0,327.47,327.0,327.47,1522.0
2023-08-29 12:00:00,328.15,328.15,327.81,327.81,505.0,328.15,328.15,327.81,327.81,505.0
2023-08-29 12:30:00,328.01,328.86,327.48,328.32,8453.0,328.01,328.86,327.48,328.32,8453.0
2023-08-29 13:00:00,328.61,329.06,328.61,328.9,1000.0,328.61,329.06,328.61,328.9,1000.0
2023-08-29 13:30:00,328.81,328.81,328.08,328.32,4772.0,328.81,328.81,328.08,328.32,4772.0
2023-08-29 14:00:00,328.61,328.7,328.3,328.47,2600.0,328.61,328.7,328.3,328.47,2600.0
2023-08-29 14:30:00,328.38,328.5,328.31,328.49,2743.0,328.38,328.5,328.31,328.49,2743.0
2023-08-29 15:00:00,328.66,328.66,327.46,327.64,2433.0,328.66,328.66,327.46,327.64,2433.0
2023-08-29 15:30:00,327.59,328.5,326.51,327.16,27576.0,327.59,328.5,326.51,327.16,27576.0
2023-08-30 09:30:00,328.94,331.32,328.94,331.32,1141.0,328.94,331.32,328.94,331.32,1141.0
2023-08-30 10:00:00,330.39,330.39,329.45,329.46,998.0,330.39,330.39,329.45,329.46,998.0
2023-08-30 10:30:00,330.1,330.1,329.49,329.56,700.0,330.1,330.1,329.49,329.56,700.0
2023-08-30 11:00:00,330.33,330.59,330.33,330.59,300.0,330.33,330.59,330.33,330.59,300.0
2023-08-30 11:30:00,330.54,330.75,329.51,329.51,2360.0,330.54,330.75,329.51,329.51,2360.0
2023-08-30 12:00:00,329.12,329.63,329.09,329.35,1802.0,329.12,329.63,329.09,329.35,1802.0
2023-08-30 12:30:00,329.46,329.48,328.09,328.21,3697.0,329.46,329.48,328.09,328.21,3697.0
2023-08-30 13:00:00,328.35,328.79,328.14,328.79,3700.0,328.35,328.79,328.14,328.79,3700.0
2023-08-30 13:30:00,328.64,329.19,328.51,329.11,2049.0,328.64,329.19,328.51,329.11,2049.0
2023-08-30 14:00:00,329.29,329.33,329.05,329.32,510.0,329.29,329.33,329.05,329.32,510.0
2023-08-30 14:30:00,328.94,329.36,328.32,329.32,8094.0,328.94,329.36,328.32,329.32,8094.0
2023-08-30 15:00:00,329.5,329.79,329.16,329.16,723.0,329.5,329.79,329.16,329.16,723.0
2023-08-30 15:30:00,329.13,329.36,328.06,328.62,12188.0,329.13,329.36,328.06,328.62,12188.0
2023-08-31 09:30:00,329.73,330.81,327.18,329.67,1284.0,329.73,330.81,327.18,329.67,1284.0
2023-08-31 10:00:00,329.32,330.52,329.32,330.28,600.0,329.32,330.52,329.32,330.28,600.0
2023-08-31 10:30:00,330.37,330.64,329.75,329.75,1932.0,330.37,330.64,329.75,329.75,1932.0
2023-08-31 11:00:00,329.35,329.36,329.35,329.36,300.0,329.35,329.36,329.35,329.36,300.0
2023-08-31 11:30:00,328.6,329.4,328.6,329.17,1400.0,328.6,329.4,328.6,329.17,1400.0
2023-08-31 12:00:00,329.0,329.7,328.47,329.7,6188.0,329.0,329.7,328.47,329.7,6188.0
2023-08-31 12:30:00,329.26,329.26,329.06,329.13,300.0,329.26,329.26,329.06,329.13,300.0
2023-08-31 13:00:00,328.97,329.57,328.96,329.57,1210.0,328.97,329.57,328.96,329.57,1210.0
2023-08-31 13:30:00,329.43,329.68,329.27,329.28,955.0,329.43,329.68,329.27,329.28,955.0
2023-08-31 14:00:00,328.98,329.24,328.98,329.01,1308.0,328.98,329.24,328.98,329.01,1308.0
2023-08-31 14:30:00,328.87,328.99,328.67,328.68,2651.0,328.87,328.99,328.67,328.68,2651.0
2023-08-31 15:00:00,328.74,329.47,328.68,329.27,2220.0,328.74,329.47,328.68,329.27,2220.0
2023-08-31 15:30:00,329.21,329.32,327.9,327.93,12007.0,329.21,329.32,327.9,327.93,12007.0
2023-09-01 09:30:00,329.59,329.59,329.54,329.54,900.0,329.59,329.59,329.54,329.54,900.0
2023-09-01 10:00:00,329.71,330.82,329.69,330.81,300.0,329.71,330.82,329.69,330.81,300.0
2023-09-01 10:30:00,330.62,330.62,329.86,329.89,1209.0,330.62,330.62,329.86,329.89,1209.0
2023-09-01 11:00:00,330.46,330.51,330.46,330.51,500.0,330.46,330.51,330.46,330.51,500.0
2023-09-01 11:30:00,330.11,330.11,329.53,329.54,431.0,330.11,330.11,329.53,329.54,431.0
2023-09-01 12:00:00,329.66,330.04,329.65,330.04,200.0,329.66,330.04,329.65,330.04,200.0
2023-09-01 12:30:00,330.02,330.02,330.02,330.02,100.0,330.02,330.02,330.02,330.02,100.0
2023-09-01 13:00:00,330.68,330.68,330.66,330.66,200.0,330.68,330.68,330.66,330.66,200.0
2023-09-01 13:30:00,330.55,330.55,330.28,330.29,323.0,330.55,330.55,330.28,330.29,323.0
2023-09-01 14:00:00,330.77,330.77,330.7,330.71,200.0,330.77,330.77,330.7,330.71,200.0
2023-09-01 14:30:00,330.4,330.9,330.28,330.9,817.0,330.4,330.9,330.28,330.9,817.0
2023-09-01 15:00:00,331.36,332.5,331.35,332.11,1525.0,331.36,332.5,331.35,332.11,1525.0
2023-09-01 15:30:00,332.0,332.26,329.93,331.2,9678.0,332.0,332.26,329.93,331.2,9678.0
2023-09-05 09:30:00,329.01,329.01,325.12,325.64,11240.0,329.01,329.01,325.12,325.64,11240.0
2023-09-05 10:00:00,325.72,325.9,324.88,325.45,5665.0,325.72,325.9,324.88,325.45,5665.0
2023-09-05 10:30:00,326.0,326.71,325.46,326.49,3725.0,326.0,326.71,325.46,326.49,3725.0
2023-09-05 11:00:00,326.79,327.35,326.78,327.29,2137.0,326.79,327.35,326.78,327.29,2137.0
2023-09-05 11:30:00,327.31,327.32,326.76,326.76,1418.0,327.31,327.32,326.76,326.76,1418.0
2023-09-05 12:00:00,326.55,327.29,326.39,327.0,5403.0,326.55,327.29,326.39,327.0,5403.0
2023-09-05 12:30:00,326.8,326.8,325.19,326.0,5465.0,326.8,326.8,325.19,326.0,5465.0
2023-09-05 13:00:00,325.89,326.01,325.2,325.2,1000.0,325.89,326.01,325.2,325.2,1000.0
2023-09-05 13:30:00,325.34,326.26,325.33,326.0,4692.0,325.34,326.26,325.33,326.0,4692.0
2023-09-05 14:00:00,325.67,325.78,325.44,325.78,2621.0,325.67,325.78,325.44,325.78,2621.0
2023-09-05 14:30:00,325.81,326.5,325.78,326.19,3244.0,325.81,326.5,325.78,326.19,3244.0
2023-09-05 15:00:00,326.21,327.08,326.2,327.08,1100.0,326.21,327.08,326.2,327.08,1100.0
2023-09-05 15:30:00,327.13,327.21,325.16,325.2,12369.0,327.13,327.21,325.16,325.2,12369.0
2023-09-06 09:30:00,325.15,326.37,325.15,325.51,10878.0,325.15,326.37,325.15,325.51,10878.0
2023-09-06 10:00:00,325.48,326.26,324.1,326.03,12392.0,325.48,326.26,324.1,326.03,12392.0
2023-09-06 10:30:00,325.99,325.99,324.16,325.21,6316.0,325.99,325.99,324.16,325.21,6316.0
2023-09-06 11:00:00,323.5,323.51,323.49,323.51,200.0,323.5,323.51,323.49,323.51,200.0
2023-09-06 11:30:00,323.68,324.01,322.88,322.88,3053.0,323.68,324.01,322.88,322.88,3053.0
2023-09-06 12:00:00,323.74,323.74,322.99,323.63,1237.0,323.74,323.74,322.99,323.63,1237.0
2023-09-06 12:30:00,323.3,323.73,323.14,323.14,2700.0,323.3,323.73,323.14,323.14,2700.0
2023-09-06 13:00:00,323.19,323.19,322.26,322.26,2311.0,323.19,323.19,322.26,322.26,2311.0
2023-09-06 13:30:00,322.43,322.93,322.24,322.79,2622.0,322.43,322.93,322.24,322.79,2622.0
2023-09-06 14:00:00,323.08,323.18,322.6,322.83,1510.0,323.08,323.18,322.6,322.83,1510.0
2023-09-06 14:30:00,322.94,323.48,322.94,323.27,2000.0,322.94,323.48,322.94,323.27,2000.0
2023-09-06 15:00:00,323.15,323.64,323.03,323.37,3810.0,323.15,323.64,323.03,323.37,3810.0
2023-09-06 15:30:00,323.27,323.27,320.71,321.44,20618.0,323.27,323.27,320.71,321.44,20618.0
2023-09-07 09:30:00,321.28,321.42,319.23,319.82,22836.0,321.28,321.42,319.23,319.82,22836.0
2023-09-07 10:00:00,320.08,320.19,318.33,318.49,3087.0,320.08,320.19,318.33,318.49,3087.0
2023-09-07 10:30:00,318.48,318.54,317.25,317.25,3408.0,318.48,318.54,317.25,317.25,3408.0
2023-09-07 11:00:00,317.34,317.75,316.54,316.54,1422.0,317.34,317.75,316.54,316.54,1422.0
2023-09-07 11:30:00,316.74,317.37,316.73,316.86,1600.0,316.74,317.37,316.73,316.86,1600.0
2023-09-07 12:00:00,316.55,317.27,316.26,316.51,4539.0,316.55,317.27,316.26,316.51,4539.0
2023-09-07 12:30:00,316.25,316.62,315.71,315.71,1400.0,316.25,316.62,315.71,315.71,1400.0
2023-09-07 13:00:00,315.38,315.49,315.0,315.44,1300.0,315.38,315.49,315.0,315.44,1300.0
2023-09-07 13:30:00,315.16,315.68,314.48,315.56,4721.0,315.16,315.68,314.48,315.56,4721.0
2023-09-07 14:00:00,315.85,315.86,315.19,315.77,3777.0,315.85,315.86,315.19,315.77,3777.0
2023-09-07 14:30:00,315.98,316.02,314.18,314.21,5598.0,315.98,316.02,314.18,314.21,5598.0
2023-09-07 15:00:00,314.23,314.88,314.11,314.76,3335.0,314.23,314.88,314.11,314.76,3335.0
2023-09-07 15:30:00,314.77,314.77,313.56,313.96,13685.0,314.77,314.77,313.56,313.96,13685.0
2023-09-08 09:30:00,315.22,315.4,313.03,314.76,14854.0,315.22,315.4,313.03,314.76,14854.0
2023-09-08 10:00:00,314.86,316.6,314.5,316.6,8767.0,314.86,316.6,314.5,316.6,8767.0
2023-09-08 10:30:00,316.44,317.71,315.69,315.69,12126.0,316.44,317.71,315.69,315.69,12126.0
2023-09-08 11:00:00,316.37,318.0,316.33,316.66,4055.0,316.37,318.0,316.33,316.66,4055.0
2023-09-08 11:30:00,316.35,316.77,315.73,316.77,3432.0,316.35,316.77,315.73,316.77,3432.0
2023-09-08 12:00:00,316.92,317.39,316.38,317.38,2100.0,316.92,317.39,316.38,317.38,2100.0
2023-09-08 12:30:00,317.38,317.39,316.37,316.9,900.0,317.38,317.39,316.37,316.9,900.0
2023-09-08 13:00:00,316.69,317.04,316.43,316.43,1065.0,316.69,317.04,316.43,316.43,1065.0
2023-09-08 13:30:00,316.43,316.77,316.03,316.67,4256.0,316.43,316.77,316.03,316.67,4256.0
2023-09-08 14:00:00,317.4,317.4,316.74,317.4,4823.0,317.4,317.4,316.74,317.4,4823.0
2023-09-08 14:30:00,316.62,317.82,316.57,317.82,6408.0,316.62,317.82,316.57,317.82,6408.0
2023-09-08 15:00:00,317.64,318.0,317.42,317.92,2180.0,317.64,318.0,317.42,317.92,2180.0
2023-09-08 15:30:00,317.82,318.36,316.28,317.85,17697.0,317.82,318.36,316.28,317.85,17697.0
2023-09-11 09:30:00,317.61,318.48,317.21,317.59,8202.0,317.61,318.48,317.21,317.59,8202.0
2023-09-11 10:00:00,317.0,318.65,316.95,318.65,13872.0,317.0,318.65,316.95,318.65,13872.0
2023-09-11 10:30:00,318.05,318.95,317.96,318.7,15999.0,318.05,318.95,317.96,318.7,15999.0
2023-09-11 11:00:00,318.64,320.05,318.63,320.05,4021.0,318.64,320.05,318.63,320.05,4021.0
2023-09-11 11:30:00,320.52,320.77,319.59,320.77,4891.0,320.52,320.77,319.59,320.77,4891.0
2023-09-11 12:00:00,320.75,321.99,320.74,321.73,2409.0,320.75,321.99,320.74,321.73,2409.0
2023-09-11 12:30:00,321.53,322.51,321.53,322.51,3951.0,321.53,322.51,321.53,322.51,3951.0
2023-09-11 13:00:00,322.45,322.68,321.73,321.84,3267.0,322.45,322.68,321.73,321.84,3267.0
2023-09-11 13:30:00,321.97,322.14,321.1,321.1,4841.0,321.97,322.14,321.1,321.1,4841.0
2023-09-11 14:00:00,321.1,321.2,320.21,320.21,3024.0,321.1,321.2,320.21,320.21,3024.0
2023-09-11 14:30:00,320.26,320.56,319.37,319.39,2900.0,320.26,320.56,319.37,319.39,2900.0
2023-09-11 15:00:00,319.36,319.71,318.77,319.24,6863.0,319.36,319.71,318.77,319.24,6863.0
2023-09-11 15:30:00,319.18,319.73,318.75,318.76,12912.0,319.18,319.73,318.75,318.76,12912.0
2023-09-12 09:30:00,318.02,318.02,318.02,318.02,316.0,318.02,318.02,318.02,318.02,316.0
2023-09-12 10:00:00,316.42,319.12,316.42,318.78,3797.0,316.42,319.12,316.42,318.78,3797.0
2023-09-12 10:30:00,318.16,318.16,317.58,317.58,3844.0,318.16,318.16,317.58,317.58,3844.0
2023-09-12 11:00:00,317.57,318.18,317.52,318.18,1200.0,317.57,318.18,317.52,318.18,1200.0
2023-09-12 11:30:00,317.99,318.32,317.84,317.84,878.0,317.99,318.32,317.84,317.84,878.0
2023-09-12 12:00:00,317.71,317.9,316.44,316.44,3501.0,317.71,317.9,316.44,316.44,3501.0
2023-09-12 12:30:00,316.44,316.52,316.19,316.52,700.0,316.44,316.52,316.19,316.52,700.0
2023-09-12 13:00:00,316.44,318.64,316.35,318.05,5075.0,316.44,318.64,316.35,318.05,5075.0
2023-09-12 13:30:00,317.59,318.5,317.06,317.98,10215.0,317.59,318.5,317.06,317.98,10215.0
2023-09-12 14:00:00,317.98,318.3,316.99,317.8,2835.0,317.98,318.3,316.99,317.8,2835.0
2023-09-12 14:30:00,317.81,318.37,317.26,318.16,6458.0,317.81,318.37,317.26,318.16,6458.0
2023-09-12 15:00:00,318.61,318.61,317.48,317.9,4283.0,318.61,318.61,317.48,317.9,4283.0
2023-09-12 15:30:00,318.32,318.46,317.11,318.25,13102.0,318.32,318.46,317.11,318.25,13102.0
2023-09-13 09:30:00,318.29,318.54,318.06,318.54,1885.0,318.29,318.54,318.06,318.54,1885.0
2023-09-13 10:00:00,318.65,319.26,317.6,318.44,4169.0,318.65,319.26,317.6,318.44,4169.0
2023-09-13 10:30:00,318.39,318.64,317.57,318.02,1035.0,318.39,318.64,317.57,318.02,1035.0
2023-09-13 11:00:00,316.87,317.06,316.51,316.71,1900.0,316.87,317.06,316.51,316.71,1900.0
2023-09-13 11:30:00,316.53,317.37,316.37,317.35,2010.0,316.53,317.37,316.37,317.35,2010.0
2023-09-13 12:00:00,317.36,317.54,316.45,317.46,5613.0,317.36,317.54,316.45,317.46,5613.0
2023-09-13 12:30:00,317.4,317.4,316.4,316.9,4806.0,317.4,317.4,316.4,316.9,4806.0
2023-09-13 13:00:00,316.95,317.17,316.18,316.54,3310.0,316.95,317.17,316.18,316.54,3310.0
2023-09-13 13:30:00,316.38,316.52,316.0,316.0,4217.0,316.38,316.52,316.0,316.0,4217.0
2023-09-13 14:00:00,316.31,316.31,315.41,315.41,2639.0,316.31,316.31,315.41,315.41,2639.0
2023-09-13 14:30:00,315.11,315.15,314.34,314.61,3240.0,315.11,315.15,314.34,314.61,3240.0
2023-09-13 15:00:00,314.77,315.34,314.42,315.34,3950.0,314.77,315.34,314.42,315.34,3950.0
2023-09-13 15:30:00,315.18,315.98,315.08,315.97,22681.0,315.18,315.98,315.08,315.97,22681.0
2023-09-14 09:30:00,317.67,320.29,317.67,319.64,8369.0,317.67,320.29,317.67,319.64,8369.0
2023-09-14 10:00:00,319.22,320.13,318.64,318.71,27211.0,319.22,320.13,318.64,318.71,27211.0
2023-09-14 10:30:00,319.15,319.43,318.76,319.21,2992.0,319.15,319.43,318.76,319.21,2992.0
2023-09-14 11:00:00,319.4,319.42,317.75,318.3,4523.0,319.4,319.42,317.75,318.3,4523.0
2023-09-14 11:30:00,318.46,319.47,318.11,319.47,1565.0,318.46,319.47,318.11,319.47,1565.0
2023-09-14 12:00:00,319.69,320.54,319.69,320.16,4254.0,319.69,320.54,319.69,320.16,4254.0
2023-09-14 12:30:00,320.85,321.3,320.8,321.0,2363.0,320.85,321.3,320.8,321.0,2363.0
2023-09-14 13:00:00,321.45,321.87,321.16,321.16,2440.0,321.45,321.87,321.16,321.16,2440.0
2023-09-14 13:30:00,320.83,320.83,319.47,319.67,6587.0,320.83,320.83,319.47,319.67,6587.0
2023-09-14 14:00:00,319.87,319.92,319.49,319.5,1493.0,319.87,319.92,319.49,319.5,1493.0
2023-09-14 14:30:00,319.73,319.97,319.16,319.16,4879.0,319.73,319.97,319.16,319.16,4879.0
2023-09-14 15:00:00,319.75,320.48,319.53,320.48,2242.0,319.75,320.48,319.53,320.48,2242.0
2023-09-14 15:30:00,320.28,321.63,320.28,321.61,19909.0,320.28,321.63,320.28,321.61,19909.0
2023-09-15 09:30:00,320.54,320.99,319.79,319.79,15543.0,320.54,320.99,319.79,319.79,15543.0
2023-09-15 10:00:00,319.52,320.62,318.34,318.34,3340.0,319.52,320.62,318.34,318.34,3340.0
2023-09-15 10:30:00,318.25,318.87,317.21,317.21,3740.0,318.25,318.87,317.21,317.21,3740.0
2023-09-15 11:00:00,316.86,319.39,316.86,319.39,7739.0,316.86,319.39,316.86,319.39,7739.0
2023-09-15 11:30:00,319.43,319.53,318.6,318.6,3823.0,319.43,319.53,318.6,318.6,3823.0
2023-09-15 12:00:00,318.88,319.35,318.65,318.66,2607.0,318.88,319.35,318.65,318.66,2607.0
2023-09-15 12:30:00,318.35,318.41,317.04,317.42,4075.0,318.35,318.41,317.04,317.42,4075.0
2023-09-15 13:00:00,317.25,317.25,316.42,316.72,3060.0,317.25,317.25,316.42,316.72,3060.0
2023-09-15 13:30:00,316.56,319.02,316.56,319.02,6265.0,316.56,319.02,316.56,319.02,6265.0
2023-09-15 14:00:00,319.43,319.79,318.77,318.89,3459.0,319.43,319.79,318.77,318.89,3459.0
2023-09-15 14:30:00,318.9,319.1,317.99,318.0,3906.0,318.9,319.1,317.99,318.0,3906.0
2023-09-15 15:00:00,318.2,318.2,317.2,317.65,4678.0,318.2,318.2,317.2,317.65,4678.0
2023-09-15 15:30:00,317.75,317.96,315.76,317.9,29245.0,317.75,317.96,315.76,317.9,29245.0
2023-09-18 09:30:00,317.29,317.29,317.29,317.29,788.0,317.29,317.29,317.29,317.29,788.0
2023-09-18 10:00:00,319.62,320.24,318.98,319.1,1518.0,319.62,320.24,318.98,319.1,1518.0
2023-09-18 10:30:00,319.6,321.94,319.57,321.51,15306.0,319.6,321.94,319.57,321.51,15306.0
2023-09-18 11:00:00,321.67,321.67,320.13,320.69,13077.0,321.67,321.67,320.13,320.69,13077.0
2023-09-18 11:30:00,320.3,321.7,320.3,321.7,1961.0,320.3,321.7,320.3,321.7,1961.0
2023-09-18 12:00:00,321.08,322.16,320.72,320.72,10272.0,321.08,322.16,320.72,320.72,10272.0
2023-09-18 12:30:00,320.63,322.0,320.63,321.81,3747.0,320.63,322.0,320.63,321.81,3747.0
2023-09-18 13:00:00,322.0,322.13,321.28,321.29,4075.0,322.0,322.13,321.28,321.29,4075.0
2023-09-18 13:30:00,321.46,323.0,321.25,323.0,2452.0,321.46,323.0,321.25,323.0,2452.0
2023-09-18 14:00:00,322.3,322.46,321.15,321.15,3932.0,322.3,322.46,321.15,321.15,3932.0
2023-09-18 14:30:00,321.05,321.38,320.87,321.24,2618.0,321.05,321.38,320.87,321.24,2618.0
2023-09-18 15:00:00,321.24,321.24,319.95,320.33,2933.0,321.24,321.24,319.95,320.33,2933.0
2023-09-18 15:30:00,320.69,320.88,318.41,318.48,16013.0,320.69,320.88,318.41,318.48,16013.0
2023-09-19 09:30:00,318.46,319.27,318.46,319.01,4066.0,318.46,319.27,318.46,319.01,4066.0
2023-09-19 10:00:00,318.25,318.25,317.32,318.07,2700.0,318.25,318.25,317.32,318.07,2700.0
2023-09-19 10:30:00,318.19,318.85,317.68,317.68,2876.0,318.19,318.85,317.68,317.68,2876.0
2023-09-19 11:00:00,317.7,319.69,317.58,319.02,7600.0,317.7,319.69,317.58,319.02,7600.0
2023-09-19 11:30:00,318.65,319.58,318.35,319.18,4573.0,318.65,319.58,318.35,319.18,4573.0
2023-09-19 12:00:00,319.18,319.94,319.18,319.82,7211.0,319.18,319.94,319.18,319.82,7211.0
2023-09-19 12:30:00,319.85,320.62,319.73,320.18,3700.0,319.85,320.62,319.73,320.18,3700.0
2023-09-19 13:00:00,320.19,321.86,320.19,321.25,8641.0,320.19,321.86,320.19,321.25,8641.0
2023-09-19 13:30:00,320.99,321.03,320.12,320.69,5283.0,320.99,321.03,320.12,320.69,5283.0
2023-09-19 14:00:00,320.83,321.35,320.07,320.43,11385.0,320.83,321.35,320.07,320.43,11385.0
2023-09-19 14:30:00,320.29,321.15,320.29,320.74,7634.0,320.29,321.15,320.29,320.74,7634.0
2023-09-19 15:00:00,320.75,321.08,320.6,320.74,7862.0,320.75,321.08,320.6,320.74,7862.0
2023-09-19 15:30:00,320.64,321.42,319.95,320.52,22288.0,320.64,321.42,319.95,320.52,22288.0
2023-09-20 09:30:00,320.88,323.15,318.51,321.33,1416.0,320.88,323.15,318.51,321.33,1416.0
2023-09-20 10:00:00,321.65,323.51,321.65,323.19,4440.0,321.65,323.51,321.65,323.19,4440.0
2023-09-20 10:30:00,323.21,324.0,322.45,324.0,5505.0,323.21,324.0,322.45,324.0,5505.0
2023-09-20 11:00:00,323.41,324.54,323.15,324.09,3405.0,323.41,324.54,323.15,324.09,3405.0
2023-09-20 11:30:00,324.82,324.83,323.46,324.01,4133.0,324.82,324.83,323.46,324.01,4133.0
2023-09-20 12:00:00,323.58,323.69,323.46,323.54,615.0,323.58,323.69,323.46,323.54,615.0
2023-09-20 12:30:00,323.56,323.56,323.48,323.48,2796.0,323.56,323.56,323.48,323.48,2796.0
2023-09-20 13:00:00,322.58,323.31,322.5,322.58,2098.0,322.58,323.31,322.5,322.58,2098.0
2023-09-20 13:30:00,322.5,323.34,322.29,323.32,2626.0,322.5,323.34,322.29,323.32,2626.0
2023-09-20 14:00:00,322.55,323.5,322.54,322.87,7086.0,322.55,323.5,322.54,322.87,7086.0
2023-09-20 14:30:00,322.94,323.83,322.8,323.75,5941.0,322.94,323.83,322.8,323.75,5941.0
2023-09-20 15:00:00,323.28,323.28,322.4,322.76,2172.0,323.28,323.28,322.4,322.76,2172.0
2023-09-20 15:30:00,322.33,322.33,320.76,321.47,9331.0,322.33,322.33,320.76,321.47,9331.0
2023-09-21 09:30:00,320.71,320.71,315.28,316.63,13821.0,320.71,320.71,315.28,316.63,13821.0
2023-09-21 10:00:00,315.54,315.71,314.99,314.99,500.0,315.54,315.71,314.99,314.99,500.0
2023-09-21 10:30:00,315.13,315.68,314.44,314.48,3633.0,315.13,315.68,314.44,314.48,3633.0
2023-09-21 11:00:00,314.33,315.5,314.32,315.06,1000.0,314.33,315.5,314.32,315.06,1000.0
2023-09-21 11:30:00,314.85,315.36,314.85,315.35,3379.0,314.85,315.36,314.85,315.35,3379.0
2023-09-21 12:00:00,314.86,315.45,314.86,315.45,925.0,314.86,315.45,314.86,315.45,925.0
2023-09-21 12:30:00,315.14,315.14,315.14,315.14,106.0,315.14,315.14,315.14,315.14,106.0
2023-09-21 13:00:00,315.34,315.34,315.34,315.34,100.0,315.34,315.34,315.34,315.34,100.0
2023-09-21 13:30:00,315.37,315.88,315.27,315.48,600.0,315.37,315.88,315.27,315.48,600.0
2023-09-21 14:00:00,315.28,315.49,315.16,315.16,1594.0,315.28,315.49,315.16,315.16,1594.0
2023-09-21 14:30:00,314.82,314.92,314.46,314.46,651.0,314.82,314.92,314.46,314.46,651.0
2023-09-21 15:00:00,314.19,315.39,314.19,314.78,11067.0,314.19,315.39,314.19,314.78,11067.0
2023-09-21 15:30:00,314.78,314.82,312.51,312.62,11300.0,314.78,314.82,312.51,312.62,11300.0
2023-09-22 09:30:00,312.29,314.51,312.29,314.5,707.0,312.29,314.51,312.29,314.5,707.0
2023-09-22 10:00:00,314.38,314.39,313.05,313.47,1400.0,314.38,314.39,313.05,313.47,1400.0
2023-09-22 10:30:00,313.51,314.41,313.18,313.72,4558.0,313.51,314.41,313.18,313.72,4558.0
2023-09-22 11:00:00,313.98,314.11,313.35,313.41,1722.0,313.98,314.11,313.35,313.41,1722.0
2023-09-22 11:30:00,313.19,313.28,313.11,313.28,300.0,313.19,313.28,313.11,313.28,300.0
2023-09-22 12:00:00,312.54,312.82,311.64,312.05,4648.0,312.54,312.82,311.64,312.05,4648.0
2023-09-22 12:30:00,312.56,312.66,312.32,312.4,700.0,312.56,312.66,312.32,312.4,700.0
2023-09-22 13:00:00,312.89,313.03,312.02,312.02,4279.0,312.89,313.03,312.02,312.02,4279.0
2023-09-22 13:30:00,312.73,312.78,312.05,312.74,2258.0,312.73,312.78,312.05,312.74,2258.0
2023-09-22 14:00:00,311.82,311.87,311.82,311.87,300.0,311.82,311.87,311.82,311.87,300.0
2023-09-22 14:30:00,311.84,311.84,311.08,311.25,3809.0,311.84,311.84,311.08,311.25,3809.0
2023-09-22 15:00:00,311.63,312.23,311.44,312.01,5621.0,311.63,312.23,311.44,312.01,5621.0
2023-09-22 15:30:00,312.22,312.22,310.19,310.2,15964.0,312.22,312.22,310.19,310.2,15964.0
2023-09-25 09:30:00,309.88,313.13,309.88,310.9,915.0,309.88,313.13,309.88,310.9,915.0
2023-09-25 10:00:00,311.04,312.1,310.54,311.56,10024.0,311.04,312.1,310.54,311.56,10024.0
2023-09-25 10:30:00,311.47,312.05,311.47,312.05,1305.0,311.47,312.05,311.47,312.05,1305.0
2023-09-25 11:00:00,311.81,312.5,311.81,312.5,1964.0,311.81,312.5,311.81,312.5,1964.0
2023-09-25 11:30:00,312.29,312.84,311.38,312.77,7941.0,312.29,312.84,311.38,312.77,7941.0
2023-09-25 12:00:00,311.86,311.86,311.86,311.86,100.0,311.86,311.86,311.86,311.86,100.0
2023-09-25 12:30:00,311.84,312.96,311.78,312.75,5504.0,311.84,312.96,311.78,312.75,5504.0
2023-09-25 13:00:00,312.01,312.01,311.37,311.39,1707.0,312.01,312.01,311.37,311.39,1707.0
2023-09-25 13:30:00,311.33,311.57,310.94,311.21,1700.0,311.33,311.57,310.94,311.21,1700.0
2023-09-25 14:00:00,311.26,311.53,311.19,311.19,700.0,311.26,311.53,311.19,311.19,700.0
2023-09-25 14:30:00,311.31,311.44,310.91,310.94,1617.0,311.31,311.44,310.91,310.94,1617.0
2023-09-25 15:00:00,310.89,311.79,310.55,311.79,13686.0,310.89,311.79,310.55,311.79,13686.0
2023-09-25 15:30:00,312.18,312.18,310.7,311.85,26920.0,312.18,312.18,310.7,311.85,26920.0
2023-09-26 09:30:00,310.92,311.83,308.25,311.83,4531.0,310.92,311.83,308.25,311.83,4531.0
2023-09-26 10:00:00,311.12,312.42,310.74,311.86,22152.0,311.12,312.42,310.74,311.86,22152.0
2023-09-26 10:30:00,312.22,312.33,310.29,310.29,6221.0,312.22,312.33,310.29,310.29,6221.0
2023-09-26 11:00:00,309.98,310.57,309.97,310.44,3231.0,309.98,310.57,309.97,310.44,3231.0
2023-09-26 11:30:00,309.3,309.63,309.3,309.52,1555.0,309.3,309.63,309.3,309.52,1555.0
2023-09-26 12:00:00,309.74,310.51,309.62,310.0,9130.0,309.74,310.51,309.62,310.0,9130.0
2023-09-26 12:30:00,310.06,310.57,310.0,310.12,2084.0,310.06,310.57,310.0,310.12,2084.0
2023-09-26 13:00:00,310.5,310.59,309.51,309.8,2735.0,310.5,310.59,309.51,309.8,2735.0
2023-09-26 13:30:00,309.74,309.74,309.56,309.56,577.0,309.74,309.74,309.56,309.56,577.0
2023-09-26 14:00:00,309.19,310.47,309.07,310.44,5307.0,309.19,310.47,309.07,310.44,5307.0
2023-09-26 14:30:00,310.77,310.77,309.84,310.51,7246.0,310.77,310.77,309.84,310.51,7246.0
2023-09-26 15:00:00,310.56,310.64,309.75,309.86,2301.0,310.56,310.64,309.75,309.86,2301.0
2023-09-26 15:30:00,309.99,310.17,309.08,309.18,11304.0,309.99,310.17,309.08,309.18,11304.0
2023-09-27 09:30:00,310.19,313.1,310.19,312.29,8501.0,310.19,313.1,310.19,312.29,8501.0
2023-09-27 10:00:00,312.37,312.54,311.5,312.19,3316.0,312.37,312.54,311.5,312.19,3316.0
2023-09-27 10:30:00,311.61,312.26,310.86,311.35,2366.0,311.61,312.26,310.86,311.35,2366.0
2023-09-27 11:00:00,311.46,313.36,311.46,312.92,1618.0,311.46,313.36,311.46,312.92,1618.0
2023-09-27 11:30:00,313.03,313.52,312.99,313.46,3354.0,313.03,313.52,312.99,313.46,3354.0
2023-09-27 12:00:00,313.25,313.95,312.83,313.84,6872.0,313.25,313.95,312.83,313.84,6872.0
2023-09-27 12:30:00,313.84,314.84,313.2,313.34,8218.0,313.84,314.84,313.2,313.34,8218.0
2023-09-27 13:00:00,313.3,313.84,311.99,311.99,2376.0,313.3,313.84,311.99,311.99,2376.0
2023-09-27 13:30:00,312.23,312.58,311.82,312.58,1314.0,312.23,312.58,311.82,312.58,1314.0
2023-09-27 14:00:00,312.5,312.97,312.26,312.97,1721.0,312.5,312.97,312.26,312.97,1721.0
2023-09-27 14:30:00,312.77,313.7,312.77,313.7,862.0,312.77,313.7,312.77,313.7,862.0
2023-09-27 15:00:00,313.52,314.27,313.52,314.26,8567.0,313.52,314.27,313.52,314.26,8567.0
2023-09-27 15:30:00,314.26,314.51,312.95,313.72,12961.0,314.26,314.51,312.95,313.72,12961.0
2023-09-28 09:30:00,314.67,316.68,313.74,313.74,779.0,314.67,316.68,313.74,313.74,779.0
2023-09-28 10:00:00,316.85,316.85,314.67,314.67,863.0,316.85,316.85,314.67,314.67,863.0
2023-09-28 10:30:00,314.63,315.06,314.63,314.66,3744.0,314.63,315.06,314.63,314.66,3744.0
2023-09-28 11:00:00,314.52,315.26,314.5,315.0,3775.0,314.52,315.26,314.5,315.0,3775.0
2023-09-28 11:30:00,314.95,315.35,314.95,315.18,1242.0,314.95,315.35,314.95,315.18,1242.0
2023-09-28 12:00:00,315.52,316.32,314.86,316.32,3500.0,315.52,316.32,314.86,316.32,3500.0
2023-09-28 12:30:00,316.0,316.82,315.85,315.9,8234.0,316.0,316.82,315.85,315.9,8234.0
2023-09-28 13:00:00,315.81,316.05,315.66,316.01,3553.0,315.81,316.05,315.66,316.01,3553.0
2023-09-28 13:30:00,315.31,315.53,314.94,315.0,1449.0,315.31,315.53,314.94,315.0,1449.0
2023-09-28 14:00:00,315.13,316.23,315.13,315.69,5632.0,315.13,316.23,315.13,315.69,5632.0
2023-09-28 14:30:00,315.7,315.7,314.92,314.99,2109.0,315.7,315.7,314.92,314.99,2109.0
2023-09-28 15:00:00,314.95,316.82,314.95,316.81,2880.0,314.95,316.82,314.95,316.81,2880.0
2023-09-28 15:30:00,317.05,317.05,314.76,315.92,13707.0,317.05,317.05,314.76,315.92,13707.0
2023-09-29 09:30:00,317.23,318.75,317.23,318.75,575.0,317.23,318.75,317.23,318.75,575.0
2023-09-29 10:00:00,318.54,318.54,316.07,316.07,1612.0,318.54,318.54,316.07,316.07,1612.0
2023-09-29 10:30:00,316.54,317.65,316.21,317.65,1904.0,316.54,317.65,316.21,317.65,1904.0
2023-09-29 11:00:00,317.68,317.9,317.16,317.9,810.0,317.68,317.9,317.16,317.9,810.0
2023-09-29 11:30:00,317.8,317.8,317.5,317.69,5467.0,317.8,317.8,317.5,317.69,5467.0
2023-09-29 12:00:00,317.66,318.51,317.58,318.13,800.0,317.66,318.51,317.58,318.13,800.0
2023-09-29 12:30:00,318.13,318.13,317.84,317.87,2448.0,318.13,318.13,317.84,317.87,2448.0
2023-09-29 13:00:00,317.54,317.54,316.21,316.5,600.0,317.54,317.54,316.21,316.5,600.0
2023-09-29 13:30:00,316.21,316.21,315.29,315.29,1496.0,316.21,316.21,315.29,315.29,1496.0
2023-09-29 14:00:00,315.3,315.64,314.89,315.15,1620.0,315.3,315.64,314.89,315.15,1620.0
2023-09-29 14:30:00,315.1,315.1,314.47,314.89,2674.0,315.1,315.1,314.47,314.89,2674.0
2023-09-29 15:00:00,315.23,315.8,315.13,315.8,1010.0,315.23,315.8,315.13,315.8,1010.0
2023-09-29 15:30:00,315.73,316.0,313.87,313.92,19073.0,315.73,316.0,313.87,313.92,19073.0
2023-10-02 09:30:00,313.5,317.46,313.5,317.4,3895.0,313.5,317.46,313.5,317.4,3895.0
2023-10-02 10:00:00,319.28,321.15,318.45,319.0,33086.0,319.28,321.15,318.45,319.0,33086.0
2023-10-02 10:30:00,318.06,318.69,316.3,316.69,5741.0,318.06,318.69,316.3,316.69,5741.0
2023-10-02 11:00:00,316.76,316.76,315.4,316.0,1711.0,316.76,316.76,315.4,316.0,1711.0
2023-10-02 11:30:00,315.4,315.54,314.61,315.29,1089.0,315.4,315.54,314.61,315.29,1089.0
2023-10-02 12:00:00,315.0,315.0,313.67,314.15,4598.0,315.0,315.0,313.67,314.15,4598.0
2023-10-02 12:30:00,314.14,314.14,313.07,313.07,800.0,314.14,314.14,313.07,313.07,800.0
2023-10-02 13:00:00,313.33,313.92,313.19,313.91,871.0,313.33,313.92,313.19,313.91,871.0
2023-10-02 13:30:00,314.32,314.32,313.58,313.95,2200.0,314.32,314.32,313.58,313.95,2200.0
2023-10-02 14:00:00,313.41,313.52,313.14,313.14,600.0,313.41,313.52,313.14,313.14,600.0
2023-10-02 14:30:00,313.23,313.28,312.73,312.73,400.0,313.23,313.28,312.73,312.73,400.0
2023-10-02 15:00:00,313.69,314.11,313.13,313.42,894.0,313.69,314.11,313.13,313.42,894.0
2023-10-02 15:30:00,313.88,314.04,313.41,313.5,8901.0,313.88,314.04,313.41,313.5,8901.0
2023-10-03 09:30:00,312.81,314.0,312.81,314.0,2274.0,312.81,314.0,312.81,314.0,2274.0
2023-10-03 10:00:00,313.83,313.83,311.52,311.82,905.0,313.83,313.83,311.52,311.82,905.0
2023-10-03 10:30:00,312.36,312.46,311.61,312.02,1500.0,312.36,312.46,311.61,312.02,1500.0
2023-10-03 11:00:00,311.81,311.92,311.81,311.81,412.0,311.81,311.92,311.81,311.81,412.0
2023-10-03 11:30:00,311.79,311.85,311.08,311.1,1348.0,311.79,311.85,311.08,311.1,1348.0
2023-10-03 12:00:00,310.78,311.52,310.78,310.95,1300.0,310.78,311.52,310.78,310.95,1300.0
2023-10-03 12:30:00,311.08,311.22,311.06,311.12,500.0,311.08,311.22,311.06,311.12,500.0
2023-10-03 13:00:00,311.39,311.58,310.99,311.35,2514.0,311.39,311.58,310.99,311.35,2514.0
2023-10-03 13:30:00,310.81,310.82,310.15,310.15,1057.0,310.81,310.82,310.15,310.15,1057.0
2023-10-03 14:00:00,310.03,310.52,310.0,310.0,2000.0,310.03,310.52,310.0,310.0,2000.0
2023-10-03 14:30:00,310.16,311.09,310.16,310.7,1020.0,310.16,311.09,310.16,310.7,1020.0
2023-10-03 15:00:00,310.58,310.58,310.08,310.08,603.0,310.58,310.58,310.08,310.08,603.0
2023-10-03 15:30:00,310.37,310.79,309.54,310.0,19455.0,310.37,310.79,309.54,310.0,19455.0
2023-10-04 09:30:00,311.69,313.69,307.58,311.41,2830.0,311.69,313.69,307.58,311.41,2830.0
2023-10-04 10:00:00,310.11,310.19,307.27,307.27,1876.0,310.11,310.19,307.27,307.27,1876.0
2023-10-04 10:30:00,308.61,308.61,306.99,307.39,1139.0,308.61,308.61,306.99,307.39,1139.0
2023-10-04 11:00:00,307.4,308.54,306.52,306.98,3258.0,307.4,308.54,306.52,306.98,3258.0
2023-10-04 11:30:00,307.78,308.49,307.73,308.49,500.0,307.78,308.49,307.73,308.49,500.0
2023-10-04 12:00:00,308.77,309.68,308.75,309.68,4361.0,308.77,309.68,308.75,309.68,4361.0
2023-10-04 12:30:00,310.25,310.25,309.54,309.78,940.0,310.25,310.25,309.54,309.78,940.0
2023-10-04 13:00:00,309.73,309.73,309.18,309.18,500.0,309.73,309.73,309.18,309.18,500.0
2023-10-04 13:30:00,309.42,309.5,308.93,309.22,3163.0,309.42,309.5,308.93,309.22,3163.0
2023-10-04 14:00:00,309.19,310.26,308.99,309.66,2770.0,309.19,310.26,308.99,309.66,2770.0
2023-10-04 14:30:00,309.98,310.75,309.95,310.75,1525.0,309.98,310.75,309.95,310.75,1525.0
2023-10-04 15:00:00,310.99,311.63,310.99,311.55,1563.0,310.99,311.63,310.99,311.55,1563.0
2023-10-04 15:30:00,311.73,313.75,311.64,312.77,15453.0,311.73,313.75,311.64,312.77,15453.0
2023-10-05 09:30:00,311.26,315.08,310.94,314.3,1158.0,311.26,315.08,310.94,314.3,1158.0
2023-10-05 10:00:00,313.08,313.08,310.75,311.7,1043.0,313.08,313.08,310.75,311.7,1043.0
2023-10-05 10:30:00,311.5,311.5,310.41,310.42,1084.0,311.5,311.5,310.41,310.42,1084.0
2023-10-05 11:00:00,310.67,310.69,309.68,310.59,1032.0,310.67,310.69,309.68,310.59,1032.0
2023-10-05 11:30:00,311.01,311.07,310.18,311.07,900.0,311.01,311.07,310.18,311.07,900.0
2023-10-05 12:00:00,311.78,312.11,311.78,312.11,225.0,311.78,312.11,311.78,312.11,225.0
2023-10-05 12:30:00,312.51,312.51,311.39,311.91,1625.0,312.51,312.51,311.39,311.91,1625.0
2023-10-05 13:00:00,311.95,311.95,311.63,311.63,402.0,311.95,311.95,311.63,311.63,402.0
2023-10-05 13:30:00,311.65,311.89,311.32,311.59,1550.0,311.65,311.89,311.32,311.59,1550.0
2023-10-05 14:00:00,311.61,311.99,311.04,311.38,1784.0,311.61,311.99,311.04,311.38,1784.0
2023-10-05 14:30:00,311.79,312.12,311.28,311.56,2937.0,311.79,312.12,311.28,311.56,2937.0
2023-10-05 15:00:00,311.63,311.79,311.2,311.24,1624.0,311.63,311.79,311.2,311.24,1624.0
2023-10-05 15:30:00,311.93,311.93,310.08,310.41,6355.0,311.93,311.93,310.08,310.41,6355.0
2023-10-06 09:30:00,309.15,309.15,309.04,309.04,1119.0,309.15,309.15,309.04,309.04,1119.0
2023-10-06 10:00:00,310.93,311.62,310.93,311.57,1353.0,310.93,311.62,310.93,311.57,1353.0
2023-10-06 10:30:00,313.06,313.29,312.39,312.42,500.0,313.06,313.29,312.39,312.42,500.0
2023-10-06 11:00:00,312.31,313.85,312.31,313.85,400.0,312.31,313.85,312.31,313.85,400.0
2023-10-06 11:30:00,313.9,315.45,313.9,315.45,1076.0,313.9,315.45,313.9,315.45,1076.0
2023-10-06 12:00:00,315.4,315.4,315.27,315.27,300.0,315.4,315.4,315.27,315.27,300.0
2023-10-06 12:30:00,315.3,315.3,313.38,313.38,1390.0,315.3,315.3,313.38,313.38,1390.0
2023-10-06 13:00:00,314.39,314.55,314.39,314.55,429.0,314.39,314.55,314.39,314.55,429.0
2023-10-06 13:30:00,315.08,315.48,315.08,315.4,602.0,315.08,315.48,315.08,315.4,602.0
2023-10-06 14:00:00,315.43,315.84,314.75,315.84,1869.0,315.43,315.84,314.75,315.84,1869.0
2023-10-06 14:30:00,315.63,316.72,315.62,315.91,800.0,315.63,316.72,315.62,315.91,800.0
2023-10-06 15:00:00,316.27,316.27,315.75,316.18,637.0,316.27,316.27,315.75,316.18,637.0
2023-10-06 15:30:00,316.26,316.26,314.79,315.45,6382.0,316.26,316.26,314.79,315.45,6382.0
2023-10-09 09:30:00,316.09,328.21,316.01,328.14,13589.0,316.09,328.21,316.01,328.14,13589.0
2023-10-09 10:00:00,328.55,328.55,325.64,326.18,7405.0,328.55,328.55,325.64,326.18,7405.0
2023-10-09 10:30:00,326.42,326.94,325.83,326.0,8862.0,326.42,326.94,325.83,326.0,8862.0
2023-10-09 11:00:00,326.0,328.0,325.76,327.94,15928.0,326.0,328.0,325.76,327.94,15928.0
2023-10-09 11:30:00,328.06,330.0,328.06,329.64,22213.0,328.06,330.0,328.06,329.64,22213.0
2023-10-09 12:00:00,329.53,330.09,329.43,329.5,5900.0,329.53,330.09,329.43,329.5,5900.0
2023-10-09 12:30:00,329.33,329.92,328.57,329.22,12513.0,329.33,329.92,328.57,329.22,12513.0
2023-10-09 13:00:00,329.75,330.65,329.74,330.19,3905.0,329.75,330.65,329.74,330.19,3905.0
2023-10-09 13:30:00,330.23,333.09,330.23,332.54,8608.0,330.23,333.09,330.23,332.54,8608.0
2023-10-09 14:00:00,332.54,334.22,332.36,334.22,7945.0,332.54,334.22,332.36,334.22,7945.0
2023-10-09 14:30:00,334.08,334.17,333.32,333.89,10437.0,334.08,334.17,333.32,333.89,10437.0
2023-10-09 15:00:00,333.44,333.59,332.51,332.89,8460.0,333.44,333.59,332.51,332.89,8460.0
2023-10-09 15:30:00,332.96,333.59,332.39,333.57,35003.0,332.96,333.59,332.39,333.57,35003.0
2023-10-10 09:30:00,332.7,334.99,330.84,334.87,2569.0,332.7,334.99,330.84,334.87,2569.0
2023-10-10 10:00:00,333.64,334.72,332.13,333.69,2922.0,333.64,334.72,332.13,333.69,2922.0
2023-10-10 10:30:00,333.4,334.96,333.4,334.83,1300.0,333.4,334.96,333.4,334.83,1300.0
2023-10-10 11:00:00,334.85,336.08,334.84,335.61,700.0,334.85,336.08,334.84,335.61,700.0
2023-10-10 11:30:00,335.45,336.18,335.3,335.82,3453.0,335.45,336.18,335.3,335.82,3453.0
2023-10-10 12:00:00,335.63,336.2,335.63,336.15,1170.0,335.63,336.2,335.63,336.15,1170.0
2023-10-10 12:30:00,336.22,336.24,335.92,336.06,500.0,336.22,336.24,335.92,336.06,500.0
2023-10-10 13:00:00,335.07,337.04,335.07,337.04,1355.0,335.07,337.04,335.07,337.04,1355.0
2023-10-10 13:30:00,336.72,336.72,336.42,336.67,700.0,336.72,336.72,336.42,336.67,700.0
2023-10-10 14:00:00,336.69,337.49,336.69,337.43,2243.0,336.69,337.49,336.69,337.43,2243.0
2023-10-10 14:30:00,337.54,338.37,337.13,337.15,2022.0,337.54,338.37,337.13,337.15,2022.0
2023-10-10 15:00:00,337.19,337.2,336.3,336.3,1457.0,337.19,337.2,336.3,336.3,1457.0
2023-10-10 15:30:00,336.31,336.48,335.01,335.87,10263.0,336.31,336.48,335.01,335.87,10263.0
2023-10-11 09:30:00,336.05,338.6,334.72,338.6,1118.0,336.05,338.6,334.72,338.6,1118.0
2023-10-11 10:00:00,337.08,337.57,336.08,336.54,1985.0,337.08,337.57,336.08,336.54,1985.0
2023-10-11 10:30:00,337.09,338.14,337.0,337.96,936.0,337.09,338.14,337.0,337.96,936.0
2023-10-11 11:00:00,337.88,338.49,337.33,337.54,1446.0,337.88,338.49,337.33,337.54,1446.0
2023-10-11 11:30:00,338.11,338.11,337.43,337.87,2641.0,338.11,338.11,337.43,337.87,2641.0
2023-10-11 12:00:00,337.22,337.22,337.21,337.22,100.0,337.22,337.22,337.21,337.22,100.0
2023-10-11 12:30:00,336.34,336.64,335.92,335.92,6400.0,336.34,336.64,335.92,335.92,6400.0
2023-10-11 13:00:00,335.94,335.94,335.09,335.71,2100.0,335.94,335.94,335.09,335.71,2100.0
2023-10-11 13:30:00,335.39,337.11,335.39,337.11,2207.0,335.39,337.11,335.39,337.11,2207.0
2023-10-11 14:00:00,337.74,338.15,337.55,338.03,1762.0,337.74,338.15,337.55,338.03,1762.0
2023-10-11 14:30:00,337.89,338.29,337.88,338.11,2631.0,337.89,338.29,337.88,338.11,2631.0
2023-10-11 15:00:00,338.0,338.39,337.8,338.39,3092.0,338.0,338.39,337.8,338.39,3092.0
2023-10-11 15:30:00,338.37,339.14,337.94,339.14,9865.0,338.37,339.14,337.94,339.14,9865.0
2023-10-12 09:30:00,340.7,340.7,338.0,339.01,2232.0,340.7,340.7,338.0,339.01,2232.0
2023-10-12 10:00:00,339.48,339.48,337.99,338.33,1000.0,339.48,339.48,337.99,338.33,1000.0
2023-10-12 10:30:00,337.86,338.15,337.36,337.54,4803.0,337.86,338.15,337.36,337.54,4803.0
2023-10-12 11:00:00,337.5,337.85,337.0,337.62,3758.0,337.5,337.85,337.0,337.62,3758.0
2023-10-12 11:30:00,337.72,337.72,336.8,336.81,2450.0,337.72,337.72,336.8,336.81,2450.0
2023-10-12 12:00:00,336.66,336.93,336.37,336.9,1050.0,336.66,336.93,336.37,336.9,1050.0
2023-10-12 12:30:00,337.2,337.48,337.2,337.48,400.0,337.2,337.48,337.2,337.48,400.0
2023-10-12 13:00:00,337.24,337.24,336.58,336.58,400.0,337.24,337.24,336.58,336.58,400.0
2023-10-12 13:30:00,334.72,335.7,334.6,335.56,900.0,334.72,335.7,334.6,335.56,900.0
2023-10-12 14:00:00,334.64,334.92,334.64,334.92,355.0,334.64,334.92,334.64,334.92,355.0
2023-10-12 14:30:00,335.05,336.19,335.05,336.15,1458.0,335.05,336.19,335.05,336.15,1458.0
2023-10-12 15:00:00,336.04,337.37,336.04,337.31,911.0,336.04,337.37,336.04,337.31,911.0
2023-10-12 15:30:00,337.78,338.22,336.17,336.31,8305.0,337.78,338.22,336.17,336.31,8305.0
2023-10-13 09:30:00,338.6,339.86,336.8,336.8,2412.0,338.6,339.86,336.8,336.8,2412.0
2023-10-13 10:00:00,337.22,338.49,335.25,336.19,3130.0,337.22,338.49,335.25,336.19,3130.0
2023-10-13 10:30:00,337.74,338.05,336.97,337.29,1047.0,337.74,338.05,336.97,337.29,1047.0
2023-10-13 11:00:00,336.78,337.03,336.23,336.59,1100.0,336.78,337.03,336.23,336.59,1100.0
2023-10-13 11:30:00,336.72,337.41,336.21,336.8,700.0,336.72,337.41,336.21,336.8,700.0
2023-10-13 12:00:00,336.54,337.59,336.54,337.59,622.0,336.54,337.59,336.54,337.59,622.0
2023-10-13 12:30:00,338.3,338.51,337.6,337.98,1093.0,338.3,338.51,337.6,337.98,1093.0
2023-10-13 13:00:00,336.35,336.43,336.34,336.42,381.0,336.35,336.43,336.34,336.42,381.0
2023-10-13 13:30:00,336.52,337.28,336.52,337.28,402.0,336.52,337.28,336.52,337.28,402.0
2023-10-13 14:00:00,337.28,337.28,337.28,337.28,0.0,337.28,337.28,337.28,337.28,0.0
2023-10-13 14:30:00,337.34,337.45,337.09,337.15,500.0,337.34,337.45,337.09,337.15,500.0
2023-10-13 15:00:00,337.38,338.39,337.38,337.82,2837.0,337.38,338.39,337.38,337.82,2837.0
2023-10-13 15:30:00,337.5,338.31,336.89,338.18,8403.0,337.5,338.31,336.89,338.18,8403.0
2023-10-16 09:30:00,339.46,339.46,338.55,339.25,1256.0,339.46,339.46,338.55,339.25,1256.0
2023-10-16 10:00:00,338.92,340.21,338.92,339.84,1301.0,338.92,340.21,338.92,339.84,1301.0
2023-10-16 10:30:00,340.31,342.34,340.31,342.33,1063.0,340.31,342.34,340.31,342.33,1063.0
2023-10-16 11:00:00,341.92,341.92,340.19,340.42,3600.0,341.92,341.92,340.19,340.42,3600.0
2023-10-16 11:30:00,340.16,340.49,340.02,340.49,1634.0,340.16,340.49,340.02,340.49,1634.0
2023-10-16 12:00:00,340.67,340.78,339.94,340.11,1916.0,340.67,340.78,339.94,340.11,1916.0
2023-10-16 12:30:00,339.9,340.04,339.77,339.78,1000.0,339.9,340.04,339.77,339.78,1000.0
2023-10-16 13:00:00,340.28,340.46,339.0,339.0,2936.0,340.28,340.46,339.0,339.0,2936.0
2023-10-16 13:30:00,339.91,340.35,339.87,340.01,700.0,339.91,340.35,339.87,340.01,700.0
2023-10-16 14:00:00,339.66,340.34,339.66,340.02,1500.0,339.66,340.34,339.66,340.02,1500.0
2023-10-16 14:30:00,340.08,341.06,339.88,341.06,3766.0,340.08,341.06,339.88,341.06,3766.0
2023-10-16 15:00:00,340.9,340.9,339.47,339.48,3470.0,340.9,340.9,339.47,339.48,3470.0
2023-10-16 15:30:00,339.57,340.4,339.57,340.2,9085.0,339.57,340.4,339.57,340.2,9085.0
2023-10-17 09:30:00,340.02,343.99,340.02,343.99,1391.0,340.02,343.99,340.02,343.99,1391.0
2023-10-17 10:00:00,344.23,345.88,343.76,345.62,1200.0,344.23,345.88,343.76,345.62,1200.0
2023-10-17 10:30:00,345.52,345.89,344.96,344.96,1211.0,345.52,345.89,344.96,344.96,1211.0
2023-10-17 11:00:00,344.55,345.25,344.55,344.89,951.0,344.55,345.25,344.55,344.89,951.0
2023-10-17 11:30:00,346.18,347.63,346.18,347.63,1405.0,346.18,347.63,346.18,347.63,1405.0
2023-10-17 12:00:00,345.58,345.69,344.71,345.63,1100.0,345.58,345.69,344.71,345.63,1100.0
2023-10-17 12:30:00,345.47,345.47,343.98,344.46,3376.0,345.47,345.47,343.98,344.46,3376.0
2023-10-17 13:00:00,344.0,344.09,342.99,343.62,9346.0,344.0,344.09,342.99,343.62,9346.0
2023-10-17 13:30:00,342.71,343.17,342.45,342.45,872.0,342.71,343.17,342.45,342.45,872.0
2023-10-17 14:00:00,342.4,342.53,341.71,341.94,2922.0,342.4,342.53,341.71,341.94,2922.0
2023-10-17 14:30:00,342.1,342.1,341.57,341.57,439.0,342.1,342.1,341.57,341.57,439.0
2023-10-17 15:00:00,341.44,341.76,341.37,341.48,1700.0,341.44,341.76,341.37,341.48,1700.0
2023-10-17 15:30:00,341.53,342.2,340.96,341.94,9101.0,341.53,342.2,340.96,341.94,9101.0
2023-10-18 09:30:00,340.52,340.52,338.03,338.24,1399.0,340.52,340.52,338.03,338.24,1399.0
2023-10-18 10:00:00,338.81,341.72,338.8,340.59,1849.0,338.81,341.72,338.8,340.59,1849.0
2023-10-18 10:30:00,339.69,340.98,339.29,339.29,5636.0,339.69,340.98,339.29,339.29,5636.0
2023-10-18 11:00:00,340.02,340.09,338.47,338.87,1960.0,340.02,340.09,338.47,338.87,1960.0
2023-10-18 11:30:00,338.6,339.34,338.6,338.88,1801.0,338.6,339.34,338.6,338.88,1801.0
2023-10-18 12:00:00,338.62,338.98,337.7,337.7,666.0,338.62,338.98,337.7,337.7,666.0
2023-10-18 12:30:00,338.21,338.32,337.65,338.03,753.0,338.21,338.32,337.65,338.03,753.0
2023-10-18 13:00:00,338.09,339.37,338.09,338.73,1000.0,338.09,339.37,338.09,338.73,1000.0
2023-10-18 13:30:00,338.51,338.52,338.04,338.27,2400.0,338.51,338.52,338.04,338.27,2400.0
2023-10-18 14:00:00,338.27,338.4,337.26,337.26,700.0,338.27,338.4,337.26,337.26,700.0
2023-10-18 14:30:00,337.51,337.87,336.66,336.9,903.0,337.51,337.87,336.66,336.9,903.0
2023-10-18 15:00:00,336.52,337.02,336.52,336.96,1115.0,336.52,337.02,336.52,336.96,1115.0
2023-10-18 15:30:00,336.92,336.92,335.33,335.45,3182.0,336.92,336.92,335.33,335.45,3182.0
2023-10-19 09:30:00,334.18,335.59,334.18,335.59,962.0,334.18,335.59,334.18,335.59,962.0
2023-10-19 10:00:00,335.5,335.59,333.46,333.46,1200.0,335.5,335.59,333.46,333.46,1200.0
2023-10-19 10:30:00,333.27,333.56,332.85,332.85,2242.0,333.27,333.56,332.85,332.85,2242.0
2023-10-19 11:00:00,333.01,333.99,333.01,333.3,700.0,333.01,333.99,333.01,333.3,700.0
2023-10-19 11:30:00,334.02,335.07,333.76,334.82,1300.0,334.02,335.07,333.76,334.82,1300.0
2023-10-19 12:00:00,334.67,336.22,334.37,334.51,3221.0,334.67,336.22,334.37,334.51,3221.0
2023-10-19 12:30:00,334.28,335.95,333.89,335.95,2458.0,334.28,335.95,333.89,335.95,2458.0
2023-10-19 13:00:00,336.84,336.84,334.98,335.79,5933.0,336.84,336.84,334.98,335.79,5933.0
2023-10-19 13:30:00,334.75,334.75,333.4,333.81,1263.0,334.75,334.75,333.4,333.81,1263.0
2023-10-19 14:00:00,334.35,334.35,333.15,333.16,1200.0,334.35,334.35,333.15,333.16,1200.0
2023-10-19 14:30:00,332.74,332.74,331.6,332.42,1500.0,332.74,332.74,331.6,332.42,1500.0
2023-10-19 15:00:00,331.85,331.86,331.4,331.41,1400.0,331.85,331.86,331.4,331.41,1400.0
2023-10-19 15:30:00,331.81,332.22,330.77,331.28,14743.0,331.81,332.22,330.77,331.28,14743.0
2023-10-20 09:30:00,332.03,333.06,330.26,331.96,3496.0,332.03,333.06,330.26,331.96,3496.0
2023-10-20 10:00:00,330.53,332.25,330.53,331.61,1513.0,330.53,332.25,330.53,331.61,1513.0
2023-10-20 10:30:00,331.37,331.57,330.14,330.8,1167.0,331.37,331.57,330.14,330.8,1167.0
2023-10-20 11:00:00,331.45,331.45,328.2,328.21,1527.0,331.45,331.45,328.2,328.21,1527.0
2023-10-20 11:30:00,328.64,330.77,328.64,330.57,1805.0,328.64,330.77,328.64,330.57,1805.0
2023-10-20 12:00:00,331.1,331.41,330.52,331.31,800.0,331.1,331.41,330.52,331.31,800.0
2023-10-20 12:30:00,330.74,331.81,330.36,331.06,5598.0,330.74,331.81,330.36,331.06,5598.0
2023-10-20 13:00:00,331.2,331.2,330.24,331.11,3956.0,331.2,331.2,330.24,331.11,3956.0
2023-10-20 13:30:00,330.58,331.02,330.48,330.6,2100.0,330.58,331.02,330.48,330.6,2100.0
2023-10-20 14:00:00,330.32,330.63,330.32,330.48,1166.0,330.32,330.63,330.32,330.48,1166.0
2023-10-20 14:30:00,330.35,331.28,329.49,329.49,2440.0,330.35,331.28,329.49,329.49,2440.0
2023-10-20 15:00:00,329.32,329.37,328.77,328.88,1300.0,329.32,329.37,328.77,328.88,1300.0
2023-10-20 15:30:00,328.84,328.97,327.03,327.04,10340.0,328.84,328.97,327.03,327.04,10340.0
2023-10-23 09:30:00,326.24,329.03,326.24,327.82,2458.0,326.24,329.03,326.24,327.82,2458.0
2023-10-23 10:00:00,329.23,329.23,327.67,327.98,2231.0,329.23,329.23,327.67,327.98,2231.0
2023-10-23 10:30:00,327.87,327.87,326.81,327.03,1300.0,327.87,327.87,326.81,327.03,1300.0
2023-10-23 11:00:00,327.02,327.1,326.22,326.93,3670.0,327.02,327.1,326.22,326.93,3670.0
2023-10-23 11:30:00,326.68,327.3,326.44,326.55,5803.0,326.68,327.3,326.44,326.55,5803.0
2023-10-23 12:00:00,326.62,327.09,326.26,326.62,2684.0,326.62,327.09,326.26,326.62,2684.0
2023-10-23 12:30:00,326.21,326.64,325.99,326.11,2327.0,326.21,326.64,325.99,326.11,2327.0
2023-10-23 13:00:00,326.48,326.48,324.97,325.0,2100.0,326.48,326.48,324.97,325.0,2100.0
2023-10-23 13:30:00,325.02,325.41,324.85,325.13,2500.0,325.02,325.41,324.85,325.13,2500.0
2023-10-23 14:00:00,324.75,324.75,324.09,324.31,3412.0,324.75,324.75,324.09,324.31,3412.0
2023-10-23 14:30:00,324.33,326.08,324.33,326.03,3323.0,324.33,326.08,324.33,326.03,3323.0
2023-10-23 15:00:00,325.8,325.85,324.86,324.88,4510.0,325.8,325.85,324.86,324.88,4510.0
2023-10-23 15:30:00,324.87,325.08,323.08,323.09,17459.0,324.87,325.08,323.08,323.09,17459.0
2023-10-24 09:30:00,325.49,326.77,322.34,322.34,1655.0,325.49,326.77,322.34,322.34,1655.0
2023-10-24 10:00:00,325.56,325.88,323.6,325.88,860.0,325.56,325.88,323.6,325.88,860.0
2023-10-24 10:30:00,326.15,326.47,325.63,325.84,1400.0,326.15,326.47,325.63,325.84,1400.0
2023-10-24 11:00:00,325.49,325.49,324.4,324.4,1106.0,325.49,325.49,324.4,324.4,1106.0
2023-10-24 11:30:00,324.41,324.41,322.38,322.62,1968.0,324.41,324.41,322.38,322.62,1968.0
2023-10-24 12:00:00,323.11,323.95,322.97,323.15,1382.0,323.11,323.95,322.97,323.15,1382.0
2023-10-24 12:30:00,322.89,323.14,322.04,322.05,2139.0,322.89,323.14,322.04,322.05,2139.0
2023-10-24 13:00:00,322.03,323.52,322.03,323.52,1943.0,322.03,323.52,322.03,323.52,1943.0
2023-10-24 13:30:00,322.86,322.86,321.87,322.47,1500.0,322.86,322.86,321.87,322.47,1500.0
2023-10-24 14:00:00,322.22,322.51,321.96,322.51,3033.0,322.22,322.51,321.96,322.51,3033.0
2023-10-24 14:30:00,322.68,322.91,321.88,322.37,5852.0,322.68,322.91,321.88,322.37,5852.0
2023-10-24 15:00:00,322.37,323.42,322.14,323.42,8928.0,322.37,323.42,322.14,323.42,8928.0
2023-10-24 15:30:00,323.49,323.49,322.26,322.57,10004.0,323.49,323.49,322.26,322.57,10004.0
2023-10-25 09:30:00,323.36,324.58,320.39,323.98,4939.0,323.36,324.58,320.39,323.98,4939.0
2023-10-25 10:00:00,323.97,325.47,323.96,325.47,1400.0,323.97,325.47,323.96,325.47,1400.0
2023-10-25 10:30:00,325.39,326.48,325.39,326.09,5226.0,325.39,326.48,325.39,326.09,5226.0
2023-10-25 11:00:00,326.1,327.87,325.5,327.87,3300.0,326.1,327.87,325.5,327.87,3300.0
2023-10-25 11:30:00,327.76,327.76,326.03,326.22,3454.0,327.76,327.76,326.03,326.22,3454.0
2023-10-25 12:00:00,326.04,326.37,325.65,326.37,1700.0,326.04,326.37,325.65,326.37,1700.0
2023-10-25 12:30:00,325.5,326.39,325.5,326.39,3190.0,325.5,326.39,325.5,326.39,3190.0
2023-10-25 13:00:00,326.29,326.29,324.82,324.82,2500.0,326.29,326.29,324.82,324.82,2500.0
2023-10-25 13:30:00,324.47,324.69,323.39,324.02,1921.0,324.47,324.69,323.39,324.02,1921.0
2023-10-25 14:00:00,324.77,324.77,323.47,324.25,4325.0,324.77,324.77,323.47,324.25,4325.0
2023-10-25 14:30:00,324.21,324.96,324.09,324.96,3575.0,324.21,324.96,324.09,324.96,3575.0
2023-10-25 15:00:00,324.84,324.85,322.62,323.75,6925.0,324.84,324.85,322.62,323.75,6925.0
2023-10-25 15:30:00,323.82,323.96,321.98,322.03,13532.0,323.82,323.96,321.98,322.03,13532.0
2023-10-26 09:30:00,302.21,316.73,302.21,314.55,16374.0,302.21,316.73,302.21,314.55,16374.0
2023-10-26 10:00:00,314.28,323.35,314.28,321.67,10450.0,314.28,323.35,314.28,321.67,10450.0
2023-10-26 10:30:00,322.24,323.12,319.39,323.01,2892.0,322.24,323.12,319.39,323.01,2892.0
2023-10-26 11:00:00,320.67,322.45,320.67,321.96,3061.0,320.67,322.45,320.67,321.96,3061.0
2023-10-26 11:30:00,321.97,328.41,321.66,328.41,8723.0,321.97,328.41,321.66,328.41,8723.0
2023-10-26 12:00:00,327.25,335.79,326.84,333.83,16498.0,327.25,335.79,326.84,333.83,16498.0
2023-10-26 12:30:00,334.57,340.49,329.93,329.95,22531.0,334.57,340.49,329.93,329.95,22531.0
2023-10-26 13:00:00,329.63,331.09,329.45,329.95,5932.0,329.63,331.09,329.45,329.95,5932.0
2023-10-26 13:30:00,329.77,334.12,329.77,334.12,4776.0,329.77,334.12,329.77,334.12,4776.0
2023-10-26 14:00:00,332.92,334.94,332.23,333.41,9049.0,332.92,334.94,332.23,333.41,9049.0
2023-10-26 14:30:00,333.0,333.05,331.67,331.67,9306.0,333.0,333.05,331.67,331.67,9306.0
2023-10-26 15:00:00,331.53,331.68,328.85,329.21,21819.0,331.53,331.68,328.85,329.21,21819.0
2023-10-26 15:30:00,329.31,330.05,327.05,327.08,34037.0,329.31,330.05,327.05,327.08,34037.0
2023-10-27 09:30:00,324.95,327.0,322.12,325.3,6050.0,324.95,327.0,322.12,325.3,6050.0
2023-10-27 10:00:00,325.1,326.76,324.53,326.69,8254.0,325.1,326.76,324.53,326.69,8254.0
2023-10-27 10:30:00,326.36,326.74,324.65,325.41,7231.0,326.36,326.74,324.65,325.41,7231.0
2023-10-27 11:00:00,325.24,325.25,321.41,321.41,11156.0,325.24,325.25,321.41,321.41,11156.0
2023-10-27 11:30:00,322.36,322.37,321.55,321.55,1756.0,322.36,322.37,321.55,321.55,1756.0
2023-10-27 12:00:00,320.96,321.1,319.34,319.74,2995.0,320.96,321.1,319.34,319.74,2995.0
2023-10-27 12:30:00,319.7,320.47,318.95,320.03,3145.0,319.7,320.47,318.95,320.03,3145.0
2023-10-27 13:00:00,319.99,320.01,317.88,318.42,2450.0,319.99,320.01,317.88,318.42,2450.0
2023-10-27 13:30:00,317.69,318.28,317.0,318.22,2672.0,317.69,318.28,317.0,318.22,2672.0
2023-10-27 14:00:00,318.03,318.99,317.61,318.06,1905.0,318.03,318.99,317.61,318.06,1905.0
2023-10-27 14:30:00,317.91,318.89,317.69,318.89,2912.0,317.91,318.89,317.69,318.89,2912.0
2023-10-27 15:00:00,319.21,319.21,317.72,318.88,4691.0,319.21,319.21,317.72,318.88,4691.0
2023-10-27 15:30:00,318.87,319.47,318.1,318.48,11975.0,318.87,319.47,318.1,318.48,11975.0
2023-10-30 09:30:00,319.94,320.37,317.65,320.32,3704.0,319.94,320.37,317.65,320.32,3704.0
2023-10-30 10:00:00,319.54,320.08,315.86,317.08,4102.0,319.54,320.08,315.86,317.08,4102.0
2023-10-30 10:30:00,317.0,317.44,314.35,314.54,8610.0,317.0,317.44,314.35,314.54,8610.0
2023-10-30 11:00:00,314.79,315.02,313.76,314.94,4511.0,314.79,315.02,313.76,314.94,4511.0
2023-10-30 11:30:00,314.95,315.23,314.05,314.83,3740.0,314.95,315.23,314.05,314.83,3740.0
2023-10-30 12:00:00,314.69,315.14,313.42,313.91,8273.0,314.69,315.14,313.42,313.91,8273.0
2023-10-30 12:30:00,314.04,314.06,312.84,313.0,3554.0,314.04,314.06,312.84,313.0,3554.0
2023-10-30 13:00:00,312.84,315.22,312.78,315.22,3225.0,312.84,315.22,312.78,315.22,3225.0
2023-10-30 13:30:00,315.21,315.52,314.79,314.91,3164.0,315.21,315.52,314.79,314.91,3164.0
2023-10-30 14:00:00,314.84,315.59,314.53,315.5,3920.0,314.84,315.59,314.53,315.5,3920.0
2023-10-30 14:30:00,315.41,316.49,315.27,315.57,4500.0,315.41,316.49,315.27,315.57,4500.0
2023-10-30 15:00:00,315.56,316.87,315.56,316.33,5075.0,315.56,316.87,315.56,316.33,5075.0
2023-10-30 15:30:00,316.08,317.66,315.78,317.37,15634.0,316.08,317.66,315.78,317.37,15634.0
2023-10-31 09:30:00,319.83,321.78,318.15,321.42,2774.0,319.83,321.78,318.15,321.42,2774.0
2023-10-31 10:00:00,320.46,323.64,320.46,321.18,1163.0,320.46,323.64,320.46,321.18,1163.0
2023-10-31 10:30:00,320.47,320.47,318.55,320.14,1500.0,320.47,320.47,318.55,320.14,1500.0
2023-10-31 11:00:00,320.64,322.48,320.43,322.48,2200.0,320.64,322.48,320.43,322.48,2200.0
2023-10-31 11:30:00,322.88,323.0,321.86,322.98,1500.0,322.88,323.0,321.86,322.98,1500.0
2023-10-31 12:00:00,323.06,323.07,321.88,321.88,550.0,323.06,323.07,321.88,321.88,550.0
2023-10-31 12:30:00,322.46,323.79,322.06,323.47,935.0,322.46,323.79,322.06,323.47,935.0
2023-10-31 13:00:00,323.68,324.65,323.54,324.65,2100.0,323.68,324.65,323.54,324.65,2100.0
2023-10-31 13:30:00,325.18,325.77,324.99,325.25,1256.0,325.18,325.77,324.99,325.25,1256.0
2023-10-31 14:00:00,325.23,325.61,324.08,324.58,2226.0,325.23,325.61,324.08,324.58,2226.0
2023-10-31 14:30:00,324.81,325.55,324.49,325.55,1942.0,324.81,325.55,324.49,325.55,1942.0
2023-10-31 15:00:00,325.12,325.68,325.12,325.68,957.0,325.12,325.68,325.12,325.68,957.0
2023-10-31 15:30:00,325.25,326.5,324.59,324.6,14687.0,325.25,326.5,324.59,324.6,14687.0
2023-11-01 09:30:00,324.76,325.78,324.76,325.78,1350.0,324.76,325.78,324.76,325.78,1350.0
2023-11-01 10:00:00,325.56,327.89,325.56,327.89,1200.0,325.56,327.89,325.56,327.89,1200.0
2023-11-01 10:30:00,327.44,328.4,327.44,328.26,2869.0,327.44,328.4,327.44,328.26,2869.0
2023-11-01 11:00:00,327.86,328.01,327.48,327.49,1796.0,327.86,328.01,327.48,327.49,1796.0
2023-11-01 11:30:00,327.06,327.06,325.53,325.89,1277.0,327.06,327.06,325.53,325.89,1277.0
2023-11-01 12:00:00,325.37,325.37,324.86,325.22,384.0,325.37,325.37,324.86,325.22,384.0
2023-11-01 12:30:00,325.43,325.43,323.93,323.93,927.0,325.43,325.43,323.93,323.93,927.0
2023-11-01 13:00:00,324.56,324.96,324.56,324.96,500.0,324.56,324.96,324.56,324.96,500.0
2023-11-01 13:30:00,324.56,324.56,323.36,324.31,1509.0,324.56,324.56,323.36,324.31,1509.0
2023-11-01 14:00:00,325.01,325.09,323.71,324.63,1400.0,325.01,325.09,323.71,324.63,1400.0
2023-11-01 14:30:00,324.67,326.07,323.48,326.06,4338.0,324.67,326.07,323.48,326.06,4338.0
2023-11-01 15:00:00,326.42,327.12,325.74,325.78,1912.0,326.42,327.12,325.74,325.78,1912.0
2023-11-01 15:30:00,325.76,326.56,323.76,324.52,19409.0,325.76,326.56,323.76,324.52,19409.0
2023-11-02 09:30:00,325.62,327.05,324.56,326.0,7038.0,325.62,327.05,324.56,326.0,7038.0
2023-11-02 10:00:00,326.6,328.95,326.52,327.6,2209.0,326.6,328.95,326.52,327.6,2209.0
2023-11-02 10:30:00,327.82,327.83,325.68,325.68,3703.0,327.82,327.83,325.68,325.68,3703.0
2023-11-02 11:00:00,325.69,326.04,325.05,325.4,2869.0,325.69,326.04,325.05,325.4,2869.0
2023-11-02 11:30:00,325.2,326.93,325.2,326.34,736.0,325.2,326.93,325.2,326.34,736.0
2023-11-02 12:00:00,326.93,327.05,326.6,327.03,835.0,326.93,327.05,326.6,327.03,835.0
2023-11-02 12:30:00,327.02,328.09,327.02,327.29,1385.0,327.02,328.09,327.02,327.29,1385.0
2023-11-02 13:00:00,326.7,327.54,326.7,327.5,1800.0,326.7,327.54,326.7,327.5,1800.0
2023-11-02 13:30:00,327.5,328.85,327.5,327.71,3132.0,327.5,328.85,327.5,327.71,3132.0
2023-11-02 14:00:00,327.66,327.66,327.14,327.25,1400.0,327.66,327.66,327.14,327.25,1400.0
2023-11-02 14:30:00,327.34,327.83,326.94,327.13,2415.0,327.34,327.83,326.94,327.13,2415.0
2023-11-02 15:00:00,326.85,326.93,326.54,326.7,3472.0,326.85,326.93,326.54,326.7,3472.0
2023-11-02 15:30:00,326.53,326.83,325.93,326.03,12111.0,326.53,326.83,325.93,326.03,12111.0
2023-11-03 09:30:00,328.36,328.36,328.36,328.36,877.0,328.36,328.36,328.36,328.36,877.0
2023-11-03 10:00:00,329.21,329.36,328.85,328.85,484.0,329.21,329.36,328.85,328.85,484.0
2023-11-03 10:30:00,329.35,329.35,328.95,328.95,200.0,329.35,329.35,328.95,328.95,200.0
2023-11-03 11:00:00,328.31,328.57,327.6,327.64,500.0,328.31,328.57,327.6,327.64,500.0
2023-11-03 11:30:00,327.84,328.02,327.08,328.0,2922.0,327.84,328.02,327.08,328.0,2922.0
2023-11-03 12:00:00,327.99,329.37,327.99,329.37,774.0,327.99,329.37,327.99,329.37,774.0
2023-11-03 12:30:00,329.04,329.45,328.8,328.8,800.0,329.04,329.45,328.8,328.8,800.0
2023-11-03 13:00:00,328.83,329.28,328.75,329.07,1939.0,328.83,329.28,328.75,329.07,1939.0
2023-11-03 13:30:00,328.87,329.01,328.82,329.01,1000.0,328.87,329.01,328.82,329.01,1000.0
2023-11-03 14:00:00,328.6,328.72,327.8,328.33,1900.0,328.6,328.72,327.8,328.33,1900.0
2023-11-03 14:30:00,328.04,328.04,327.5,327.58,2719.0,328.04,328.04,327.5,327.58,2719.0
2023-11-03 15:00:00,328.09,328.17,326.74,326.95,1300.0,328.09,328.17,326.74,326.95,1300.0
2023-11-03 15:30:00,326.53,327.54,326.52,327.2,11068.0,326.53,327.54,326.52,327.2,11068.0
2023-11-06 09:30:00,327.27,327.27,324.48,325.31,1711.0,327.27,327.27,324.48,325.31,1711.0
2023-11-06 10:00:00,325.48,326.83,324.8,324.8,2676.0,325.48,326.83,324.8,324.8,2676.0
2023-11-06 10:30:00,324.79,324.79,323.87,324.26,2369.0,324.79,324.79,323.87,324.26,2369.0
2023-11-06 11:00:00,324.27,325.32,324.12,325.32,3905.0,324.27,325.32,324.12,325.32,3905.0
2023-11-06 11:30:00,324.75,325.73,324.75,324.86,1794.0,324.75,325.73,324.75,324.86,1794.0
2023-11-06 12:00:00,324.79,324.79,324.25,324.55,900.0,324.79,324.79,324.25,324.55,900.0
2023-11-06 12:30:00,324.03,324.25,323.82,324.11,1600.0,324.03,324.25,323.82,324.11,1600.0
2023-11-06 13:00:00,324.22,324.79,324.22,324.54,2460.0,324.22,324.79,324.22,324.54,2460.0
2023-11-06 13:30:00,324.58,325.34,324.58,325.06,700.0,324.58,325.34,324.58,325.06,700.0
2023-11-06 14:00:00,324.96,325.34,324.6,324.99,3067.0,324.96,325.34,324.6,324.99,3067.0
2023-11-06 14:30:00,324.76,325.51,324.55,325.45,3565.0,324.76,325.51,324.55,325.45,3565.0
2023-11-06 15:00:00,325.73,325.73,325.27,325.27,1817.0,325.73,325.73,325.27,325.27,1817.0
2023-11-06 15:30:00,325.42,325.46,323.69,324.92,18054.0,325.42,325.46,323.69,324.92,18054.0
2023-11-07 09:30:00,323.69,323.69,323.69,323.69,898.0,323.69,323.69,323.69,323.69,898.0
2023-11-07 10:00:00,324.81,325.29,324.8,325.29,300.0,324.81,325.29,324.8,325.29,300.0
2023-11-07 10:30:00,325.0,325.0,324.63,324.72,400.0,325.0,325.0,324.63,324.72,400.0
2023-11-07 11:00:00,324.23,324.79,324.09,324.79,1047.0,324.23,324.79,324.09,324.79,1047.0
2023-11-07 11:30:00,325.0,325.75,325.0,325.44,811.0,325.0,325.75,325.0,325.44,811.0
2023-11-07 12:00:00,326.74,326.74,326.02,326.28,400.0,326.74,326.74,326.02,326.28,400.0
2023-11-07 12:30:00,326.65,326.65,325.97,325.97,700.0,326.65,326.65,325.97,325.97,700.0
2023-11-07 13:00:00,325.7,326.02,325.69,326.02,395.0,325.7,326.02,325.69,326.02,395.0
2023-11-07 13:30:00,326.09,326.39,326.05,326.37,1495.0,326.09,326.39,326.05,326.37,1495.0
2023-11-07 14:00:00,326.61,326.69,325.76,326.0,1300.0,326.61,326.69,325.76,326.0,1300.0
2023-11-07 14:30:00,326.42,326.56,326.1,326.45,1082.0,326.42,326.56,326.1,326.45,1082.0
2023-11-07 15:00:00,326.79,327.37,326.63,326.88,3028.0,326.79,327.37,326.63,326.88,3028.0
2023-11-07 15:30:00,326.82,327.38,325.15,325.36,13134.0,326.82,327.38,325.15,325.36,13134.0
2023-11-08 09:30:00,324.93,325.5,322.46,324.49,1855.0,324.93,325.5,322.46,324.49,1855.0
2023-11-08 10:00:00,323.48,325.1,323.45,325.1,1565.0,323.48,325.1,323.45,325.1,1565.0
2023-11-08 10:30:00,324.19,324.19,323.57,323.82,2175.0,324.19,324.19,323.57,323.82,2175.0
2023-11-08 11:00:00,323.94,324.09,323.57,323.96,1900.0,323.94,324.09,323.57,323.96,1900.0
2023-11-08 11:30:00,323.56,323.96,323.52,323.61,1726.0,323.56,323.96,323.52,323.61,1726.0
2023-11-08 12:00:00,323.4,324.26,323.11,324.08,8401.0,323.4,324.26,323.11,324.08,8401.0
2023-11-08 12:30:00,323.85,323.89,323.4,323.7,1100.0,323.85,323.89,323.4,323.7,1100.0
2023-11-08 13:00:00,323.68,324.57,323.26,323.26,847.0,323.68,324.57,323.26,323.26,847.0
2023-11-08 13:30:00,324.02,324.02,323.67,323.67,400.0,324.02,324.02,323.67,323.67,400.0
2023-11-08 14:00:00,323.62,323.68,323.62,323.68,1300.0,323.62,323.68,323.62,323.68,1300.0
2023-11-08 14:30:00,324.15,324.45,323.77,323.77,2902.0,324.15,324.45,323.77,323.77,2902.0
2023-11-08 15:00:00,323.6,323.87,323.4,323.4,1806.0,323.6,323.87,323.4,323.4,1806.0
2023-11-08 15:30:00,323.66,323.8,322.46,322.47,12511.0,323.66,323.8,322.46,322.47,12511.0
2023-11-09 09:30:00,323.66,323.66,321.93,321.94,812.0,323.66,323.66,321.93,321.94,812.0
2023-11-09 10:00:00,323.04,323.48,322.93,323.47,1946.0,323.04,323.48,322.93,323.47,1946.0
2023-11-09 10:30:00,323.82,324.54,323.6,324.54,1401.0,323.82,324.54,323.6,324.54,1401.0
2023-11-09 11:00:00,324.27,324.33,323.84,323.84,1300.0,324.27,324.33,323.84,323.84,1300.0
2023-11-09 11:30:00,323.56,324.32,323.48,324.03,1653.0,323.56,324.32,323.48,324.03,1653.0
2023-11-09 12:00:00,323.87,324.21,323.35,323.35,942.0,323.87,324.21,323.35,323.35,942.0
2023-11-09 12:30:00,323.57,323.58,323.31,323.42,700.0,323.57,323.58,323.31,323.42,700.0
2023-11-09 13:00:00,323.34,323.34,322.46,322.97,1033.0,323.34,323.34,322.46,322.97,1033.0
2023-11-09 13:30:00,323.09,323.18,322.59,322.59,1656.0,323.09,323.18,322.59,322.59,1656.0
2023-11-09 14:00:00,322.45,322.85,322.11,322.83,2102.0,322.45,322.85,322.11,322.83,2102.0
2023-11-09 14:30:00,322.55,322.75,322.27,322.44,3207.0,322.55,322.75,322.27,322.44,3207.0
2023-11-09 15:00:00,322.41,324.12,322.41,324.12,2911.0,322.41,324.12,322.41,324.12,2911.0
2023-11-09 15:30:00,324.3,325.74,323.74,325.58,26585.0,324.3,325.74,323.74,325.58,26585.0
2023-11-10 09:30:00,326.74,327.25,325.42,325.55,1308.0,326.74,327.25,325.42,325.55,1308.0
2023-11-10 10:00:00,326.72,327.23,324.61,324.71,1650.0,326.72,327.23,324.61,324.71,1650.0
2023-11-10 10:30:00,324.69,326.19,324.5,325.98,2221.0,324.69,326.19,324.5,325.98,2221.0
2023-11-10 11:00:00,325.95,326.97,325.9,326.19,1895.0,325.95,326.97,325.9,326.19,1895.0
2023-11-10 11:30:00,326.23,326.97,325.18,325.19,2268.0,326.23,326.97,325.18,325.19,2268.0
2023-11-10 12:00:00,325.37,325.61,324.76,324.76,1622.0,325.37,325.61,324.76,324.76,1622.0
2023-11-10 12:30:00,324.78,326.04,324.64,325.62,3069.0,324.78,326.04,324.64,325.62,3069.0
2023-11-10 13:00:00,326.36,326.36,325.36,325.36,2166.0,326.36,326.36,325.36,325.36,2166.0
2023-11-10 13:30:00,325.04,325.18,324.35,325.05,2004.0,325.04,325.18,324.35,325.05,2004.0
2023-11-10 14:00:00,325.19,325.58,324.7,325.45,2527.0,325.19,325.58,324.7,325.45,2527.0
2023-11-10 14:30:00,325.08,325.1,324.45,324.84,1121.0,325.08,325.1,324.45,324.84,1121.0
2023-11-10 15:00:00,324.62,325.42,324.61,325.42,1525.0,324.62,325.42,324.61,325.42,1525.0
2023-11-10 15:30:00,325.65,326.17,325.57,325.76,4579.0,325.65,326.17,325.57,325.76,4579.0
2023-11-13 09:30:00,325.4,325.58,324.1,325.48,827.0,325.4,325.58,324.1,325.48,827.0
2023-11-13 10:00:00,325.66,327.35,325.41,325.94,840.0,325.66,327.35,325.41,325.94,840.0
2023-11-13 10:30:00,326.32,326.32,325.82,326.25,900.0,326.32,326.32,325.82,326.25,900.0
2023-11-13 11:00:00,326.41,326.41,326.07,326.07,200.0,326.41,326.41,326.07,326.07,200.0
2023-11-13 11:30:00,326.26,327.05,326.26,326.86,1035.0,326.26,327.05,326.26,326.86,1035.0
2023-11-13 12:00:00,326.98,327.42,326.9,327.28,1453.0,326.98,327.42,326.9,327.28,1453.0
2023-11-13 12:30:00,327.28,327.6,327.27,327.49,750.0,327.28,327.6,327.27,327.49,750.0
2023-11-13 13:00:00,327.75,328.46,327.69,328.46,1614.0,327.75,328.46,327.69,328.46,1614.0
2023-11-13 13:30:00,328.8,329.35,328.8,329.35,308.0,328.8,329.35,328.8,329.35,308.0
2023-11-13 14:00:00,329.11,329.59,328.33,328.89,2354.0,329.11,329.59,328.33,328.89,2354.0
2023-11-13 14:30:00,328.77,328.94,328.38,328.38,1236.0,328.77,328.94,328.38,328.38,1236.0
2023-11-13 15:00:00,328.53,329.01,328.34,328.92,1642.0,328.53,329.01,328.34,328.92,1642.0
2023-11-13 15:30:00,328.67,328.74,326.68,326.68,7869.0,328.67,328.74,326.68,326.68,7869.0
2023-11-14 09:30:00,328.76,328.76,327.87,328.19,1625.0,328.76,328.76,327.87,328.19,1625.0
2023-11-14 10:00:00,328.11,329.13,326.88,329.13,3924.0,328.11,329.13,326.88,329.13,3924.0
2023-11-14 10:30:00,328.84,328.84,327.69,327.83,2100.0,328.84,328.84,327.69,327.83,2100.0
2023-11-14 11:00:00,328.16,328.83,328.07,328.5,2740.0,328.16,328.83,328.07,328.5,2740.0
2023-11-14 11:30:00,328.24,329.35,328.18,329.23,1981.0,328.24,329.35,328.18,329.23,1981.0
2023-11-14 12:00:00,329.58,329.58,329.04,329.17,655.0,329.58,329.58,329.04,329.17,655.0
2023-11-14 12:30:00,329.49,329.49,328.92,329.1,1815.0,329.49,329.49,328.92,329.1,1815.0
2023-11-14 13:00:00,329.1,329.43,329.1,329.43,1338.0,329.1,329.43,329.1,329.43,1338.0
2023-11-14 13:30:00,329.4,329.58,329.01,329.01,1700.0,329.4,329.58,329.01,329.01,1700.0
2023-11-14 14:00:00,329.06,329.48,328.8,329.48,1400.0,329.06,329.48,328.8,329.48,1400.0
2023-11-14 14:30:00,329.79,330.6,329.79,330.6,1700.0,329.79,330.6,329.79,330.6,1700.0
2023-11-14 15:00:00,330.22,330.86,330.22,330.75,2355.0,330.22,330.86,330.22,330.75,2355.0
2023-11-14 15:30:00,330.7,330.73,328.36,329.48,4920.0,330.7,330.73,328.36,329.48,4920.0
2023-11-15 09:30:00,328.78,328.78,326.13,326.13,2337.0,328.78,328.78,326.13,326.13,2337.0
2023-11-15 10:00:00,326.95,327.87,326.95,327.84,1863.0,326.95,327.87,326.95,327.84,1863.0
2023-11-15 10:30:00,327.48,327.5,326.61,326.71,1512.0,327.48,327.5,326.61,326.71,1512.0
2023-11-15 11:00:00,327.01,327.01,326.17,326.27,5352.0,327.01,327.01,326.17,326.27,5352.0
2023-11-15 11:30:00,326.28,326.53,325.13,325.91,2824.0,326.28,326.53,325.13,325.91,2824.0
2023-11-15 12:00:00,325.46,326.12,325.45,325.89,1700.0,325.46,326.12,325.45,325.89,1700.0
2023-11-15 12:30:00,325.66,326.05,325.6,326.05,1233.0,325.66,326.05,325.6,326.05,1233.0
2023-11-15 13:00:00,325.94,326.54,324.6,324.77,4757.0,325.94,326.54,324.6,324.77,4757.0
2023-11-15 13:30:00,325.04,325.06,324.63,324.63,2200.0,325.04,325.06,324.63,324.63,2200.0
2023-11-15 14:00:00,324.94,324.94,323.98,324.19,1400.0,324.94,324.94,323.98,324.19,1400.0
2023-11-15 14:30:00,323.99,324.08,323.62,324.02,3644.0,323.99,324.08,323.62,324.02,3644.0
2023-11-15 15:00:00,324.25,324.4,324.05,324.38,1880.0,324.25,324.4,324.05,324.38,1880.0
2023-11-15 15:30:00,324.47,324.61,323.66,324.43,13114.0,324.47,324.61,323.66,324.43,13114.0
2023-11-16 09:30:00,324.72,326.0,324.72,325.69,3015.0,324.72,326.0,324.72,325.69,3015.0
2023-11-16 10:00:00,325.69,325.69,325.69,325.69,0.0,325.69,325.69,325.69,325.69,0.0
2023-11-16 10:30:00,325.5,325.85,325.25,325.69,1739.0,325.5,325.85,325.25,325.69,1739.0
2023-11-16 11:00:00,325.48,325.68,324.8,324.8,1000.0,325.48,325.68,324.8,324.8,1000.0
2023-11-16 11:30:00,324.6,324.6,323.97,323.97,400.0,324.6,324.6,323.97,323.97,400.0
2023-11-16 12:00:00,324.12,324.6,323.84,324.57,1438.0,324.12,324.6,323.84,324.57,1438.0
2023-11-16 12:30:00,324.55,324.88,324.44,324.47,2548.0,324.55,324.88,324.44,324.47,2548.0
2023-11-16 13:00:00,324.69,324.71,323.96,324.08,1613.0,324.69,324.71,323.96,324.08,1613.0
2023-11-16 13:30:00,323.75,324.03,323.29,323.3,1099.0,323.75,324.03,323.29,323.3,1099.0
2023-11-16 14:00:00,323.77,324.53,323.77,324.0,997.0,323.77,324.53,323.77,324.0,997.0
2023-11-16 14:30:00,323.99,324.26,323.23,323.24,2175.0,323.99,324.26,323.23,323.24,2175.0
2023-11-16 15:00:00,323.49,323.68,322.81,322.81,1113.0,323.49,323.68,322.81,322.81,1113.0
2023-11-16 15:30:00,322.8,322.8,321.49,322.0,5747.0,322.8,322.8,321.49,322.0,5747.0
2023-11-17 09:30:00,323.0,324.41,321.53,321.54,2555.0,323.0,324.41,321.53,321.54,2555.0
2023-11-17 10:00:00,322.06,322.06,321.84,322.02,607.0,322.06,322.06,321.84,322.02,607.0
2023-11-17 10:30:00,321.23,321.7,321.03,321.07,782.0,321.23,321.7,321.03,321.07,782.0
2023-11-17 11:00:00,320.82,320.82,319.61,319.61,500.0,320.82,320.82,319.61,319.61,500.0
2023-11-17 11:30:00,319.63,321.14,319.62,320.13,2472.0,319.63,321.14,319.62,320.13,2472.0
2023-11-17 12:00:00,320.98,320.98,320.54,320.54,200.0,320.98,320.98,320.54,320.54,200.0
2023-11-17 12:30:00,319.28,319.76,319.28,319.75,909.0,319.28,319.76,319.28,319.75,909.0
2023-11-17 13:00:00,320.13,320.14,319.67,319.83,415.0,320.13,320.14,319.67,319.83,415.0
2023-11-17 13:30:00,319.74,319.74,318.92,318.92,500.0,319.74,319.74,318.92,318.92,500.0
2023-11-17 14:00:00,319.25,319.53,319.15,319.28,1948.0,319.25,319.53,319.15,319.28,1948.0
2023-11-17 14:30:00,319.0,319.22,318.54,318.61,2288.0,319.0,319.22,318.54,318.61,2288.0
2023-11-17 15:00:00,318.38,319.35,318.38,319.33,1364.0,318.38,319.35,318.38,319.33,1364.0
2023-11-17 15:30:00,319.47,320.54,319.47,320.49,4082.0,319.47,320.54,319.47,320.49,4082.0
2023-11-20 09:30:00,319.6,319.61,319.6,319.61,780.0,319.6,319.61,319.6,319.61,780.0
2023-11-20 10:00:00,320.36,320.36,320.36,320.36,100.0,320.36,320.36,320.36,320.36,100.0
2023-11-20 10:30:00,322.21,322.21,322.18,322.18,200.0,322.21,322.21,322.18,322.18,200.0
2023-11-20 11:00:00,322.29,322.84,322.29,322.66,301.0,322.29,322.84,322.29,322.66,301.0
2023-11-20 11:30:00,322.71,322.71,322.31,322.63,925.0,322.71,322.71,322.31,322.63,925.0
2023-11-20 12:00:00,322.54,322.54,322.53,322.54,100.0,322.54,322.54,322.53,322.54,100.0
2023-11-20 12:30:00,322.87,322.87,322.6,322.6,300.0,322.87,322.87,322.6,322.6,300.0
2023-11-20 13:00:00,322.98,323.3,322.67,323.3,603.0,322.98,323.3,322.67,323.3,603.0
2023-11-20 13:30:00,323.3,323.3,323.3,323.3,0.0,323.3,323.3,323.3,323.3,0.0
2023-11-20 14:00:00,323.2,323.2,322.41,322.42,746.0,323.2,323.2,322.41,322.42,746.0
2023-11-20 14:30:00,322.91,322.91,322.91,322.91,100.0,322.91,322.91,322.91,322.91,100.0
2023-11-20 15:00:00,322.72,323.12,322.67,323.0,928.0,322.72,323.12,322.67,323.0,928.0
2023-11-20 15:30:00,323.13,324.78,322.96,324.12,13581.0,323.13,324.78,322.96,324.12,13581.0
2023-11-21 09:30:00,324.8,324.84,324.17,324.17,1209.0,324.8,324.84,324.17,324.17,1209.0
2023-11-21 10:00:00,325.43,326.06,325.42,325.72,422.0,325.43,326.06,325.42,325.72,422.0
2023-11-21 10:30:00,324.65,325.8,324.64,325.8,382.0,324.65,325.8,324.64,325.8,382.0
2023-11-21 11:00:00,325.48,325.51,324.92,324.92,500.0,325.48,325.51,324.92,324.92,500.0
2023-11-21 11:30:00,324.48,325.62,324.48,325.62,2559.0,324.48,325.62,324.48,325.62,2559.0
2023-11-21 12:00:00,325.27,325.75,325.27,325.75,400.0,325.27,325.75,325.27,325.75,400.0
2023-11-21 12:30:00,325.69,326.77,325.69,326.77,551.0,325.69,326.77,325.69,326.77,551.0
2023-11-21 13:00:00,326.43,326.43,326.43,326.43,100.0,326.43,326.43,326.43,326.43,100.0
2023-11-21 13:30:00,326.1,326.35,325.12,325.13,1210.0,326.1,326.35,325.12,325.13,1210.0
2023-11-21 14:00:00,325.38,325.38,325.02,325.03,900.0,325.38,325.38,325.02,325.03,900.0
2023-11-21 14:30:00,324.44,324.44,323.52,324.13,1103.0,324.44,324.44,323.52,324.13,1103.0
2023-11-21 15:00:00,324.38,324.46,323.45,323.46,503.0,324.38,324.46,323.45,323.46,503.0
2023-11-21 15:30:00,323.58,323.66,322.48,322.56,6508.0,323.58,323.66,322.48,322.56,6508.0
2023-11-22 09:30:00,323.3,325.31,320.71,325.31,2839.0,323.3,325.31,320.71,325.31,2839.0
2023-11-22 10:00:00,323.6,323.6,323.6,323.6,100.0,323.6,323.6,323.6,323.6,100.0
2023-11-22 10:30:00,323.96,324.23,323.91,323.91,690.0,323.96,324.23,323.91,323.91,690.0
2023-11-22 11:00:00,324.08,324.08,323.99,324.0,455.0,324.08,324.08,323.99,324.0,455.0
2023-11-22 11:30:00,324.02,324.02,323.82,324.01,300.0,324.02,324.02,323.82,324.01,300.0
2023-11-22 12:00:00,324.01,324.03,323.7,323.7,400.0,324.01,324.03,323.7,323.7,400.0
2023-11-22 12:30:00,323.15,323.63,323.15,323.31,660.0,323.15,323.63,323.15,323.31,660.0
2023-11-22 13:00:00,323.22,323.44,323.22,323.44,200.0,323.22,323.44,323.22,323.44,200.0
2023-11-22 13:30:00,323.44,323.44,323.44,323.44,0.0,323.44,323.44,323.44,323.44,0.0
2023-11-22 14:00:00,323.19,323.2,322.9,322.9,200.0,323.19,323.2,322.9,322.9,200.0
2023-11-22 14:30:00,323.38,323.39,323.38,323.38,100.0,323.38,323.39,323.38,323.38,100.0
2023-11-22 15:00:00,323.4,323.6,323.4,323.44,699.0,323.4,323.6,323.4,323.44,699.0
2023-11-22 15:30:00,324.2,324.86,323.32,323.37,6287.0,324.2,324.86,323.32,323.37,6287.0
2023-11-24 09:30:00,323.23,323.38,323.23,323.37,586.0,323.23,323.38,323.23,323.37,586.0
2023-11-24 10:00:00,324.11,324.37,324.11,324.37,200.0,324.11,324.37,324.11,324.37,200.0
2023-11-24 10:30:00,325.14,325.6,324.94,324.94,1521.0,325.14,325.6,324.94,324.94,1521.0
2023-11-24 11:00:00,325.0,325.0,324.36,324.36,1001.0,325.0,325.0,324.36,324.36,1001.0
2023-11-24 11:30:00,324.6,324.6,324.6,324.6,200.0,324.6,324.6,324.6,324.6,200.0
2023-11-24 12:00:00,324.5,324.84,324.5,324.84,1356.0,324.5,324.84,324.5,324.84,1356.0
2023-11-24 12:30:00,324.68,324.88,323.7,323.78,2490.0,324.68,324.88,323.7,323.78,2490.0
2023-11-27 09:30:00,323.37,325.18,321.8,325.18,1013.0,323.37,325.18,321.8,325.18,1013.0
2023-11-27 10:00:00,323.18,324.88,323.18,324.24,1711.0,323.18,324.88,323.18,324.24,1711.0
2023-11-27 10:30:00,324.16,324.94,324.16,324.94,1600.0,324.16,324.94,324.16,324.94,1600.0
2023-11-27 11:00:00,324.53,324.53,323.37,324.49,1500.0,324.53,324.53,323.37,324.49,1500.0
2023-11-27 11:30:00,324.38,325.39,324.34,325.2,1765.0,324.38,325.39,324.34,325.2,1765.0
2023-11-27 12:00:00,324.78,325.0,324.17,324.83,900.0,324.78,325.0,324.17,324.83,900.0
2023-11-27 12:30:00,324.8,325.55,324.8,325.35,1103.0,324.8,325.55,324.8,325.35,1103.0
2023-11-27 13:00:00,325.56,325.92,325.15,325.52,2401.0,325.56,325.92,325.15,325.52,2401.0
2023-11-27 13:30:00,325.72,325.72,324.7,324.71,1808.0,325.72,325.72,324.7,324.71,1808.0
2023-11-27 14:00:00,325.08,325.34,324.97,325.25,1200.0,325.08,325.34,324.97,325.25,1200.0
2023-11-27 14:30:00,325.19,325.36,324.42,325.36,1721.0,325.19,325.36,324.42,325.36,1721.0
2023-11-27 15:00:00,325.4,325.55,325.18,325.35,1740.0,325.4,325.55,325.18,325.35,1740.0
2023-11-27 15:30:00,325.56,326.24,325.4,325.78,8471.0,325.56,326.24,325.4,325.78,8471.0
2023-11-28 09:30:00,325.77,325.77,323.77,323.77,775.0,325.77,325.77,323.77,323.77,775.0
2023-11-28 10:00:00,325.47,326.6,323.8,324.29,1544.0,325.47,326.6,323.8,324.29,1544.0
2023-11-28 10:30:00,324.6,326.43,324.6,326.43,772.0,324.6,326.43,324.6,326.43,772.0
2023-11-28 11:00:00,326.52,326.52,325.91,326.26,700.0,326.52,326.52,325.91,326.26,700.0
2023-11-28 11:30:00,327.04,327.04,326.09,326.1,400.0,327.04,327.04,326.09,326.1,400.0
2023-11-28 12:00:00,325.39,325.39,325.29,325.29,400.0,325.39,325.39,325.29,325.29,400.0
2023-11-28 12:30:00,324.79,324.79,324.77,324.77,200.0,324.79,324.79,324.77,324.77,200.0
2023-11-28 13:00:00,324.77,324.77,324.77,324.77,0.0,324.77,324.77,324.77,324.77,0.0
2023-11-28 13:30:00,323.05,323.55,323.04,323.55,220.0,323.05,323.55,323.04,323.55,220.0
2023-11-28 14:00:00,323.32,323.32,322.63,322.63,690.0,323.32,323.32,322.63,322.63,690.0
2023-11-28 14:30:00,322.83,323.2,322.41,322.75,1242.0,322.83,323.2,322.41,322.75,1242.0
2023-11-28 15:00:00,322.56,322.56,322.31,322.33,990.0,322.56,322.56,322.31,322.33,990.0
2023-11-28 15:30:00,322.16,322.5,320.55,321.16,14322.0,322.16,322.5,320.55,321.16,14322.0
2023-11-29 09:30:00,320.95,324.69,318.22,319.89,2177.0,320.95,324.69,318.22,319.89,2177.0
2023-11-29 10:00:00,320.18,320.61,318.2,318.21,3300.0,320.18,320.61,318.2,318.21,3300.0
2023-11-29 10:30:00,318.22,318.45,317.98,318.04,2251.0,318.22,318.45,317.98,318.04,2251.0
2023-11-29 11:00:00,318.0,318.41,317.47,318.18,2553.0,318.0,318.41,317.47,318.18,2553.0
2023-11-29 11:30:00,318.11,318.64,318.01,318.09,4630.0,318.11,318.64,318.01,318.09,4630.0
2023-11-29 12:00:00,318.18,318.5,317.72,318.0,1983.0,318.18,318.5,317.72,318.0,1983.0
2023-11-29 12:30:00,318.0,318.27,317.93,318.27,1000.0,318.0,318.27,317.93,318.27,1000.0
2023-11-29 13:00:00,317.5,317.91,317.21,317.91,1001.0,317.5,317.91,317.21,317.91,1001.0
2023-11-29 13:30:00,318.0,318.03,317.88,317.91,877.0,318.0,318.03,317.88,317.91,877.0
2023-11-29 14:00:00,318.04,318.19,317.26,317.26,1321.0,318.04,318.19,317.26,317.26,1321.0
2023-11-29 14:30:00,317.71,317.99,317.25,317.48,1401.0,317.71,317.99,317.25,317.48,1401.0
2023-11-29 15:00:00,317.54,317.77,317.34,317.77,600.0,317.54,317.77,317.34,317.77,600.0
2023-11-29 15:30:00,317.58,318.0,316.87,316.96,7724.0,317.58,318.0,316.87,316.96,7724.0
2023-11-30 09:30:00,317.31,317.31,316.13,317.17,1296.0,317.31,317.31,316.13,317.17,1296.0
2023-11-30 10:00:00,317.35,318.33,317.35,318.13,568.0,317.35,318.33,317.35,318.13,568.0
2023-11-30 10:30:00,318.19,319.16,318.18,318.53,1928.0,318.19,319.16,318.18,318.53,1928.0
2023-11-30 11:00:00,318.18,318.19,317.06,317.21,2111.0,318.18,318.19,317.06,317.21,2111.0
2023-11-30 11:30:00,317.48,318.49,316.95,318.49,1600.0,317.48,318.49,316.95,318.49,1600.0
2023-11-30 12:00:00,318.27,318.73,318.27,318.73,300.0,318.27,318.73,318.27,318.73,300.0
2023-11-30 12:30:00,318.38,318.8,318.06,318.8,400.0,318.38,318.8,318.06,318.8,400.0
2023-11-30 13:00:00,318.92,320.01,318.92,320.01,700.0,318.92,320.01,318.92,320.01,700.0
2023-11-30 13:30:00,319.97,320.47,319.96,320.25,1235.0,319.97,320.47,319.96,320.25,1235.0
2023-11-30 14:00:00,321.07,321.36,320.92,321.06,1167.0,321.07,321.36,320.92,321.06,1167.0
2023-11-30 14:30:00,321.42,321.43,320.93,320.97,1100.0,321.42,321.43,320.93,320.97,1100.0
2023-11-30 15:00:00,321.0,321.01,320.15,320.15,1100.0,321.0,321.01,320.15,320.15,1100.0
2023-11-30 15:30:00,320.8,321.04,318.95,320.95,7566.0,320.8,321.04,318.95,320.95,7566.0
2023-12-01 09:30:00,320.41,323.29,320.41,322.57,1236.0,320.41,323.29,320.41,322.57,1236.0
2023-12-01 10:00:00,322.29,323.18,322.29,323.18,200.0,322.29,323.18,322.29,323.18,200.0
2023-12-01 10:30:00,323.16,323.68,323.16,323.68,626.0,323.16,323.68,323.16,323.68,626.0
2023-12-01 11:00:00,323.93,324.92,323.43,324.92,1200.0,323.93,324.92,323.43,324.92,1200.0
2023-12-01 11:30:00,324.74,325.08,324.72,324.86,1400.0,324.74,325.08,324.72,324.86,1400.0
2023-12-01 12:00:00,325.56,325.56,324.6,325.3,1076.0,325.56,325.56,324.6,325.3,1076.0
2023-12-01 12:30:00,325.2,325.97,325.2,325.97,600.0,325.2,325.97,325.2,325.97,600.0
2023-12-01 13:00:00,325.94,325.95,325.35,325.35,354.0,325.94,325.95,325.35,325.35,354.0
2023-12-01 13:30:00,325.36,325.36,325.1,325.1,605.0,325.36,325.36,325.1,325.1,605.0
2023-12-01 14:00:00,324.55,324.68,324.18,324.36,600.0,324.55,324.68,324.18,324.36,600.0
2023-12-01 14:30:00,324.01,324.09,323.51,324.09,600.0,324.01,324.09,323.51,324.09,600.0
2023-12-01 15:00:00,324.3,324.3,323.7,323.96,422.0,324.3,324.3,323.7,323.96,422.0
2023-12-01 15:30:00,323.83,325.11,323.57,324.29,5977.0,323.83,325.11,323.57,324.29,5977.0
2023-12-04 09:30:00,325.15,331.38,325.15,331.38,2937.0,325.15,331.38,325.15,331.38,2937.0
2023-12-04 10:00:00,331.67,333.82,330.7,333.82,2470.0,331.67,333.82,330.7,333.82,2470.0
2023-12-04 10:30:00,333.61,334.0,330.08,330.66,4385.0,333.61,334.0,330.08,330.66,4385.0
2023-12-04 11:00:00,329.1,330.86,329.1,330.86,2097.0,329.1,330.86,329.1,330.86,2097.0
2023-12-04 11:30:00,331.74,333.99,331.74,333.11,1890.0,331.74,333.99,331.74,333.11,1890.0
2023-12-04 12:00:00,333.33,334.95,332.96,334.07,3286.0,333.33,334.95,332.96,334.07,3286.0
2023-12-04 12:30:00,335.11,335.11,334.54,335.06,400.0,335.11,335.11,334.54,335.06,400.0
2023-12-04 13:00:00,335.76,336.52,335.29,335.29,1468.0,335.76,336.52,335.29,335.29,1468.0
2023-12-04 13:30:00,334.88,335.14,334.35,334.77,1900.0,334.88,335.14,334.35,334.77,1900.0
2023-12-04 14:00:00,335.22,336.04,335.22,335.98,1111.0,335.22,336.04,335.22,335.98,1111.0
2023-12-04 14:30:00,335.57,336.84,335.43,336.18,1738.0,335.57,336.84,335.43,336.18,1738.0
2023-12-04 15:00:00,336.2,337.6,336.16,337.41,6554.0,336.2,337.6,336.16,337.41,6554.0
2023-12-04 15:30:00,337.17,337.35,336.12,336.68,15694.0,337.17,337.35,336.12,336.68,15694.0
2023-12-05 09:30:00,334.71,334.71,330.72,331.05,1425.0,334.71,334.71,330.72,331.05,1425.0
2023-12-05 10:00:00,330.64,331.65,329.24,330.98,4332.0,330.64,331.65,329.24,330.98,4332.0
2023-12-05 10:30:00,331.25,331.52,330.86,330.86,2350.0,331.25,331.52,330.86,330.86,2350.0
2023-12-05 11:00:00,329.69,330.86,329.69,330.86,2379.0,329.69,330.86,329.69,330.86,2379.0
2023-12-05 11:30:00,331.58,331.98,330.88,330.88,1005.0,331.58,331.98,330.88,330.88,1005.0
2023-12-05 12:00:00,330.66,330.83,329.93,329.93,816.0,330.66,330.83,329.93,329.93,816.0
2023-12-05 12:30:00,329.7,330.14,329.17,329.91,2377.0,329.7,330.14,329.17,329.91,2377.0
2023-12-05 13:00:00,329.91,329.91,329.91,329.91,0.0,329.91,329.91,329.91,329.91,0.0
2023-12-05 13:30:00,330.64,330.64,329.15,329.16,803.0,330.64,330.64,329.15,329.16,803.0
2023-12-05 14:00:00,329.07,329.17,328.66,329.17,1141.0,329.07,329.17,328.66,329.17,1141.0
2023-12-05 14:30:00,329.06,329.13,328.44,329.01,1200.0,329.06,329.13,328.44,329.01,1200.0
2023-12-05 15:00:00,328.77,329.01,328.76,328.93,900.0,328.77,329.01,328.76,328.93,900.0
2023-12-05 15:30:00,328.79,328.85,327.27,327.99,7591.0,328.79,328.85,327.27,327.99,7591.0
2023-12-06 09:30:00,329.25,330.03,329.25,330.03,804.0,329.25,330.03,329.25,330.03,804.0
2023-12-06 10:00:00,329.93,329.93,328.28,328.28,1258.0,329.93,329.93,328.28,328.28,1258.0
2023-12-06 10:30:00,328.1,328.1,326.27,326.27,991.0,328.1,328.1,326.27,326.27,991.0
2023-12-06 11:00:00,327.1,327.13,326.57,327.13,400.0,327.1,327.13,326.57,327.13,400.0
2023-12-06 11:30:00,326.54,326.93,326.19,326.93,300.0,326.54,326.93,326.19,326.93,300.0
2023-12-06 12:00:00,326.85,327.95,326.81,327.95,2243.0,326.85,327.95,326.81,327.95,2243.0
2023-12-06 12:30:00,328.3,328.3,327.26,327.27,1668.0,328.3,328.3,327.26,327.27,1668.0
2023-12-06 13:00:00,327.08,327.63,327.02,327.36,715.0,327.08,327.63,327.02,327.36,715.0
2023-12-06 13:30:00,327.95,328.7,327.6,328.47,836.0,327.95,328.7,327.6,328.47,836.0
2023-12-06 14:00:00,328.33,328.39,327.58,327.59,717.0,328.33,328.39,327.58,327.59,717.0
2023-12-06 14:30:00,327.03,327.33,327.0,327.0,506.0,327.03,327.33,327.0,327.0,506.0
2023-12-06 15:00:00,326.66,327.47,326.66,326.74,1907.0,326.66,327.47,326.66,326.74,1907.0
2023-12-06 15:30:00,326.57,327.01,325.85,325.94,8224.0,326.57,327.01,325.85,325.94,8224.0
2023-12-07 09:30:00,325.94,325.94,323.13,323.13,390.0,325.94,325.94,323.13,323.13,390.0
2023-12-07 10:00:00,322.98,323.9,322.98,323.9,700.0,322.98,323.9,322.98,323.9,700.0
2023-12-07 10:30:00,323.55,323.59,321.54,321.72,7303.0,323.55,323.59,321.54,321.72,7303.0
2023-12-07 11:00:00,321.87,322.41,320.52,321.49,3968.0,321.87,322.41,320.52,321.49,3968.0
2023-12-07 11:30:00,321.26,321.26,320.49,320.49,400.0,321.26,321.26,320.49,320.49,400.0
2023-12-07 12:00:00,320.27,320.55,320.0,320.09,408.0,320.27,320.55,320.0,320.09,408.0
2023-12-07 12:30:00,320.88,320.89,320.88,320.89,300.0,320.88,320.89,320.88,320.89,300.0
2023-12-07 13:00:00,321.44,321.45,321.38,321.38,300.0,321.44,321.45,321.38,321.38,300.0
2023-12-07 13:30:00,321.61,321.61,321.19,321.19,201.0,321.61,321.61,321.19,321.19,201.0
2023-12-07 14:00:00,321.59,322.38,321.24,322.38,1636.0,321.59,322.38,321.24,322.38,1636.0
2023-12-07 14:30:00,322.4,322.77,322.24,322.33,1165.0,322.4,322.77,322.24,322.33,1165.0
2023-12-07 15:00:00,322.5,322.61,321.91,321.91,1100.0,322.5,322.61,321.91,321.91,1100.0
2023-12-07 15:30:00,321.89,323.66,321.89,323.66,5637.0,321.89,323.66,321.89,323.66,5637.0
2023-12-08 09:30:00,324.36,324.36,321.03,321.04,6158.0,324.36,324.36,321.03,321.04,6158.0
2023-12-08 10:00:00,321.04,321.04,321.04,321.04,0.0,321.04,321.04,321.04,321.04,0.0
2023-12-08 10:30:00,321.76,321.86,320.35,321.86,1300.0,321.76,321.86,320.35,321.86,1300.0
2023-12-08 11:00:00,321.75,321.75,320.83,320.83,1010.0,321.75,321.75,320.83,320.83,1010.0
2023-12-08 11:30:00,321.23,322.28,321.23,321.86,400.0,321.23,322.28,321.23,321.86,400.0
2023-12-08 12:00:00,322.31,322.73,322.1,322.1,900.0,322.31,322.73,322.1,322.1,900.0
2023-12-08 12:30:00,322.77,322.77,322.63,322.63,200.0,322.77,322.77,322.63,322.63,200.0
2023-12-08 13:00:00,322.2,322.88,322.2,322.88,500.0,322.2,322.88,322.2,322.88,500.0
2023-12-08 13:30:00,322.81,323.1,322.01,323.1,631.0,322.81,323.1,322.01,323.1,631.0
2023-12-08 14:00:00,322.71,322.71,322.38,322.48,500.0,322.71,322.71,322.38,322.48,500.0
2023-12-08 14:30:00,322.19,322.19,322.19,322.19,100.0,322.19,322.19,322.19,322.19,100.0
2023-12-08 15:00:00,322.19,322.33,321.96,322.33,525.0,322.19,322.33,321.96,322.33,525.0
2023-12-08 15:30:00,322.06,322.86,321.81,322.62,4899.0,322.06,322.86,321.81,322.62,4899.0
2023-12-11 09:30:00,322.53,322.53,322.53,322.53,249.0,322.53,322.53,322.53,322.53,249.0
2023-12-11 10:00:00,325.02,325.74,324.57,324.57,2968.0,325.02,325.74,324.57,324.57,2968.0
2023-12-11 10:30:00,324.72,325.45,324.68,325.06,1256.0,324.72,325.45,324.68,325.06,1256.0
2023-12-11 11:00:00,325.76,325.76,325.22,325.22,600.0,325.76,325.76,325.22,325.22,600.0
2023-12-11 11:30:00,324.95,325.19,324.45,324.46,1911.0,324.95,325.19,324.45,324.46,1911.0
2023-12-11 12:00:00,324.25,324.78,324.25,324.69,4027.0,324.25,324.78,324.25,324.69,4027.0
2023-12-11 12:30:00,325.18,325.19,324.81,324.81,1101.0,325.18,325.19,324.81,324.81,1101.0
2023-12-11 13:00:00,324.81,324.81,324.81,324.81,0.0,324.81,324.81,324.81,324.81,0.0
2023-12-11 13:30:00,324.55,324.55,324.55,324.55,115.0,324.55,324.55,324.55,324.55,115.0
2023-12-11 14:00:00,323.87,323.87,323.87,323.87,100.0,323.87,323.87,323.87,323.87,100.0
2023-12-11 14:30:00,323.87,323.87,323.87,323.87,0.0,323.87,323.87,323.87,323.87,0.0
2023-12-11 15:00:00,323.62,324.37,323.62,323.91,3970.0,323.62,324.37,323.62,323.91,3970.0
2023-12-11 15:30:00,324.09,325.32,324.09,325.31,4161.0,324.09,325.32,324.09,325.31,4161.0
2023-12-12 09:30:00,325.56,325.56,322.46,323.88,4044.0,325.56,325.56,322.46,323.88,4044.0
2023-12-12 10:00:00,322.78,324.05,322.41,323.41,2170.0,322.78,324.05,322.41,323.41,2170.0
2023-12-12 10:30:00,323.32,324.3,323.32,324.3,1862.0,323.32,324.3,323.32,324.3,1862.0
2023-12-12 11:00:00,324.9,324.9,322.74,323.22,1135.0,324.9,324.9,322.74,323.22,1135.0
2023-12-12 11:30:00,323.22,324.53,322.92,324.09,1601.0,323.22,324.53,322.92,324.09,1601.0
2023-12-12 12:00:00,324.55,325.69,324.5,325.0,1181.0,324.55,325.69,324.5,325.0,1181.0
2023-12-12 12:30:00,324.95,325.39,324.03,324.03,2810.0,324.95,325.39,324.03,324.03,2810.0
2023-12-12 13:00:00,323.86,324.56,323.86,324.56,617.0,323.86,324.56,323.86,324.56,617.0
2023-12-12 13:30:00,324.73,324.73,324.31,324.42,500.0,324.73,324.73,324.31,324.42,500.0
2023-12-12 14:00:00,324.91,325.05,324.66,325.05,398.0,324.91,325.05,324.66,325.05,398.0
2023-12-12 14:30:00,325.16,326.19,325.16,326.19,699.0,325.16,326.19,325.16,326.19,699.0
2023-12-12 15:00:00,326.71,327.82,326.56,327.65,1823.0,326.71,327.82,326.56,327.65,1823.0
2023-12-12 15:30:00,327.9,328.14,325.06,326.29,6534.0,327.9,328.14,325.06,326.29,6534.0
2023-12-13 09:30:00,325.87,327.59,325.5,327.26,1474.0,325.87,327.59,325.5,327.26,1474.0
2023-12-13 10:00:00,327.41,329.47,327.4,328.4,300.0,327.41,329.47,327.4,328.4,300.0
2023-12-13 10:30:00,328.4,328.4,328.4,328.4,0.0,328.4,328.4,328.4,328.4,0.0
2023-12-13 11:00:00,328.0,328.01,328.0,328.0,204.0,328.0,328.01,328.0,328.0,204.0
2023-12-13 11:30:00,327.61,327.79,327.61,327.79,200.0,327.61,327.79,327.61,327.79,200.0
2023-12-13 12:00:00,327.61,327.61,326.79,326.79,200.0,327.61,327.61,326.79,326.79,200.0
2023-12-13 12:30:00,326.37,326.75,326.36,326.38,438.0,326.37,326.75,326.36,326.38,438.0
2023-12-13 13:00:00,326.32,326.32,326.32,326.32,100.0,326.32,326.32,326.32,326.32,100.0
2023-12-13 13:30:00,326.1,326.1,326.1,326.1,100.0,326.1,326.1,326.1,326.1,100.0
2023-12-13 14:00:00,326.63,328.16,326.63,327.72,1750.0,326.63,328.16,326.63,327.72,1750.0
2023-12-13 14:30:00,328.69,329.0,328.44,329.0,629.0,328.69,329.0,328.44,329.0,629.0
2023-12-13 15:00:00,329.46,329.46,327.68,327.68,654.0,329.46,329.46,327.68,327.68,654.0
2023-12-13 15:30:00,327.93,328.86,327.42,328.86,4176.0,327.93,328.86,327.42,328.86,4176.0
2023-12-14 09:30:00,331.36,333.75,329.93,331.37,2503.0,331.36,333.75,329.93,331.37,2503.0
2023-12-14 10:00:00,329.69,329.69,326.1,327.07,7623.0,329.69,329.69,326.1,327.07,7623.0
2023-12-14 10:30:00,327.19,327.19,324.44,324.44,1335.0,327.19,327.19,324.44,324.44,1335.0
2023-12-14 11:00:00,324.32,324.7,322.27,322.54,2703.0,324.32,324.7,322.27,322.54,2703.0
2023-12-14 11:30:00,322.55,324.71,322.55,324.7,1900.0,322.55,324.71,322.55,324.7,1900.0
2023-12-14 12:00:00,324.52,325.48,324.51,325.24,2250.0,324.52,325.48,324.51,325.24,2250.0
2023-12-14 12:30:00,324.74,324.92,323.84,324.04,2000.0,324.74,324.92,323.84,324.04,2000.0
2023-12-14 13:00:00,323.6,323.6,321.56,321.56,1001.0,323.6,323.6,321.56,321.56,1001.0
2023-12-14 13:30:00,320.94,321.3,320.27,321.02,2183.0,320.94,321.3,320.27,321.02,2183.0
2023-12-14 14:00:00,321.06,321.27,320.32,321.07,1951.0,321.06,321.27,320.32,321.07,1951.0
2023-12-14 14:30:00,320.92,322.02,320.48,321.61,5587.0,320.92,322.02,320.48,321.61,5587.0
2023-12-14 15:00:00,321.62,321.78,320.87,320.87,4222.0,321.62,321.78,320.87,320.87,4222.0
2023-12-14 15:30:00,320.71,322.4,319.39,322.33,17010.0,320.71,322.4,319.39,322.33,17010.0
2023-12-15 09:30:00,319.96,321.68,319.78,321.68,15608.0,319.96,321.68,319.78,321.68,15608.0
2023-12-15 10:00:00,321.0,321.0,318.17,318.17,6812.0,321.0,321.0,318.17,318.17,6812.0
2023-12-15 10:30:00,318.15,318.15,316.51,316.82,2642.0,318.15,318.15,316.51,316.82,2642.0
2023-12-15 11:00:00,316.51,317.3,316.13,316.13,1501.0,316.51,317.3,316.13,316.13,1501.0
2023-12-15 11:30:00,316.25,317.64,316.16,317.62,2553.0,316.25,317.64,316.16,317.62,2553.0
2023-12-15 12:00:00,317.69,317.72,316.94,317.32,6475.0,317.69,317.72,316.94,317.32,6475.0
2023-12-15 12:30:00,317.51,317.53,317.02,317.17,3179.0,317.51,317.53,317.02,317.17,3179.0
2023-12-15 13:00:00,317.39,317.82,317.18,317.65,2435.0,317.39,317.82,317.18,317.65,2435.0
2023-12-15 13:30:00,317.25,317.9,317.24,317.56,9281.0,317.25,317.9,317.24,317.56,9281.0
2023-12-15 14:00:00,317.85,318.2,317.12,318.03,2740.0,317.85,318.2,317.12,318.03,2740.0
2023-12-15 14:30:00,317.74,318.64,317.56,318.04,5771.0,317.74,318.64,317.56,318.04,5771.0
2023-12-15 15:00:00,318.22,319.0,318.01,318.94,10913.0,318.22,319.0,318.01,318.94,10913.0
2023-12-15 15:30:00,318.71,318.73,316.52,317.66,10186.0,318.71,318.73,316.52,317.66,10186.0
2023-12-18 09:30:00,319.26,320.58,319.1,320.35,1948.0,319.26,320.58,319.1,320.35,1948.0
2023-12-18 10:00:00,320.48,321.0,319.52,319.52,5400.0,320.48,321.0,319.52,319.52,5400.0
2023-12-18 10:30:00,319.85,319.85,319.02,319.32,1000.0,319.85,319.85,319.02,319.32,1000.0
2023-12-18 11:00:00,319.06,319.7,319.0,319.69,1400.0,319.06,319.7,319.0,319.69,1400.0
2023-12-18 11:30:00,319.19,319.3,318.9,319.04,2087.0,319.19,319.3,318.9,319.04,2087.0
2023-12-18 12:00:00,319.37,319.99,319.0,319.53,2801.0,319.37,319.99,319.0,319.53,2801.0
2023-12-18 12:30:00,319.63,319.63,319.34,319.34,1868.0,319.63,319.63,319.34,319.34,1868.0
2023-12-18 13:00:00,319.34,319.34,319.34,319.34,0.0,319.34,319.34,319.34,319.34,0.0
2023-12-18 13:30:00,319.37,319.37,318.69,319.05,1785.0,319.37,319.37,318.69,319.05,1785.0
2023-12-18 14:00:00,319.0,319.31,318.35,319.03,1636.0,319.0,319.31,318.35,319.03,1636.0
2023-12-18 14:30:00,318.84,318.84,318.82,318.82,541.0,318.84,318.84,318.82,318.82,541.0
2023-12-18 15:00:00,318.91,318.91,318.51,318.51,1300.0,318.91,318.91,318.51,318.51,1300.0
2023-12-18 15:30:00,318.87,319.74,318.46,319.7,9470.0,318.87,319.74,318.46,319.7,9470.0
2023-12-19 09:30:00,321.04,321.04,317.98,319.97,5214.0,321.04,321.04,317.98,319.97,5214.0
2023-12-19 10:00:00,319.97,320.47,318.9,318.9,2856.0,319.97,320.47,318.9,318.9,2856.0
2023-12-19 10:30:00,318.81,319.0,318.7,318.71,1400.0,318.81,319.0,318.7,318.71,1400.0
2023-12-19 11:00:00,318.62,318.77,317.62,318.1,4451.0,318.62,318.77,317.62,318.1,4451.0
2023-12-19 11:30:00,317.97,318.97,317.97,318.0,5868.0,317.97,318.97,317.97,318.0,5868.0
2023-12-19 12:00:00,318.07,318.07,318.07,318.07,294.0,318.07,318.07,318.07,318.07,294.0
2023-12-19 12:30:00,318.03,319.27,317.9,318.94,2938.0,318.03,319.27,317.9,318.94,2938.0
2023-12-19 13:00:00,318.81,318.81,318.45,318.47,2097.0,318.81,318.81,318.45,318.47,2097.0
2023-12-19 13:30:00,318.42,318.63,318.0,318.0,2918.0,318.42,318.63,318.0,318.0,2918.0
2023-12-19 14:00:00,318.0,318.31,317.9,318.0,4590.0,318.0,318.31,317.9,318.0,4590.0
2023-12-19 14:30:00,318.0,318.24,317.91,318.0,2913.0,318.0,318.24,317.91,318.0,2913.0
2023-12-19 15:00:00,318.0,318.66,317.79,317.98,7162.0,318.0,318.66,317.79,317.98,7162.0
2023-12-19 15:30:00,317.98,318.33,315.95,317.91,12990.0,317.98,318.33,315.95,317.91,12990.0
2023-12-20 09:30:00,318.0,318.0,315.69,317.0,4512.0,318.0,318.0,315.69,317.0,4512.0
2023-12-20 10:00:00,316.24,319.0,316.24,318.73,7545.0,316.24,319.0,316.24,318.73,7545.0
2023-12-20 10:30:00,318.8,319.29,318.79,319.13,500.0,318.8,319.29,318.79,319.13,500.0
2023-12-20 11:00:00,319.14,320.06,319.09,320.06,2300.0,319.14,320.06,319.09,320.06,2300.0
2023-12-20 11:30:00,320.13,320.39,319.01,319.54,2596.0,320.13,320.39,319.01,319.54,2596.0
2023-12-20 12:00:00,319.33,319.63,319.0,319.63,2539.0,319.33,319.63,319.0,319.63,2539.0
2023-12-20 12:30:00,319.66,320.43,319.4,320.25,1474.0,319.66,320.43,319.4,320.25,1474.0
2023-12-20 13:00:00,320.18,320.18,318.99,319.0,1432.0,320.18,320.18,318.99,319.0,1432.0
2023-12-20 13:30:00,319.31,319.77,319.26,319.5,2708.0,319.31,319.77,319.26,319.5,2708.0
2023-12-20 14:00:00,319.67,320.13,319.64,320.13,400.0,319.67,320.13,319.64,320.13,400.0
2023-12-20 14:30:00,320.12,320.33,318.34,318.34,4690.0,320.12,320.33,318.34,318.34,4690.0
2023-12-20 15:00:00,318.02,318.35,317.06,317.06,1051.0,318.02,318.35,317.06,317.06,1051.0
2023-12-20 15:30:00,316.97,316.97,315.36,315.81,3184.0,316.97,316.97,315.36,315.81,3184.0
2023-12-21 09:30:00,317.12,317.12,317.12,317.12,831.0,317.12,317.12,317.12,317.12,831.0
2023-12-21 10:00:00,317.0,317.58,316.75,316.94,1201.0,317.0,317.58,316.75,316.94,1201.0
2023-12-21 10:30:00,317.41,317.87,317.06,317.59,806.0,317.41,317.87,317.06,317.59,806.0
2023-12-21 11:00:00,317.38,317.39,316.38,317.3,1219.0,317.38,317.39,316.38,317.3,1219.0
2023-12-21 11:30:00,317.13,317.2,315.7,315.84,2400.0,317.13,317.2,315.7,315.84,2400.0
2023-12-21 12:00:00,315.48,315.83,315.48,315.81,755.0,315.48,315.83,315.48,315.81,755.0
2023-12-21 12:30:00,316.17,316.65,316.17,316.65,369.0,316.17,316.65,316.17,316.65,369.0
2023-12-21 13:00:00,316.65,316.81,316.47,316.68,655.0,316.65,316.81,316.47,316.68,655.0
2023-12-21 13:30:00,316.55,317.52,316.45,317.52,1230.0,316.55,317.52,316.45,317.52,1230.0
2023-12-21 14:00:00,316.79,317.76,316.79,317.76,792.0,316.79,317.76,316.79,317.76,792.0
2023-12-21 14:30:00,317.69,318.63,317.35,317.59,5670.0,317.69,318.63,317.35,317.59,5670.0
2023-12-21 15:00:00,317.69,318.43,317.59,318.12,1000.0,317.69,318.43,317.59,318.12,1000.0
2023-12-21 15:30:00,318.12,318.95,317.19,317.19,16494.0,318.12,318.95,317.19,317.19,16494.0
2023-12-22 09:30:00,319.17,319.49,319.17,319.49,782.0,319.17,319.49,319.17,319.49,782.0
2023-12-22 10:00:00,318.95,319.87,318.95,319.87,827.0,318.95,319.87,318.95,319.87,827.0
2023-12-22 10:30:00,320.56,320.56,318.7,318.71,4036.0,320.56,320.56,318.7,318.71,4036.0
2023-12-22 11:00:00,318.88,320.15,318.88,320.15,600.0,318.88,320.15,318.88,320.15,600.0
2023-12-22 11:30:00,319.6,320.7,319.55,320.0,3400.0,319.6,320.7,319.55,320.0,3400.0
2023-12-22 12:00:00,320.2,321.95,320.05,321.95,8929.0,320.2,321.95,320.05,321.95,8929.0
2023-12-22 12:30:00,321.65,322.48,321.64,322.48,584.0,321.65,322.48,321.64,322.48,584.0
2023-12-22 13:00:00,322.2,322.2,321.82,321.82,200.0,322.2,322.2,321.82,321.82,200.0
2023-12-22 13:30:00,322.05,322.05,321.45,321.47,700.0,322.05,322.05,321.45,321.47,700.0
2023-12-22 14:00:00,321.54,321.54,320.57,320.57,1359.0,321.54,321.54,320.57,320.57,1359.0
2023-12-22 14:30:00,320.46,321.19,320.38,321.19,2030.0,320.46,321.19,320.38,321.19,2030.0
2023-12-22 15:00:00,321.68,321.84,321.58,321.84,506.0,321.68,321.84,321.58,321.84,506.0
2023-12-22 15:30:00,321.72,321.72,320.83,320.94,5806.0,321.72,321.72,320.83,320.94,5806.0
2023-12-26 09:30:00,320.32,321.21,320.32,321.21,884.0,320.32,321.21,320.32,321.21,884.0
2023-12-26 10:00:00,320.99,321.46,320.57,320.57,1199.0,320.99,321.46,320.57,320.57,1199.0
2023-12-26 10:30:00,320.23,320.72,320.23,320.53,741.0,320.23,320.72,320.23,320.53,741.0
2023-12-26 11:00:00,320.47,321.01,320.47,320.59,2747.0,320.47,321.01,320.47,320.59,2747.0
2023-12-26 11:30:00,320.43,320.43,320.36,320.37,200.0,320.43,320.43,320.36,320.37,200.0
2023-12-26 12:00:00,320.3,321.33,320.12,321.32,871.0,320.3,321.33,320.12,321.32,871.0
2023-12-26 12:30:00,320.96,321.24,320.96,321.24,400.0,320.96,321.24,320.96,321.24,400.0
2023-12-26 13:00:00,321.4,321.4,320.58,320.58,300.0,321.4,321.4,320.58,320.58,300.0
2023-12-26 13:30:00,320.08,320.62,320.08,320.61,536.0,320.08,320.62,320.08,320.61,536.0
2023-12-26 14:00:00,320.48,320.81,320.23,320.23,1095.0,320.48,320.81,320.23,320.23,1095.0
2023-12-26 14:30:00,320.21,320.48,320.21,320.48,600.0,320.21,320.48,320.21,320.48,600.0
2023-12-26 15:00:00,320.38,320.64,320.02,320.64,1000.0,320.38,320.64,320.02,320.64,1000.0
2023-12-26 15:30:00,320.36,321.03,320.13,321.02,5449.0,320.36,321.03,320.13,321.02,5449.0
2023-12-27 09:30:00,320.59,321.41,320.59,321.41,948.0,320.59,321.41,320.59,321.41,948.0
2023-12-27 10:00:00,321.88,321.88,320.96,321.26,1200.0,321.88,321.88,320.96,321.26,1200.0
2023-12-27 10:30:00,321.28,321.79,321.28,321.59,5651.0,321.28,321.79,321.28,321.59,5651.0
2023-12-27 11:00:00,321.75,322.14,321.46,321.74,2050.0,321.75,322.14,321.46,321.74,2050.0
2023-12-27 11:30:00,322.01,322.4,321.89,322.4,800.0,322.01,322.4,321.89,322.4,800.0
2023-12-27 12:00:00,322.55,322.56,321.89,321.99,602.0,322.55,322.56,321.89,321.99,602.0
2023-12-27 12:30:00,321.88,321.89,321.58,321.8,1000.0,321.88,321.89,321.58,321.8,1000.0
2023-12-27 13:00:00,321.95,322.12,321.95,322.12,300.0,321.95,322.12,321.95,322.12,300.0
2023-12-27 13:30:00,322.22,322.39,321.81,321.81,900.0,322.22,322.39,321.81,321.81,900.0
2023-12-27 14:00:00,321.44,322.27,321.31,321.99,700.0,321.44,322.27,321.31,321.99,700.0
2023-12-27 14:30:00,321.75,321.76,321.39,321.49,849.0,321.75,321.76,321.39,321.49,849.0
2023-12-27 15:00:00,321.27,322.03,321.22,321.87,1000.0,321.27,322.03,321.22,321.87,1000.0
2023-12-27 15:30:00,321.81,321.88,321.15,321.77,6054.0,321.81,321.88,321.15,321.77,6054.0
2023-12-28 09:30:00,321.4,322.76,321.4,322.16,1270.0,321.4,322.76,321.4,322.16,1270.0
2023-12-28 10:00:00,322.58,322.58,320.78,321.57,3024.0,322.58,322.58,320.78,321.57,3024.0
2023-12-28 10:30:00,321.59,321.66,321.45,321.66,400.0,321.59,321.66,321.45,321.66,400.0
2023-12-28 11:00:00,321.65,321.65,321.44,321.5,500.0,321.65,321.65,321.44,321.5,500.0
2023-12-28 11:30:00,321.53,321.84,321.07,321.07,700.0,321.53,321.84,321.07,321.07,700.0
2023-12-28 12:00:00,321.29,321.51,320.74,321.04,2700.0,321.29,321.51,320.74,321.04,2700.0
2023-12-28 12:30:00,321.11,321.2,321.08,321.09,600.0,321.11,321.2,321.08,321.09,600.0
2023-12-28 13:00:00,320.99,321.25,320.98,321.25,912.0,320.99,321.25,320.98,321.25,912.0
2023-12-28 13:30:00,321.25,321.58,321.25,321.57,2290.0,321.25,321.58,321.25,321.57,2290.0
2023-12-28 14:00:00,321.4,321.69,321.3,321.39,1648.0,321.4,321.69,321.3,321.39,1648.0
2023-12-28 14:30:00,321.63,321.71,321.33,321.4,621.0,321.63,321.71,321.33,321.4,621.0
2023-12-28 15:00:00,321.9,322.32,321.73,321.9,1000.0,321.9,322.32,321.73,321.9,1000.0
2023-12-28 15:30:00,321.69,322.29,321.47,322.28,4205.0,321.69,322.29,321.47,322.28,4205.0
2023-12-29 09:30:00,322.67,322.67,321.83,322.0,1018.0,322.67,322.67,321.83,322.0,1018.0
2023-12-29 10:00:00,321.75,322.74,321.75,322.74,822.0,321.75,322.74,321.75,322.74,822.0
2023-12-29 10:30:00,322.51,322.89,322.51,322.77,300.0,322.51,322.89,322.51,322.77,300.0
2023-12-29 11:00:00,322.63,323.08,322.62,323.08,300.0,322.63,323.08,322.62,323.08,300.0
2023-12-29 11:30:00,323.31,323.31,323.26,323.26,212.0,323.31,323.31,323.26,323.26,212.0
2023-12-29 12:00:00,322.47,322.82,322.07,322.08,715.0,322.47,322.82,322.07,322.08,715.0
2023-12-29 12:30:00,322.83,324.34,322.83,324.33,3045.0,322.83,324.34,322.83,324.33,3045.0
2023-12-29 13:00:00,324.09,324.09,323.45,323.45,400.0,324.09,324.09,323.45,323.45,400.0
2023-12-29 13:30:00,323.16,324.07,323.16,323.62,802.0,323.16,324.07,323.16,323.62,802.0
2023-12-29 14:00:00,324.19,324.56,323.94,324.56,709.0,324.19,324.56,323.94,324.56,709.0
2023-12-29 14:30:00,324.57,324.57,324.21,324.29,400.0,324.57,324.57,324.21,324.29,400.0
2023-12-29 15:00:00,324.36,325.08,324.3,324.4,1642.0,324.36,325.08,324.3,324.4,1642.0
2023-12-29 15:30:00,324.66,324.94,323.87,324.13,3376.0,324.66,324.94,323.87,324.13,3376.0
2024-01-02 09:30:00,322.46,324.73,322.46,324.73,2254.0,322.46,324.73,322.46,324.73,2254.0
2024-01-02 10:00:00,324.19,324.42,323.93,324.28,1200.0,324.19,324.42,323.93,324.28,1200.0
2024-01-02 10:30:00,324.58,324.58,324.04,324.56,878.0,324.58,324.58,324.04,324.56,878.0
2024-01-02 11:00:00,324.74,325.74,324.56,325.74,1356.0,324.74,325.74,324.56,325.74,1356.0
2024-01-02 11:30:00,325.74,325.94,325.57,325.69,914.0,325.74,325.94,325.57,325.69,914.0
2024-01-02 12:00:00,325.49,326.22,325.04,326.22,1659.0,325.49,326.22,325.04,326.22,1659.0
2024-01-02 12:30:00,326.0,326.2,326.0,326.06,400.0,326.0,326.2,326.0,326.06,400.0
2024-01-02 13:00:00,326.47,326.73,326.03,326.03,1307.0,326.47,326.73,326.03,326.03,1307.0
2024-01-02 13:30:00,325.58,326.28,325.58,326.06,600.0,325.58,326.28,325.58,326.06,600.0
2024-01-02 14:00:00,326.01,326.32,325.69,325.69,1157.0,326.01,326.32,325.69,325.69,1157.0
2024-01-02 14:30:00,325.84,325.93,325.47,325.76,2579.0,325.84,325.93,325.47,325.76,2579.0
2024-01-02 15:00:00,325.64,325.73,324.63,324.9,1297.0,325.64,325.73,324.63,324.9,1297.0
2024-01-02 15:30:00,324.79,327.28,324.79,326.66,11519.0,324.79,327.28,324.79,326.66,11519.0
2024-01-03 09:30:00,322.91,323.51,322.12,322.94,4236.0,322.91,323.51,322.12,322.94,4236.0
2024-01-03 10:00:00,322.97,323.81,318.51,320.64,19480.0,322.97,323.81,318.51,320.64,19480.0
2024-01-03 10:30:00,320.51,320.51,318.11,318.11,4936.0,320.51,320.51,318.11,318.11,4936.0
2024-01-03 11:00:00,318.09,318.4,316.18,316.8,4208.0,318.09,318.4,316.18,316.8,4208.0
2024-01-03 11:30:00,316.41,317.89,316.34,317.0,4409.0,316.41,317.89,316.34,317.0,4409.0
2024-01-03 12:00:00,316.01,316.02,314.77,315.46,6841.0,316.01,316.02,314.77,315.46,6841.0
2024-01-03 12:30:00,315.31,315.84,314.19,315.57,13093.0,315.31,315.84,314.19,315.57,13093.0
2024-01-03 13:00:00,315.67,317.28,315.26,316.75,20833.0,315.67,317.28,315.26,316.75,20833.0
2024-01-03 13:30:00,316.85,317.1,314.57,314.67,5974.0,316.85,317.1,314.57,314.67,5974.0
2024-01-03 14:00:00,314.92,315.78,314.67,315.59,17886.0,314.92,315.78,314.67,315.59,17886.0
2024-01-03 14:30:00,315.8,318.84,315.68,317.79,6733.0,315.8,318.84,315.68,317.79,6733.0
2024-01-03 15:00:00,317.79,317.79,315.79,315.8,3138.0,317.79,317.79,315.79,315.8,3138.0
2024-01-03 15:30:00,316.3,316.81,315.49,315.55,22464.0,316.3,316.81,315.49,315.55,22464.0
2024-01-04 09:30:00,316.73,317.36,314.49,315.24,10837.0,316.73,317.36,314.49,315.24,10837.0
2024-01-04 10:00:00,316.51,317.35,315.26,316.14,3538.0,316.51,317.35,315.26,316.14,3538.0
2024-01-04 10:30:00,315.27,316.82,315.27,315.85,2167.0,315.27,316.82,315.27,315.85,2167.0
2024-01-04 11:00:00,316.77,317.4,315.81,316.59,3572.0,316.77,317.4,315.81,316.59,3572.0
2024-01-04 11:30:00,316.12,316.99,315.95,315.95,1103.0,316.12,316.99,315.95,315.95,1103.0
2024-01-04 12:00:00,316.29,316.73,315.88,316.09,2246.0,316.29,316.73,315.88,316.09,2246.0
2024-01-04 12:30:00,316.03,317.08,316.03,316.38,2668.0,316.03,317.08,316.03,316.38,2668.0
2024-01-04 13:00:00,316.34,316.41,316.0,316.35,1000.0,316.34,316.41,316.0,316.35,1000.0
2024-01-04 13:30:00,316.27,316.28,315.83,316.25,1179.0,316.27,316.28,315.83,316.25,1179.0
2024-01-04 14:00:00,316.25,316.47,316.03,316.03,1963.0,316.25,316.47,316.03,316.03,1963.0
2024-01-04 14:30:00,315.8,316.08,315.7,316.07,1304.0,315.8,316.08,315.7,316.07,1304.0
2024-01-04 15:00:00,316.31,316.34,315.2,315.85,2648.0,316.31,316.34,315.2,315.85,2648.0
2024-01-04 15:30:00,315.92,315.92,314.06,314.49,16129.0,315.92,315.92,314.06,314.49,16129.0
2024-01-05 09:30:00,318.9,320.02,316.08,319.71,8248.0,318.9,320.02,316.08,319.71,8248.0
2024-01-05 10:00:00,321.1,323.5,320.71,323.09,4732.0,321.1,323.5,320.71,323.09,4732.0
2024-01-05 10:30:00,323.24,323.49,321.58,322.1,14291.0,323.24,323.49,321.58,322.1,14291.0
2024-01-05 11:00:00,321.99,323.24,321.6,321.81,7470.0,321.99,323.24,321.6,321.81,7470.0
2024-01-05 11:30:00,322.01,323.0,321.74,322.79,2303.0,322.01,323.0,321.74,322.79,2303.0
2024-01-05 12:00:00,322.8,323.0,321.93,322.33,2713.0,322.8,323.0,321.93,322.33,2713.0
2024-01-05 12:30:00,322.34,322.46,321.88,321.88,605.0,322.34,322.46,321.88,321.88,605.0
2024-01-05 13:00:00,321.9,322.31,321.38,322.31,4059.0,321.9,322.31,321.38,322.31,4059.0
2024-01-05 13:30:00,322.42,322.58,322.02,322.07,2228.0,322.42,322.58,322.02,322.07,2228.0
2024-01-05 14:00:00,322.3,322.46,321.45,322.02,4309.0,322.3,322.46,321.45,322.02,4309.0
2024-01-05 14:30:00,322.04,322.04,321.4,321.68,1760.0,322.04,322.04,321.4,321.68,1760.0
2024-01-05 15:00:00,321.66,322.45,321.66,322.3,2699.0,321.66,322.45,321.66,322.3,2699.0
2024-01-05 15:30:00,322.14,323.5,321.42,323.34,24694.0,322.14,323.5,321.42,323.34,24694.0
2024-01-08 09:30:00,322.79,323.66,321.39,321.39,1591.0,322.79,323.66,321.39,321.39,1591.0
2024-01-08 10:00:00,321.35,322.36,319.82,322.36,2900.0,321.35,322.36,319.82,322.36,2900.0
2024-01-08 10:30:00,322.46,322.92,322.07,322.37,1379.0,322.46,322.92,322.07,322.37,1379.0
2024-01-08 11:00:00,322.26,322.98,322.2,322.98,523.0,322.26,322.98,322.2,322.98,523.0
2024-01-08 11:30:00,322.43,323.96,322.38,323.96,1976.0,322.43,323.96,322.38,323.96,1976.0
2024-01-08 12:00:00,324.19,324.19,323.61,323.79,1127.0,324.19,324.19,323.61,323.79,1127.0
2024-01-08 12:30:00,323.73,324.68,323.51,324.65,600.0,323.73,324.68,323.51,324.65,600.0
2024-01-08 13:00:00,324.42,324.54,324.04,324.04,925.0,324.42,324.54,324.04,324.04,925.0
2024-01-08 13:30:00,324.5,324.5,323.41,323.75,500.0,324.5,324.5,323.41,323.75,500.0
2024-01-08 14:00:00,324.1,324.82,324.1,324.82,1557.0,324.1,324.82,324.1,324.82,1557.0
2024-01-08 14:30:00,325.03,325.92,324.96,325.59,2133.0,325.03,325.92,324.96,325.59,2133.0
2024-01-08 15:00:00,325.33,325.33,325.01,325.17,624.0,325.33,325.33,325.01,325.17,624.0
2024-01-08 15:30:00,324.96,325.58,324.95,325.14,5617.0,324.96,325.58,324.95,325.14,5617.0
2024-01-09 09:30:00,325.82,325.82,323.46,323.53,1365.0,325.82,325.82,323.46,323.53,1365.0
2024-01-09 10:00:00,323.31,324.78,323.04,323.72,1600.0,323.31,324.78,323.04,323.72,1600.0
2024-01-09 10:30:00,324.6,325.37,323.83,324.02,5175.0,324.6,325.37,323.83,324.02,5175.0
2024-01-09 11:00:00,324.43,325.68,324.22,325.03,5574.0,324.43,325.68,324.22,325.03,5574.0
2024-01-09 11:30:00,325.03,325.49,324.87,325.0,1912.0,325.03,325.49,324.87,325.0,1912.0
2024-01-09 12:00:00,324.72,325.03,324.43,324.44,2100.0,324.72,325.03,324.43,324.44,2100.0
2024-01-09 12:30:00,324.32,324.32,322.73,322.89,5133.0,324.32,324.32,322.73,322.89,5133.0
2024-01-09 13:00:00,323.14,323.5,322.23,322.23,605.0,323.14,323.5,322.23,322.23,605.0
2024-01-09 13:30:00,321.85,322.98,321.85,322.46,2390.0,321.85,322.98,321.85,322.46,2390.0
2024-01-09 14:00:00,322.6,322.85,322.59,322.85,277.0,322.6,322.85,322.59,322.85,277.0
2024-01-09 14:30:00,322.46,323.2,322.46,322.87,1050.0,322.46,323.2,322.46,322.87,1050.0
2024-01-09 15:00:00,322.81,323.98,322.81,323.98,5832.0,322.81,323.98,322.81,323.98,5832.0
2024-01-09 15:30:00,323.85,324.33,323.6,324.05,10146.0,323.85,324.33,323.6,324.05,10146.0
2024-01-10 09:30:00,325.02,326.65,325.02,325.16,1613.0,325.02,326.65,325.02,325.16,1613.0
2024-01-10 10:00:00,325.71,325.75,323.72,324.43,1285.0,325.71,325.75,323.72,324.43,1285.0
2024-01-10 10:30:00,325.25,325.5,325.06,325.5,700.0,325.25,325.5,325.06,325.5,700.0
2024-01-10 11:00:00,325.59,326.42,325.59,326.24,2341.0,325.59,326.42,325.59,326.24,2341.0
2024-01-10 11:30:00,326.18,327.58,326.17,327.17,1799.0,326.18,327.58,326.17,327.17,1799.0
2024-01-10 12:00:00,327.17,327.68,325.59,326.42,4822.0,327.17,327.68,325.59,326.42,4822.0
2024-01-10 12:30:00,326.16,326.35,325.22,325.52,2932.0,326.16,326.35,325.22,325.52,2932.0
2024-01-10 13:00:00,325.39,326.27,325.39,325.71,1544.0,325.39,326.27,325.39,325.71,1544.0
2024-01-10 13:30:00,325.55,326.81,325.55,326.6,3556.0,325.55,326.81,325.55,326.6,3556.0
2024-01-10 14:00:00,326.38,327.24,326.38,327.14,2700.0,326.38,327.24,326.38,327.14,2700.0
2024-01-10 14:30:00,327.07,328.15,327.07,328.15,2934.0,327.07,328.15,327.07,328.15,2934.0
2024-01-10 15:00:00,328.16,328.75,327.13,327.39,4813.0,328.16,328.75,327.13,327.39,4813.0
2024-01-10 15:30:00,327.38,329.52,327.24,328.81,16616.0,327.38,329.52,327.24,328.81,16616.0
2024-01-11 09:30:00,329.6,329.6,329.29,329.29,748.0,329.6,329.6,329.29,329.29,748.0
2024-01-11 10:00:00,328.35,328.83,328.15,328.37,1908.0,328.35,328.83,328.15,328.37,1908.0
2024-01-11 10:30:00,328.18,328.98,327.52,327.82,6913.0,328.18,328.98,327.52,327.82,6913.0
2024-01-11 11:00:00,327.32,327.81,326.5,327.17,3100.0,327.32,327.81,326.5,327.17,3100.0
2024-01-11 11:30:00,327.06,327.57,326.8,327.11,2373.0,327.06,327.57,326.8,327.11,2373.0
2024-01-11 12:00:00,327.41,327.41,326.79,326.79,804.0,327.41,327.41,326.79,326.79,804.0
2024-01-11 12:30:00,327.06,327.63,326.79,327.63,2730.0,327.06,327.63,326.79,327.63,2730.0
2024-01-11 13:00:00,327.77,329.04,327.77,329.04,1200.0,327.77,329.04,327.77,329.04,1200.0
2024-01-11 13:30:00,328.91,329.35,328.86,329.35,1500.0,328.91,329.35,328.86,329.35,1500.0
2024-01-11 14:00:00,329.27,329.42,329.14,329.42,1300.0,329.27,329.42,329.14,329.42,1300.0
2024-01-11 14:30:00,329.21,330.12,329.13,330.12,2225.0,329.21,330.12,329.13,330.12,2225.0
2024-01-11 15:00:00,330.03,330.09,329.37,329.95,2299.0,330.03,330.09,329.37,329.95,2299.0
2024-01-11 15:30:00,330.14,330.24,329.11,329.32,12573.0,330.14,330.24,329.11,329.32,12573.0
2024-01-12 09:30:00,332.1,332.1,328.77,330.06,2428.0,332.1,332.1,328.77,330.06,2428.0
2024-01-12 10:00:00,329.98,331.67,329.98,329.98,2000.0,329.98,331.67,329.98,329.98,2000.0
2024-01-12 10:30:00,329.98,331.1,329.53,330.04,2325.0,329.98,331.1,329.53,330.04,2325.0
2024-01-12 11:00:00,330.4,330.8,330.05,330.8,800.0,330.4,330.8,330.05,330.8,800.0
2024-01-12 11:30:00,330.86,331.66,330.5,331.58,3454.0,330.86,331.66,330.5,331.58,3454.0
2024-01-12 12:00:00,331.73,332.11,331.73,332.11,1085.0,331.73,332.11,331.73,332.11,1085.0
2024-01-12 12:30:00,331.91,333.0,331.88,333.0,2697.0,331.91,333.0,331.88,333.0,2697.0
2024-01-12 13:00:00,332.99,333.0,332.42,332.55,878.0,332.99,333.0,332.42,332.55,878.0
2024-01-12 13:30:00,332.57,333.06,332.27,332.27,700.0,332.57,333.06,332.27,332.27,700.0
2024-01-12 14:00:00,332.8,332.81,332.57,332.57,669.0,332.8,332.81,332.57,332.57,669.0
2024-01-12 14:30:00,332.87,332.87,331.74,332.0,1383.0,332.87,332.87,331.74,332.0,1383.0
2024-01-12 15:00:00,332.22,332.25,331.65,331.65,1134.0,332.22,332.25,331.65,331.65,1134.0
2024-01-12 15:30:00,331.36,332.74,331.29,332.57,6366.0,331.36,332.74,331.29,332.57,6366.0
2024-01-16 09:30:00,332.28,332.28,331.09,331.18,1037.0,332.28,332.28,331.09,331.18,1037.0
2024-01-16 10:00:00,332.03,332.03,330.84,331.56,500.0,332.03,332.03,330.84,331.56,500.0
2024-01-16 10:30:00,332.1,332.1,330.86,330.86,1551.0,332.1,332.1,330.86,330.86,1551.0
2024-01-16 11:00:00,330.14,330.49,329.89,330.04,500.0,330.14,330.49,329.89,330.04,500.0
2024-01-16 11:30:00,330.18,330.18,328.86,328.87,1274.0,330.18,330.18,328.86,328.87,1274.0
2024-01-16 12:00:00,328.59,328.73,328.29,328.51,600.0,328.59,328.73,328.29,328.51,600.0
2024-01-16 12:30:00,328.94,328.95,328.34,328.66,2900.0,328.94,328.95,328.34,328.66,2900.0
2024-01-16 13:00:00,328.39,328.96,328.24,328.96,3774.0,328.39,328.96,328.24,328.96,3774.0
2024-01-16 13:30:00,329.06,329.06,328.49,328.5,400.0,329.06,329.06,328.49,328.5,400.0
2024-01-16 14:00:00,327.47,327.47,327.0,327.0,300.0,327.47,327.47,327.0,327.0,300.0
2024-01-16 14:30:00,326.47,327.5,326.47,327.5,973.0,326.47,327.5,326.47,327.5,973.0
2024-01-16 15:00:00,327.33,327.58,327.15,327.23,2421.0,327.33,327.58,327.15,327.23,2421.0
2024-01-16 15:30:00,327.43,330.28,327.36,330.24,9784.0,327.43,330.28,327.36,330.24,9784.0
2024-01-17 09:30:00,327.64,331.85,327.64,331.0,3692.0,327.64,331.85,327.64,331.0,3692.0
2024-01-17 10:00:00,332.25,332.25,330.33,330.5,4638.0,332.25,332.25,330.33,330.5,4638.0
2024-01-17 10:30:00,330.83,331.71,330.33,331.32,1810.0,330.83,331.71,330.33,331.32,1810.0
2024-01-17 11:00:00,330.65,331.2,329.78,329.92,700.0,330.65,331.2,329.78,329.92,700.0
2024-01-17 11:30:00,329.5,329.5,328.95,329.1,475.0,329.5,329.5,328.95,329.1,475.0
2024-01-17 12:00:00,329.1,329.1,329.1,329.1,0.0,329.1,329.1,329.1,329.1,0.0
2024-01-17 12:30:00,330.04,330.15,329.55,329.56,705.0,330.04,330.15,329.55,329.56,705.0
2024-01-17 13:00:00,329.91,330.11,329.9,330.02,1248.0,329.91,330.11,329.9,330.02,1248.0
2024-01-17 13:30:00,330.64,330.65,329.67,330.22,1400.0,330.64,330.65,329.67,330.22,1400.0
2024-01-17 14:00:00,330.24,330.4,330.12,330.13,525.0,330.24,330.4,330.12,330.13,525.0
2024-01-17 14:30:00,330.12,330.43,329.96,330.43,901.0,330.12,330.43,329.96,330.43,901.0
2024-01-17 15:00:00,330.17,330.17,329.99,330.16,1301.0,330.17,330.17,329.99,330.16,1301.0
2024-01-17 15:30:00,330.19,330.62,329.91,329.93,4903.0,330.19,330.62,329.91,329.93,4903.0
2024-01-18 09:30:00,330.67,330.67,329.49,329.67,1557.0,330.67,330.67,329.49,329.67,1557.0
2024-01-18 10:00:00,329.1,329.69,328.89,328.96,1050.0,329.1,329.69,328.89,328.96,1050.0
2024-01-18 10:30:00,329.43,329.82,328.67,328.78,2855.0,329.43,329.82,328.67,328.78,2855.0
2024-01-18 11:00:00,328.31,328.74,328.3,328.74,500.0,328.31,328.74,328.3,328.74,500.0
2024-01-18 11:30:00,328.67,328.67,328.03,328.29,300.0,328.67,328.67,328.03,328.29,300.0
2024-01-18 12:00:00,327.82,328.46,327.82,328.46,1124.0,327.82,328.46,327.82,328.46,1124.0
2024-01-18 12:30:00,328.09,328.33,328.04,328.09,665.0,328.09,328.33,328.04,328.09,665.0
2024-01-18 13:00:00,327.88,327.88,327.54,327.54,900.0,327.88,327.88,327.54,327.54,900.0
2024-01-18 13:30:00,327.7,328.33,327.33,328.07,1689.0,327.7,328.33,327.33,328.07,1689.0
2024-01-18 14:00:00,328.34,329.59,328.34,329.59,1408.0,328.34,329.59,328.34,329.59,1408.0
2024-01-18 14:30:00,330.0,330.91,329.99,330.66,2000.0,330.0,330.91,329.99,330.66,2000.0
2024-01-18 15:00:00,331.21,331.28,330.57,330.82,3369.0,331.21,331.28,330.57,330.82,3369.0
2024-01-18 15:30:00,330.82,332.3,330.82,331.86,8973.0,330.82,332.3,330.82,331.86,8973.0
2024-01-19 09:30:00,333.12,333.12,330.9,331.63,4183.0,333.12,333.12,330.9,331.63,4183.0
2024-01-19 10:00:00,332.6,333.13,330.85,333.03,7305.0,332.6,333.13,330.85,333.03,7305.0
2024-01-19 10:30:00,331.9,332.97,331.75,332.97,601.0,331.9,332.97,331.75,332.97,601.0
2024-01-19 11:00:00,332.61,333.36,332.61,333.3,1101.0,332.61,333.36,332.61,333.3,1101.0
2024-01-19 11:30:00,333.3,333.71,333.15,333.44,1248.0,333.3,333.71,333.15,333.44,1248.0
2024-01-19 12:00:00,333.8,334.99,333.8,334.67,2945.0,333.8,334.99,333.8,334.67,2945.0
2024-01-19 12:30:00,334.81,335.08,334.23,335.07,5122.0,334.81,335.08,334.23,335.07,5122.0
2024-01-19 13:00:00,335.75,336.68,335.64,336.68,1600.0,335.75,336.68,335.64,336.68,1600.0
2024-01-19 13:30:00,336.44,337.1,336.44,337.1,1234.0,336.44,337.1,336.44,337.1,1234.0
2024-01-19 14:00:00,336.98,337.59,336.97,337.24,1468.0,336.98,337.59,336.97,337.24,1468.0
2024-01-19 14:30:00,336.98,338.71,336.76,338.36,6930.0,336.98,338.71,336.76,338.36,6930.0
2024-01-19 15:00:00,338.09,338.09,336.96,337.49,3278.0,338.09,338.09,336.96,337.49,3278.0
2024-01-19 15:30:00,337.49,337.49,335.78,336.13,6670.0,337.49,337.49,335.78,336.13,6670.0
2024-01-22 09:30:00,337.63,340.46,337.63,340.46,1451.0,337.63,340.46,337.63,340.46,1451.0
2024-01-22 10:00:00,340.09,342.23,340.0,342.23,2360.0,340.09,342.23,340.0,342.23,2360.0
2024-01-22 10:30:00,342.4,343.64,341.96,343.01,2486.0,342.4,343.64,341.96,343.01,2486.0
2024-01-22 11:00:00,343.48,344.11,343.48,344.11,1172.0,343.48,344.11,343.48,344.11,1172.0
2024-01-22 11:30:00,344.42,344.83,344.3,344.83,1533.0,344.42,344.83,344.3,344.83,1533.0
2024-01-22 12:00:00,344.64,344.64,344.63,344.64,100.0,344.64,344.64,344.63,344.64,100.0
2024-01-22 12:30:00,343.75,344.25,343.75,344.25,1757.0,343.75,344.25,343.75,344.25,1757.0
2024-01-22 13:00:00,344.31,344.31,343.83,344.31,900.0,344.31,344.31,343.83,344.31,900.0
2024-01-22 13:30:00,344.46,344.63,343.74,343.75,714.0,344.46,344.63,343.74,343.75,714.0
2024-01-22 14:00:00,344.17,345.0,344.09,344.41,1789.0,344.17,345.0,344.09,344.41,1789.0
2024-01-22 14:30:00,344.57,345.0,344.51,344.99,1687.0,344.57,345.0,344.51,344.99,1687.0
2024-01-22 15:00:00,344.96,345.12,344.34,344.78,2281.0,344.96,345.12,344.34,344.78,2281.0
2024-01-22 15:30:00,344.72,345.51,344.11,344.59,13997.0,344.72,345.51,344.11,344.59,13997.0
2024-01-23 09:30:00,345.59,346.48,344.84,346.48,1630.0,345.59,346.48,344.84,346.48,1630.0
2024-01-23 10:00:00,346.48,346.56,345.12,345.13,5947.0,346.48,346.56,345.12,345.13,5947.0
2024-01-23 10:30:00,345.69,345.69,343.63,344.16,10475.0,345.69,345.69,343.63,344.16,10475.0
2024-01-23 11:00:00,344.38,344.8,341.92,341.92,2004.0,344.38,344.8,341.92,341.92,2004.0
2024-01-23 11:30:00,342.21,342.21,339.28,339.28,3048.0,342.21,342.21,339.28,339.28,3048.0
2024-01-23 12:00:00,339.31,339.89,338.49,339.29,1938.0,339.31,339.89,338.49,339.29,1938.0
2024-01-23 12:30:00,338.85,339.64,338.65,338.73,2628.0,338.85,339.64,338.65,338.73,2628.0
2024-01-23 13:00:00,339.1,339.46,338.93,339.45,2272.0,339.1,339.46,338.93,339.45,2272.0
2024-01-23 13:30:00,339.39,340.53,339.39,340.53,4551.0,339.39,340.53,339.39,340.53,4551.0
2024-01-23 14:00:00,340.51,340.53,340.01,340.01,3319.0,340.51,340.53,340.01,340.01,3319.0
2024-01-23 14:30:00,340.23,340.42,339.83,339.92,3659.0,340.23,340.42,339.83,339.92,3659.0
2024-01-23 15:00:00,339.8,339.96,339.24,339.41,1803.0,339.8,339.96,339.24,339.41,1803.0
2024-01-23 15:30:00,339.57,340.63,339.1,339.72,14615.0,339.57,340.63,339.1,339.72,14615.0
2024-01-24 09:30:00,342.36,344.46,341.84,342.72,3093.0,342.36,344.46,341.84,342.72,3093.0
2024-01-24 10:00:00,342.59,342.88,341.02,341.03,2447.0,342.59,342.88,341.02,341.03,2447.0
2024-01-24 10:30:00,341.82,342.38,340.78,341.77,6791.0,341.82,342.38,340.78,341.77,6791.0
2024-01-24 11:00:00,341.77,341.99,340.36,341.36,3510.0,341.77,341.99,340.36,341.36,3510.0
2024-01-24 11:30:00,341.82,341.99,341.14,341.49,3034.0,341.82,341.99,341.14,341.49,3034.0
2024-01-24 12:00:00,342.0,342.02,341.19,341.35,2590.0,342.0,342.02,341.19,341.35,2590.0
2024-01-24 12:30:00,341.35,341.35,340.75,340.83,1914.0,341.35,341.35,340.75,340.83,1914.0
2024-01-24 13:00:00,341.35,341.35,340.36,340.5,1217.0,341.35,341.35,340.36,340.5,1217.0
2024-01-24 13:30:00,340.25,340.33,339.55,340.18,5447.0,340.25,340.33,339.55,340.18,5447.0
2024-01-24 14:00:00,340.4,340.4,339.94,339.94,1815.0,340.4,340.4,339.94,339.94,1815.0
2024-01-24 14:30:00,339.87,340.58,339.77,340.56,2752.0,339.87,340.58,339.77,340.56,2752.0
2024-01-24 15:00:00,340.24,340.86,340.24,340.57,2341.0,340.24,340.86,340.24,340.57,2341.0
2024-01-24 15:30:00,340.55,341.02,339.79,339.99,20165.0,340.55,341.02,339.79,339.99,20165.0
2024-01-25 09:30:00,337.59,337.59,333.06,333.88,6581.0,337.59,337.59,333.06,333.88,6581.0
2024-01-25 10:00:00,332.93,332.93,327.27,330.95,7105.0,332.93,332.93,327.27,330.95,7105.0
2024-01-25 10:30:00,331.48,333.16,328.37,329.03,13817.0,331.48,333.16,328.37,329.03,13817.0
2024-01-25 11:00:00,326.6,328.63,326.6,328.63,2549.0,326.6,328.63,326.6,328.63,2549.0
2024-01-25 11:30:00,328.51,332.29,328.22,332.29,3537.0,328.51,332.29,328.22,332.29,3537.0
2024-01-25 12:00:00,332.11,333.72,332.11,333.72,2615.0,332.11,333.72,332.11,333.72,2615.0
2024-01-25 12:30:00,334.33,334.33,333.23,334.28,3199.0,334.33,334.33,333.23,334.28,3199.0
2024-01-25 13:00:00,334.59,334.59,333.01,333.46,1690.0,334.59,334.59,333.01,333.46,1690.0
2024-01-25 13:30:00,333.46,333.93,332.73,332.78,2199.0,333.46,333.93,332.73,332.78,2199.0
2024-01-25 14:00:00,332.87,334.56,332.87,333.97,2485.0,332.87,334.56,332.87,333.97,2485.0
2024-01-25 14:30:00,334.44,335.37,334.44,335.08,8515.0,334.44,335.37,334.44,335.08,8515.0
2024-01-25 15:00:00,335.11,335.61,334.61,334.81,10830.0,335.11,335.61,334.61,334.81,10830.0
2024-01-25 15:30:00,334.81,335.3,333.94,334.14,28032.0,334.81,335.3,333.94,334.14,28032.0
2024-01-26 09:30:00,337.86,345.97,337.1,344.4,7876.0,337.86,345.97,337.1,344.4,7876.0
2024-01-26 10:00:00,345.53,345.85,344.16,344.17,1767.0,345.53,345.85,344.16,344.17,1767.0
2024-01-26 10:30:00,343.5,345.8,343.03,343.73,4323.0,343.5,345.8,343.03,343.73,4323.0
2024-01-26 11:00:00,342.96,343.29,341.03,341.5,2957.0,342.96,343.29,341.03,341.5,2957.0
2024-01-26 11:30:00,341.42,342.0,340.87,342.0,2200.0,341.42,342.0,340.87,342.0,2200.0
2024-01-26 12:00:00,342.42,342.44,341.51,341.52,1481.0,342.42,342.44,341.51,341.52,1481.0
2024-01-26 12:30:00,341.38,341.38,340.03,340.33,1208.0,341.38,341.38,340.03,340.33,1208.0
2024-01-26 13:00:00,340.19,340.19,339.33,339.34,800.0,340.19,340.19,339.33,339.34,800.0
2024-01-26 13:30:00,339.13,340.12,339.09,340.12,1972.0,339.13,340.12,339.09,340.12,1972.0
2024-01-26 14:00:00,340.63,340.93,340.37,340.37,808.0,340.63,340.93,340.37,340.37,808.0
2024-01-26 14:30:00,340.44,341.29,340.32,341.29,4187.0,340.44,341.29,340.32,341.29,4187.0
2024-01-26 15:00:00,341.94,342.18,341.31,342.18,3078.0,341.94,342.18,341.31,342.18,3078.0
2024-01-26 15:30:00,341.71,343.54,341.47,342.49,20332.0,341.71,343.54,341.47,342.49,20332.0
2024-01-29 09:30:00,342.08,343.19,341.11,341.9,3792.0,342.08,343.19,341.11,341.9,3792.0
2024-01-29 10:00:00,341.61,341.61,338.5,338.8,3901.0,341.61,341.61,338.5,338.8,3901.0
2024-01-29 10:30:00,339.2,342.61,339.2,342.61,4328.0,339.2,342.61,339.2,342.61,4328.0
2024-01-29 11:00:00,342.14,342.28,340.75,341.5,3114.0,342.14,342.28,340.75,341.5,3114.0
2024-01-29 11:30:00,341.51,342.37,341.51,342.02,1225.0,341.51,342.37,341.51,342.02,1225.0
2024-01-29 12:00:00,341.67,342.52,341.67,341.92,3292.0,341.67,342.52,341.67,341.92,3292.0
2024-01-29 12:30:00,342.14,343.04,341.8,341.8,3000.0,342.14,343.04,341.8,341.8,3000.0
2024-01-29 13:00:00,341.79,342.22,341.61,342.16,2254.0,341.79,342.22,341.61,342.16,2254.0
2024-01-29 13:30:00,342.25,342.61,340.93,340.93,3020.0,342.25,342.61,340.93,340.93,3020.0
2024-01-29 14:00:00,340.88,341.78,340.88,341.47,2290.0,340.88,341.78,340.88,341.47,2290.0
2024-01-29 14:30:00,341.23,342.26,341.23,341.93,2702.0,341.23,342.26,341.23,341.93,2702.0
2024-01-29 15:00:00,341.81,343.08,341.77,342.74,3881.0,341.81,343.08,341.77,342.74,3881.0
2024-01-29 15:30:00,342.97,344.32,342.96,344.23,12221.0,342.97,344.32,342.96,344.23,12221.0
2024-01-30 09:30:00,346.02,346.02,342.77,342.91,6060.0,346.02,346.02,342.77,342.91,6060.0
2024-01-30 10:00:00,342.5,344.65,342.5,344.65,2310.0,342.5,344.65,342.5,344.65,2310.0
2024-01-30 10:30:00,344.92,345.55,344.81,345.55,2758.0,344.92,345.55,344.81,345.55,2758.0
2024-01-30 11:00:00,345.35,345.35,344.75,345.13,1103.0,345.35,345.35,344.75,345.13,1103.0
2024-01-30 11:30:00,345.8,345.85,345.16,345.21,1309.0,345.8,345.85,345.16,345.21,1309.0
2024-01-30 12:00:00,345.65,345.65,345.08,345.42,900.0,345.65,345.65,345.08,345.42,900.0
2024-01-30 12:30:00,344.73,344.73,343.99,344.09,1400.0,344.73,344.73,343.99,344.09,1400.0
2024-01-30 13:00:00,344.0,344.09,343.39,343.81,2154.0,344.0,344.09,343.39,343.81,2154.0
2024-01-30 13:30:00,343.71,344.69,343.3,343.83,5018.0,343.71,344.69,343.3,343.83,5018.0
2024-01-30 14:00:00,343.79,343.93,342.81,342.83,2815.0,343.79,343.93,342.81,342.83,2815.0
2024-01-30 14:30:00,342.86,343.23,342.38,342.68,3509.0,342.86,343.23,342.38,342.68,3509.0
2024-01-30 15:00:00,342.48,342.7,342.1,342.46,6456.0,342.48,342.7,342.1,342.46,6456.0
2024-01-30 15:30:00,342.62,343.12,341.68,342.78,18666.0,342.62,343.12,341.68,342.78,18666.0
2024-01-31 09:30:00,343.09,343.77,342.1,342.63,5906.0,343.09,343.77,342.1,342.63,5906.0
2024-01-31 10:00:00,343.67,346.65,343.67,346.65,1300.0,343.67,346.65,343.67,346.65,1300.0
2024-01-31 10:30:00,347.06,347.24,345.84,346.4,3602.0,347.06,347.24,345.84,346.4,3602.0
2024-01-31 11:00:00,346.43,346.43,345.51,345.51,1320.0,346.43,346.43,345.51,345.51,1320.0
2024-01-31 11:30:00,345.19,345.2,344.27,344.81,4587.0,345.19,345.2,344.27,344.81,4587.0
2024-01-31 12:00:00,344.5,344.84,344.34,344.62,2862.0,344.5,344.84,344.34,344.62,2862.0
2024-01-31 12:30:00,344.98,345.09,344.81,345.06,900.0,344.98,345.09,344.81,345.06,900.0
2024-01-31 13:00:00,345.15,345.15,344.57,344.57,3753.0,345.15,345.15,344.57,344.57,3753.0
2024-01-31 13:30:00,344.68,345.33,344.68,345.33,4611.0,344.68,345.33,344.68,345.33,4611.0
2024-01-31 14:00:00,345.13,345.63,344.69,345.63,4781.0,345.13,345.63,344.69,345.63,4781.0
2024-01-31 14:30:00,345.63,346.71,345.63,346.56,3337.0,345.63,346.71,345.63,346.56,3337.0
2024-01-31 15:00:00,346.44,346.44,344.26,344.55,3976.0,346.44,346.44,344.26,344.55,3976.0
2024-01-31 15:30:00,344.63,344.85,342.52,343.78,22208.0,344.63,344.85,342.52,343.78,22208.0
2024-02-01 09:30:00,343.78,347.47,343.03,345.77,3111.0,343.78,347.47,343.03,345.77,3111.0
2024-02-01 10:00:00,345.77,345.77,344.45,345.19,2900.0,345.77,345.77,344.45,345.19,2900.0
2024-02-01 10:30:00,345.44,345.97,344.47,344.86,2149.0,345.44,345.97,344.47,344.86,2149.0
2024-02-01 11:00:00,344.86,345.21,344.07,344.47,1908.0,344.86,345.21,344.07,344.47,1908.0
2024-02-01 11:30:00,344.64,344.8,344.12,344.56,3969.0,344.64,344.8,344.12,344.56,3969.0
2024-02-01 12:00:00,344.77,345.28,344.24,344.25,2570.0,344.77,345.28,344.24,344.25,2570.0
2024-02-01 12:30:00,344.26,345.35,344.26,345.27,1500.0,344.26,345.35,344.26,345.27,1500.0
2024-02-01 13:00:00,344.89,345.13,344.83,345.02,900.0,344.89,345.13,344.83,345.02,900.0
2024-02-01 13:30:00,345.41,345.41,344.88,344.88,1305.0,345.41,345.41,344.88,344.88,1305.0
2024-02-01 14:00:00,345.24,345.32,344.81,345.32,1200.0,345.24,345.32,344.81,345.32,1200.0
2024-02-01 14:30:00,345.19,345.35,345.19,345.31,600.0,345.19,345.35,345.19,345.31,600.0
2024-02-01 15:00:00,345.28,345.95,345.28,345.73,1116.0,345.28,345.95,345.28,345.73,1116.0
2024-02-01 15:30:00,346.0,346.65,345.74,346.04,5759.0,346.0,346.65,345.74,346.04,5759.0
2024-02-02 09:30:00,345.73,345.88,344.86,345.78,2307.0,345.73,345.88,344.86,345.78,2307.0
2024-02-02 10:00:00,344.46,346.98,344.46,346.04,3933.0,344.46,346.98,344.46,346.04,3933.0
2024-02-02 10:30:00,345.94,345.96,345.53,345.96,834.0,345.94,345.96,345.53,345.96,834.0
2024-02-02 11:00:00,346.18,346.9,345.8,346.75,3226.0,346.18,346.9,345.8,346.75,3226.0
2024-02-02 11:30:00,346.9,346.9,346.63,346.63,200.0,346.9,346.9,346.63,346.63,200.0
2024-02-02 12:00:00,346.48,346.54,346.15,346.54,659.0,346.48,346.54,346.15,346.54,659.0
2024-02-02 12:30:00,346.58,346.94,345.64,345.72,1300.0,346.58,346.94,345.64,345.72,1300.0
2024-02-02 13:00:00,346.12,346.49,345.76,346.49,1185.0,346.12,346.49,345.76,346.49,1185.0
2024-02-02 13:30:00,346.49,346.65,346.35,346.38,728.0,346.49,346.65,346.35,346.38,728.0
2024-02-02 14:00:00,346.08,347.15,346.08,346.64,900.0,346.08,347.15,346.08,346.64,900.0
2024-02-02 14:30:00,346.74,347.68,346.73,347.67,977.0,346.74,347.68,346.73,347.67,977.0
2024-02-02 15:00:00,347.77,350.26,347.75,350.26,8851.0,347.77,350.26,347.75,350.26,8851.0
2024-02-02 15:30:00,350.3,350.3,347.82,348.16,8822.0,350.3,350.3,347.82,348.16,8822.0
2024-02-05 09:30:00,345.43,345.43,343.11,343.11,3149.0,345.43,345.43,343.11,343.11,3149.0
2024-02-05 10:00:00,342.42,344.07,342.01,344.07,3471.0,342.42,344.07,342.01,344.07,3471.0
2024-02-05 10:30:00,344.18,344.56,343.49,343.49,1534.0,344.18,344.56,343.49,343.49,1534.0
2024-02-05 11:00:00,343.29,343.78,343.02,343.78,1650.0,343.29,343.78,343.02,343.78,1650.0
2024-02-05 11:30:00,343.27,343.98,343.09,343.65,2390.0,343.27,343.98,343.09,343.65,2390.0
2024-02-05 12:00:00,343.25,344.63,343.25,344.42,1500.0,343.25,344.63,343.25,344.42,1500.0
2024-02-05 12:30:00,344.7,344.85,344.7,344.85,600.0,344.7,344.85,344.7,344.85,600.0
2024-02-05 13:00:00,344.85,345.63,344.85,345.63,1038.0,344.85,345.63,344.85,345.63,1038.0
2024-02-05 13:30:00,345.62,345.89,345.62,345.81,600.0,345.62,345.89,345.62,345.81,600.0
2024-02-05 14:00:00,345.98,346.26,345.96,346.26,722.0,345.98,346.26,345.96,346.26,722.0
2024-02-05 14:30:00,346.06,346.67,346.05,346.58,1363.0,346.06,346.67,346.05,346.58,1363.0
2024-02-05 15:00:00,346.48,347.11,346.09,347.11,1217.0,346.48,347.11,346.09,347.11,1217.0
2024-02-05 15:30:00,347.09,347.5,346.42,346.42,5701.0,347.09,347.5,346.42,346.42,5701.0
2024-02-06 09:30:00,345.77,347.5,345.77,347.5,1049.0,345.77,347.5,345.77,347.5,1049.0
2024-02-06 10:00:00,347.82,353.36,347.82,351.55,11146.0,347.82,353.36,347.82,351.55,11146.0
2024-02-06 10:30:00,352.67,352.67,351.74,352.51,1664.0,352.67,352.67,351.74,352.51,1664.0
2024-02-06 11:00:00,351.77,351.87,349.73,349.73,2354.0,351.77,351.87,349.73,349.73,2354.0
2024-02-06 11:30:00,349.56,350.92,349.55,350.65,3630.0,349.56,350.92,349.55,350.65,3630.0
2024-02-06 12:00:00,350.68,350.68,350.02,350.02,1208.0,350.68,350.68,350.02,350.02,1208.0
2024-02-06 12:30:00,350.05,350.27,349.99,350.27,800.0,350.05,350.27,349.99,350.27,800.0
2024-02-06 13:00:00,350.39,350.8,350.39,350.5,500.0,350.39,350.8,350.39,350.5,500.0
2024-02-06 13:30:00,350.5,350.59,350.02,350.02,2293.0,350.5,350.59,350.02,350.02,2293.0
2024-02-06 14:00:00,349.86,349.99,348.77,349.78,4298.0,349.86,349.99,348.77,349.78,4298.0
2024-02-06 14:30:00,349.72,349.72,348.55,349.29,2641.0,349.72,349.72,348.55,349.29,2641.0
2024-02-06 15:00:00,348.81,349.35,348.81,349.13,3280.0,348.81,349.35,348.81,349.13,3280.0
2024-02-06 15:30:00,349.06,349.61,348.86,349.38,9527.0,349.06,349.61,348.86,349.38,9527.0
2024-02-07 09:30:00,351.0,351.81,349.67,351.81,2211.0,351.0,351.81,349.67,351.81,2211.0
2024-02-07 10:00:00,352.22,354.48,352.22,353.77,1792.0,352.22,354.48,352.22,353.77,1792.0
2024-02-07 10:30:00,354.25,354.86,353.8,354.19,2200.0,354.25,354.86,353.8,354.19,2200.0
2024-02-07 11:00:00,354.09,354.39,353.73,354.06,3677.0,354.09,354.39,353.73,354.06,3677.0
2024-02-07 11:30:00,353.72,353.72,352.49,353.56,3891.0,353.72,353.72,352.49,353.56,3891.0
2024-02-07 12:00:00,353.38,353.51,352.99,352.99,704.0,353.38,353.51,352.99,352.99,704.0
2024-02-07 12:30:00,352.8,352.93,352.12,352.6,1001.0,352.8,352.93,352.12,352.6,1001.0
2024-02-07 13:00:00,352.56,352.97,352.56,352.62,900.0,352.56,352.97,352.56,352.62,900.0
2024-02-07 13:30:00,352.16,352.17,351.1,351.7,8101.0,352.16,352.17,351.1,351.7,8101.0
2024-02-07 14:00:00,351.65,352.94,351.65,352.26,2934.0,351.65,352.94,351.65,352.26,2934.0
2024-02-07 14:30:00,352.26,352.87,352.23,352.73,1200.0,352.26,352.87,352.23,352.73,1200.0
2024-02-07 15:00:00,352.64,352.64,351.53,351.53,1758.0,352.64,352.64,351.53,351.53,1758.0
2024-02-07 15:30:00,351.94,352.24,351.07,351.13,6120.0,351.94,352.24,351.07,351.13,6120.0
2024-02-08 09:30:00,351.15,351.78,350.33,351.78,5363.0,351.15,351.78,350.33,351.78,5363.0
2024-02-08 10:00:00,351.82,352.81,351.82,352.81,650.0,351.82,352.81,351.82,352.81,650.0
2024-02-08 10:30:00,352.44,353.01,352.25,352.81,1695.0,352.44,353.01,352.25,352.81,1695.0
2024-02-08 11:00:00,353.29,353.29,352.64,352.88,2220.0,353.29,353.29,352.64,352.88,2220.0
2024-02-08 11:30:00,353.45,354.0,353.44,353.98,500.0,353.45,354.0,353.44,353.98,500.0
2024-02-08 12:00:00,354.4,354.78,353.68,353.73,1869.0,354.4,354.78,353.68,353.73,1869.0
2024-02-08 12:30:00,353.65,353.92,353.31,353.5,4536.0,353.65,353.92,353.31,353.5,4536.0
2024-02-08 13:00:00,353.5,353.5,353.06,353.26,1749.0,353.5,353.5,353.06,353.26,1749.0
2024-02-08 13:30:00,353.45,354.12,353.43,354.12,5013.0,353.45,354.12,353.43,354.12,5013.0
2024-02-08 14:00:00,354.17,354.76,354.03,354.28,2111.0,354.17,354.76,354.03,354.28,2111.0
2024-02-08 14:30:00,354.62,355.02,354.62,355.02,1448.0,354.62,355.02,354.62,355.02,1448.0
2024-02-08 15:00:00,354.98,355.04,353.97,354.71,3085.0,354.98,355.04,353.97,354.71,3085.0
2024-02-08 15:30:00,354.72,355.96,354.01,355.24,19141.0,354.72,355.96,354.01,355.24,19141.0
2024-02-09 09:30:00,356.04,357.33,356.04,357.33,836.0,356.04,357.33,356.04,357.33,836.0
2024-02-09 10:00:00,357.34,359.54,357.34,358.41,2239.0,357.34,359.54,357.34,358.41,2239.0
2024-02-09 10:30:00,358.69,359.28,358.43,359.18,2229.0,358.69,359.28,358.43,359.18,2229.0
2024-02-09 11:00:00,359.15,359.15,357.22,357.22,2227.0,359.15,359.15,357.22,357.22,2227.0
2024-02-09 11:30:00,357.62,358.05,357.25,358.02,977.0,357.62,358.05,357.25,358.02,977.0
2024-02-09 12:00:00,357.47,358.72,357.47,358.72,1956.0,357.47,358.72,357.47,358.72,1956.0
2024-02-09 12:30:00,358.56,358.92,357.94,358.88,1824.0,358.56,358.92,357.94,358.88,1824.0
2024-02-09 13:00:00,358.58,358.81,357.69,358.65,2114.0,358.58,358.81,357.69,358.65,2114.0
2024-02-09 13:30:00,358.67,359.27,358.42,359.17,2292.0,358.67,359.27,358.42,359.17,2292.0
2024-02-09 14:00:00,359.43,359.99,359.03,359.46,2200.0,359.43,359.99,359.03,359.46,2200.0
2024-02-09 14:30:00,359.29,359.77,359.13,359.13,1854.0,359.29,359.77,359.13,359.13,1854.0
2024-02-09 15:00:00,358.9,359.55,358.89,359.55,5723.0,358.9,359.55,358.89,359.55,5723.0
2024-02-09 15:30:00,359.82,361.01,359.25,360.93,9976.0,359.82,361.01,359.25,360.93,9976.0
2024-02-12 09:30:00,360.98,363.85,360.98,363.85,1938.0,360.98,363.85,360.98,363.85,1938.0
2024-02-12 10:00:00,362.9,363.49,361.06,361.81,5639.0,362.9,363.49,361.06,361.81,5639.0
2024-02-12 10:30:00,362.35,362.35,361.36,361.74,1844.0,362.35,362.35,361.36,361.74,1844.0
2024-02-12 11:00:00,361.44,362.13,361.15,361.15,2723.0,361.44,362.13,361.15,361.15,2723.0
2024-02-12 11:30:00,361.61,362.14,361.26,361.7,5737.0,361.61,362.14,361.26,361.7,5737.0
2024-02-12 12:00:00,362.18,362.61,361.69,362.45,1327.0,362.18,362.61,361.69,362.45,1327.0
2024-02-12 12:30:00,362.47,362.63,362.24,362.63,1418.0,362.47,362.63,362.24,362.63,1418.0
2024-02-12 13:00:00,362.63,363.15,362.63,363.01,1268.0,362.63,363.15,362.63,363.01,1268.0
2024-02-12 13:30:00,362.74,362.74,361.59,361.59,3381.0,362.74,362.74,361.59,361.59,3381.0
2024-02-12 14:00:00,361.74,362.4,361.73,361.75,2003.0,361.74,362.4,361.73,361.75,2003.0
2024-02-12 14:30:00,362.26,362.33,361.9,362.1,2434.0,362.26,362.33,361.9,362.1,2434.0
2024-02-12 15:00:00,361.88,362.14,361.59,362.0,1517.0,361.88,362.14,361.59,362.0,1517.0
2024-02-12 15:30:00,362.0,362.31,361.73,361.9,7661.0,362.0,362.31,361.73,361.9,7661.0
2024-02-13 09:30:00,360.0,360.46,359.75,360.22,3028.0,360.0,360.46,359.75,360.22,3028.0
2024-02-13 10:00:00,359.81,360.16,359.6,359.74,5894.0,359.81,360.16,359.6,359.74,5894.0
2024-02-13 10:30:00,360.02,360.65,360.02,360.3,2575.0,360.02,360.65,360.02,360.3,2575.0
2024-02-13 11:00:00,360.32,361.23,359.85,361.1,3649.0,360.32,361.23,359.85,361.1,3649.0
2024-02-13 11:30:00,361.0,362.02,360.84,361.62,1829.0,361.0,362.02,360.84,361.62,1829.0
2024-02-13 12:00:00,361.38,361.42,361.34,361.35,500.0,361.38,361.42,361.34,361.35,500.0
2024-02-13 12:30:00,361.02,361.26,360.83,360.84,701.0,361.02,361.26,360.83,360.84,701.0
2024-02-13 13:00:00,360.07,360.07,359.55,359.77,1263.0,360.07,360.07,359.55,359.77,1263.0
2024-02-13 13:30:00,359.91,360.56,359.78,360.56,1219.0,359.91,360.56,359.78,360.56,1219.0
2024-02-13 14:00:00,360.22,360.22,358.45,358.75,5300.0,360.22,360.22,358.45,358.75,5300.0
2024-02-13 14:30:00,358.8,359.38,357.14,357.44,3940.0,358.8,359.38,357.14,357.44,3940.0
2024-02-13 15:00:00,357.19,357.19,355.6,356.17,2587.0,357.19,357.19,355.6,356.17,2587.0
2024-02-13 15:30:00,356.13,357.74,356.13,357.21,9502.0,356.13,357.74,356.13,357.21,9502.0
2024-02-14 09:30:00,360.0,361.56,359.83,360.24,2299.0,360.0,361.56,359.83,360.24,2299.0
2024-02-14 10:00:00,360.39,360.39,358.08,358.54,1079.0,360.39,360.39,358.08,358.54,1079.0
2024-02-14 10:30:00,359.35,359.35,359.35,359.35,761.0,359.35,359.35,359.35,359.35,761.0
2024-02-14 11:00:00,359.08,359.16,358.66,358.82,1200.0,359.08,359.16,358.66,358.82,1200.0
2024-02-14 11:30:00,358.93,358.93,358.2,358.2,1303.0,358.93,358.93,358.2,358.2,1303.0
2024-02-14 12:00:00,358.08,358.91,357.2,358.91,903.0,358.08,358.91,357.2,358.91,903.0
2024-02-14 12:30:00,359.32,360.24,358.89,360.24,3971.0,359.32,360.24,358.89,360.24,3971.0
2024-02-14 13:00:00,360.73,361.34,360.1,360.26,2074.0,360.73,361.34,360.1,360.26,2074.0
2024-02-14 13:30:00,360.59,362.15,360.59,362.15,3410.0,360.59,362.15,360.59,362.15,3410.0
2024-02-14 14:00:00,362.17,362.28,360.11,361.85,2007.0,362.17,362.28,360.11,361.85,2007.0
2024-02-14 14:30:00,362.04,362.58,361.53,361.71,4502.0,362.04,362.58,361.53,361.71,4502.0
2024-02-14 15:00:00,361.83,361.83,360.76,360.76,3840.0,361.83,361.83,360.76,360.76,3840.0
2024-02-14 15:30:00,360.37,360.41,359.12,359.78,11016.0,360.37,360.41,359.12,359.78,11016.0
2024-02-15 09:30:00,360.83,362.67,360.38,360.39,6671.0,360.83,362.67,360.38,360.39,6671.0
2024-02-15 10:00:00,361.19,361.48,360.56,361.12,2395.0,361.19,361.48,360.56,361.12,2395.0
2024-02-15 10:30:00,360.67,360.8,359.92,360.8,600.0,360.67,360.8,359.92,360.8,600.0
2024-02-15 11:00:00,360.89,360.89,359.31,360.7,3538.0,360.89,360.89,359.31,360.7,3538.0
2024-02-15 11:30:00,360.55,361.0,360.33,360.33,1572.0,360.55,361.0,360.33,360.33,1572.0
2024-02-15 12:00:00,359.83,360.99,359.83,360.99,2101.0,359.83,360.99,359.83,360.99,2101.0
2024-02-15 12:30:00,360.72,361.02,360.69,360.88,1506.0,360.72,361.02,360.69,360.88,1506.0
2024-02-15 13:00:00,361.05,361.38,361.05,361.28,900.0,361.05,361.38,361.05,361.28,900.0
2024-02-15 13:30:00,361.28,361.58,360.98,361.44,1300.0,361.28,361.58,360.98,361.44,1300.0
2024-02-15 14:00:00,361.51,361.78,361.31,361.75,710.0,361.51,361.78,361.31,361.75,710.0
2024-02-15 14:30:00,362.0,362.3,361.58,362.0,2575.0,362.0,362.3,361.58,362.0,2575.0
2024-02-15 15:00:00,361.68,361.74,361.36,361.44,938.0,361.68,361.74,361.36,361.44,938.0
2024-02-15 15:30:00,361.55,362.77,361.01,362.77,9679.0,361.55,362.77,361.01,362.77,9679.0
2024-02-16 09:30:00,363.11,363.11,358.92,362.96,6100.0,363.11,363.11,358.92,362.96,6100.0
2024-02-16 10:00:00,363.72,364.68,363.61,364.31,3258.0,363.72,364.68,363.61,364.31,3258.0
2024-02-16 10:30:00,364.15,365.69,364.15,365.43,4497.0,364.15,365.69,364.15,365.43,4497.0
2024-02-16 11:00:00,365.75,367.65,365.44,367.65,1200.0,365.75,367.65,365.44,367.65,1200.0
2024-02-16 11:30:00,368.01,368.62,367.75,367.75,1640.0,368.01,368.62,367.75,367.75,1640.0
2024-02-16 12:00:00,367.7,367.93,366.28,366.28,4415.0,367.7,367.93,366.28,366.28,4415.0
2024-02-16 12:30:00,366.24,366.73,365.95,366.73,3357.0,366.24,366.73,365.95,366.73,3357.0
2024-02-16 13:00:00,366.72,367.78,366.69,367.78,2150.0,366.72,367.78,366.69,367.78,2150.0
2024-02-16 13:30:00,367.79,368.71,367.79,368.48,1710.0,367.79,368.71,367.79,368.48,1710.0
2024-02-16 14:00:00,368.72,369.06,368.12,368.85,2324.0,368.72,369.06,368.12,368.85,2324.0
2024-02-16 14:30:00,368.86,368.92,367.4,367.92,3556.0,368.86,368.92,367.4,367.92,3556.0
2024-02-16 15:00:00,368.24,368.83,367.57,367.88,8962.0,368.24,368.83,367.57,367.88,8962.0
2024-02-16 15:30:00,367.9,368.18,366.19,366.2,12467.0,367.9,368.18,366.19,366.2,12467.0
2024-02-20 09:30:00,366.35,368.98,366.35,367.58,1877.0,366.35,368.98,366.35,367.58,1877.0
2024-02-20 10:00:00,368.19,368.19,364.46,365.61,4618.0,368.19,368.19,364.46,365.61,4618.0
2024-02-20 10:30:00,365.72,368.84,364.95,368.84,7128.0,365.72,368.84,364.95,368.84,7128.0
2024-02-20 11:00:00,367.94,368.68,365.53,367.23,7688.0,367.94,368.68,365.53,367.23,7688.0
2024-02-20 11:30:00,366.58,366.59,366.58,366.59,600.0,366.58,366.59,366.58,366.59,600.0
2024-02-20 12:00:00,366.1,366.54,365.91,366.47,3632.0,366.1,366.54,365.91,366.47,3632.0
2024-02-20 12:30:00,366.4,366.46,365.09,365.83,8147.0,366.4,366.46,365.09,365.83,8147.0
2024-02-20 13:00:00,365.62,365.62,364.43,364.43,2300.0,365.62,365.62,364.43,364.43,2300.0
2024-02-20 13:30:00,364.27,364.35,363.91,364.34,1132.0,364.27,364.35,363.91,364.34,1132.0
2024-02-20 14:00:00,363.98,364.88,363.97,364.88,2845.0,363.98,364.88,363.97,364.88,2845.0
2024-02-20 14:30:00,364.88,365.9,364.55,365.9,1960.0,364.88,365.9,364.55,365.9,1960.0
2024-02-20 15:00:00,365.49,365.53,364.56,365.39,2965.0,365.49,365.53,364.56,365.39,2965.0
2024-02-20 15:30:00,365.96,365.96,363.35,363.87,12336.0,365.96,365.96,363.35,363.87,12336.0
2024-02-21 09:30:00,364.88,365.7,363.1,364.39,3532.0,364.88,365.7,363.1,364.39,3532.0
2024-02-21 10:00:00,364.71,364.71,363.75,364.61,2200.0,364.71,364.71,363.75,364.61,2200.0
2024-02-21 10:30:00,363.77,364.79,363.75,364.03,2839.0,363.77,364.79,363.75,364.03,2839.0
2024-02-21 11:00:00,363.76,364.4,363.75,364.4,1200.0,363.76,364.4,363.75,364.4,1200.0
2024-02-21 11:30:00,363.75,364.22,363.75,364.22,2247.0,363.75,364.22,363.75,364.22,2247.0
2024-02-21 12:00:00,363.89,364.44,363.75,364.03,1850.0,363.89,364.44,363.75,364.03,1850.0
2024-02-21 12:30:00,364.04,364.22,363.75,364.22,1640.0,364.04,364.22,363.75,364.22,1640.0
2024-02-21 13:00:00,364.22,364.22,364.22,364.22,0.0,364.22,364.22,364.22,364.22,0.0
2024-02-21 13:30:00,364.37,365.25,363.99,365.19,912.0,364.37,365.25,363.99,365.19,912.0
2024-02-21 14:00:00,364.46,364.75,364.26,364.27,1200.0,364.46,364.75,364.26,364.27,1200.0
2024-02-21 14:30:00,363.81,364.13,363.75,364.13,1603.0,363.81,364.13,363.75,364.13,1603.0
2024-02-21 15:00:00,364.05,364.05,363.22,363.82,2329.0,364.05,364.05,363.22,363.82,2329.0
2024-02-21 15:30:00,363.5,366.49,363.5,366.49,8736.0,363.5,366.49,363.5,366.49,8736.0
2024-02-22 09:30:00,368.03,368.76,366.02,367.84,2852.0,368.03,368.76,366.02,367.84,2852.0
2024-02-22 10:00:00,367.84,367.89,366.95,366.96,400.0,367.84,367.89,366.95,366.96,400.0
2024-02-22 10:30:00,366.93,367.66,366.35,367.66,2237.0,366.93,367.66,366.35,367.66,2237.0
2024-02-22 11:00:00,367.27,367.28,366.55,366.55,238.0,367.27,367.28,366.55,366.55,238.0
2024-02-22 11:30:00,367.05,367.05,367.04,367.05,257.0,367.05,367.05,367.04,367.05,257.0
2024-02-22 12:00:00,366.43,367.3,366.36,366.9,3600.0,366.43,367.3,366.36,366.9,3600.0
2024-02-22 12:30:00,367.0,367.2,367.0,367.18,500.0,367.0,367.2,367.0,367.18,500.0
2024-02-22 13:00:00,366.97,367.58,366.97,367.58,241.0,366.97,367.58,366.97,367.58,241.0
2024-02-22 13:30:00,367.61,367.61,367.3,367.3,363.0,367.61,367.61,367.3,367.3,363.0
2024-02-22 14:00:00,367.32,368.3,367.32,367.96,1312.0,367.32,368.3,367.32,367.96,1312.0
2024-02-22 14:30:00,367.96,367.96,367.6,367.6,400.0,367.96,367.96,367.6,367.6,400.0
2024-02-22 15:00:00,366.92,368.09,366.87,368.09,700.0,366.92,368.09,366.87,368.09,700.0
2024-02-22 15:30:00,367.95,368.15,367.23,367.57,3339.0,367.95,368.15,367.23,367.57,3339.0
2024-02-23 09:30:00,369.0,370.0,369.0,369.7,2029.0,369.0,370.0,369.0,369.7,2029.0
2024-02-23 10:00:00,370.17,370.25,370.17,370.25,340.0,370.17,370.25,370.17,370.25,340.0
2024-02-23 10:30:00,369.6,370.05,369.6,370.04,800.0,369.6,370.05,369.6,370.04,800.0
2024-02-23 11:00:00,370.16,370.78,369.66,370.0,1854.0,370.16,370.78,369.66,370.0,1854.0
2024-02-23 11:30:00,370.17,370.17,367.94,367.94,5300.0,370.17,370.17,367.94,367.94,5300.0
2024-02-23 12:00:00,367.86,368.57,367.86,368.57,1630.0,367.86,368.57,367.86,368.57,1630.0
2024-02-23 12:30:00,368.47,369.08,368.47,369.08,1451.0,368.47,369.08,368.47,369.08,1451.0
2024-02-23 13:00:00,369.34,369.58,369.0,369.0,1600.0,369.34,369.58,369.0,369.0,1600.0
2024-02-23 13:30:00,369.0,369.08,369.0,369.0,601.0,369.0,369.08,369.0,369.0,601.0
2024-02-23 14:00:00,368.68,368.68,368.05,368.05,606.0,368.68,368.68,368.05,368.05,606.0
2024-02-23 14:30:00,368.19,368.31,367.96,368.06,3135.0,368.19,368.31,367.96,368.06,3135.0
2024-02-23 15:00:00,368.3,369.06,368.14,368.98,1502.0,368.3,369.06,368.14,368.98,1502.0
2024-02-23 15:30:00,369.2,369.98,368.9,369.23,7007.0,369.2,369.98,368.9,369.23,7007.0
2024-02-26 09:30:00,369.46,371.14,367.88,369.5,3594.0,369.46,371.14,367.88,369.5,3594.0
2024-02-26 10:00:00,370.65,371.81,370.57,371.39,1300.0,370.65,371.81,370.57,371.39,1300.0
2024-02-26 10:30:00,371.68,371.77,370.64,371.29,577.0,371.68,371.77,370.64,371.29,577.0
2024-02-26 11:00:00,370.34,371.43,369.99,370.35,5890.0,370.34,371.43,369.99,370.35,5890.0
2024-02-26 11:30:00,370.2,370.2,368.29,368.29,2491.0,370.2,370.2,368.29,368.29,2491.0
2024-02-26 12:00:00,367.72,368.71,367.72,368.71,800.0,367.72,368.71,367.72,368.71,800.0
2024-02-26 12:30:00,368.28,369.66,368.28,368.92,800.0,368.28,369.66,368.28,368.92,800.0
2024-02-26 13:00:00,368.34,368.89,368.04,368.5,1637.0,368.34,368.89,368.04,368.5,1637.0
2024-02-26 13:30:00,368.34,368.51,367.97,367.97,1677.0,368.34,368.51,367.97,367.97,1677.0
2024-02-26 14:00:00,368.08,368.38,367.85,368.07,1001.0,368.08,368.38,367.85,368.07,1001.0
2024-02-26 14:30:00,368.11,368.69,368.1,368.69,455.0,368.11,368.69,368.1,368.69,455.0
2024-02-26 15:00:00,369.27,369.67,368.49,368.99,1516.0,369.27,369.67,368.49,368.99,1516.0
2024-02-26 15:30:00,368.74,369.37,368.48,369.0,5360.0,368.74,369.37,368.48,369.0,5360.0
2024-02-27 09:30:00,368.9,369.46,368.34,368.46,1789.0,368.9,369.46,368.34,368.46,1789.0
2024-02-27 10:00:00,368.46,368.89,367.83,368.81,1456.0,368.46,368.89,367.83,368.81,1456.0
2024-02-27 10:30:00,368.77,370.77,368.35,370.37,7182.0,368.77,370.77,368.35,370.37,7182.0
2024-02-27 11:00:00,369.53,369.73,368.87,368.88,400.0,369.53,369.73,368.87,368.88,400.0
2024-02-27 11:30:00,368.99,370.18,368.98,370.18,1001.0,368.99,370.18,368.98,370.18,1001.0
2024-02-27 12:00:00,370.69,370.7,370.04,370.14,1000.0,370.69,370.7,370.04,370.14,1000.0
2024-02-27 12:30:00,370.05,370.62,370.05,370.62,500.0,370.05,370.62,370.05,370.62,500.0
2024-02-27 13:00:00,370.39,370.56,369.54,369.54,822.0,370.39,370.56,369.54,369.54,822.0
2024-02-27 13:30:00,369.72,370.17,369.49,369.73,3910.0,369.72,370.17,369.49,369.73,3910.0
2024-02-27 14:00:00,369.8,369.8,369.07,369.34,979.0,369.8,369.8,369.07,369.34,979.0
2024-02-27 14:30:00,368.99,369.32,368.99,369.25,1200.0,368.99,369.32,368.99,369.25,1200.0
2024-02-27 15:00:00,369.2,369.39,369.01,369.38,1163.0,369.2,369.39,369.01,369.38,1163.0
2024-02-27 15:30:00,370.08,371.27,370.08,371.26,5483.0,370.08,371.27,370.08,371.26,5483.0
2024-02-28 09:30:00,370.92,371.0,369.67,370.03,2258.0,370.92,371.0,369.67,370.03,2258.0
2024-02-28 10:00:00,370.47,371.38,369.97,370.38,1050.0,370.47,371.38,369.97,370.38,1050.0
2024-02-28 10:30:00,370.88,371.74,370.87,371.74,336.0,370.88,371.74,370.87,371.74,336.0
2024-02-28 11:00:00,371.22,371.23,370.58,370.58,2116.0,371.22,371.23,370.58,370.58,2116.0
2024-02-28 11:30:00,370.96,371.58,370.96,371.58,1571.0,370.96,371.58,370.96,371.58,1571.0
2024-02-28 12:00:00,371.68,371.68,371.68,371.68,136.0,371.68,371.68,371.68,371.68,136.0
2024-02-28 12:30:00,372.43,372.47,371.0,371.0,1877.0,372.43,372.47,371.0,371.0,1877.0
2024-02-28 13:00:00,371.35,371.4,371.35,371.4,200.0,371.35,371.4,371.35,371.4,200.0
2024-02-28 13:30:00,371.43,371.75,371.17,371.75,400.0,371.43,371.75,371.17,371.75,400.0
2024-02-28 14:00:00,372.05,372.27,371.19,372.27,4380.0,372.05,372.27,371.19,372.27,4380.0
2024-02-28 14:30:00,371.92,372.47,371.92,372.35,529.0,371.92,372.47,371.92,372.35,529.0
2024-02-28 15:00:00,372.55,372.7,371.73,372.66,1885.0,372.55,372.7,371.73,372.66,1885.0
2024-02-28 15:30:00,372.56,373.46,372.04,372.45,10014.0,372.56,373.46,372.04,372.45,10014.0
2024-02-29 09:30:00,372.92,374.21,372.92,373.2,1156.0,372.92,374.21,372.92,373.2,1156.0
2024-02-29 10:00:00,372.05,372.93,370.62,371.0,2700.0,372.05,372.93,370.62,371.0,2700.0
2024-02-29 10:30:00,371.05,373.27,371.03,371.83,1461.0,371.05,373.27,371.03,371.83,1461.0
2024-02-29 11:00:00,372.1,373.05,372.02,372.99,1088.0,372.1,373.05,372.02,372.99,1088.0
2024-02-29 11:30:00,372.11,372.3,371.36,371.78,2564.0,372.11,372.3,371.36,371.78,2564.0
2024-02-29 12:00:00,372.34,372.36,371.55,371.9,1500.0,372.34,372.36,371.55,371.9,1500.0
2024-02-29 12:30:00,371.91,373.2,371.91,372.01,1353.0,371.91,373.2,371.91,372.01,1353.0
2024-02-29 13:00:00,373.02,373.02,372.07,372.53,951.0,373.02,373.02,372.07,372.53,951.0
2024-02-29 13:30:00,372.77,372.77,372.5,372.63,328.0,372.77,372.77,372.5,372.63,328.0
2024-02-29 14:00:00,373.65,374.48,373.55,374.0,8328.0,373.65,374.48,373.55,374.0,8328.0
2024-02-29 14:30:00,373.98,374.98,373.63,374.98,1898.0,373.98,374.98,373.63,374.98,1898.0
2024-02-29 15:00:00,374.77,375.3,374.77,374.78,1317.0,374.77,375.3,374.77,374.78,1317.0
2024-02-29 15:30:00,375.45,375.78,374.63,374.94,7086.0,375.45,375.78,374.63,374.94,7086.0
2024-03-01 09:30:00,374.42,376.59,371.44,376.59,2766.0,374.42,376.59,371.44,376.59,2766.0
2024-03-01 10:00:00,375.72,375.72,373.76,375.45,2912.0,375.72,375.72,373.76,375.45,2912.0
2024-03-01 10:30:00,375.21,375.84,374.33,375.12,1636.0,375.21,375.84,374.33,375.12,1636.0
2024-03-01 11:00:00,375.3,375.3,371.96,371.96,3922.0,375.3,375.3,371.96,371.96,3922.0
2024-03-01 11:30:00,372.09,373.25,372.01,373.25,1236.0,372.09,373.25,372.01,373.25,1236.0
2024-03-01 12:00:00,373.25,373.27,372.51,373.0,1530.0,373.25,373.27,372.51,373.0,1530.0
2024-03-01 12:30:00,373.0,373.0,371.23,371.23,4116.0,373.0,373.0,371.23,371.23,4116.0
2024-03-01 13:00:00,371.38,371.66,370.83,371.66,700.0,371.38,371.66,370.83,371.66,700.0
2024-03-01 13:30:00,371.89,371.89,369.91,369.91,1500.0,371.89,371.89,369.91,369.91,1500.0
2024-03-01 14:00:00,370.53,371.15,370.53,370.94,896.0,370.53,371.15,370.53,370.94,896.0
2024-03-01 14:30:00,370.76,370.77,370.38,370.48,1712.0,370.76,370.77,370.38,370.48,1712.0
2024-03-01 15:00:00,370.37,370.72,370.02,370.13,3073.0,370.37,370.72,370.02,370.13,3073.0
2024-03-01 15:30:00,370.37,370.73,369.58,369.58,11584.0,370.37,370.73,369.58,369.58,11584.0
2024-03-04 09:30:00,371.22,375.02,371.22,375.02,1634.0,371.22,375.02,371.22,375.02,1634.0
2024-03-04 10:00:00,375.36,375.87,375.23,375.41,1125.0,375.36,375.87,375.23,375.41,1125.0
2024-03-04 10:30:00,376.66,376.73,375.31,375.72,1569.0,376.66,376.73,375.31,375.72,1569.0
2024-03-04 11:00:00,376.71,377.94,376.71,377.94,1562.0,376.71,377.94,376.71,377.94,1562.0
2024-03-04 11:30:00,378.0,378.0,377.02,377.71,900.0,378.0,378.0,377.02,377.71,900.0
2024-03-04 12:00:00,377.32,379.12,376.9,379.12,3995.0,377.32,379.12,376.9,379.12,3995.0
2024-03-04 12:30:00,379.22,379.49,378.17,378.38,2082.0,379.22,379.49,378.17,378.38,2082.0
2024-03-04 13:00:00,378.9,378.98,378.31,378.97,1600.0,378.9,378.98,378.31,378.97,1600.0
2024-03-04 13:30:00,378.99,379.98,378.95,379.62,1810.0,378.99,379.98,378.95,379.62,1810.0
2024-03-04 14:00:00,378.9,378.9,376.67,377.11,6227.0,378.9,378.9,376.67,377.11,6227.0
2024-03-04 14:30:00,377.18,378.34,376.6,378.27,5513.0,377.18,378.34,376.6,378.27,5513.0
2024-03-04 15:00:00,378.36,378.36,377.25,377.7,3012.0,378.36,378.36,377.25,377.7,3012.0
2024-03-04 15:30:00,378.28,379.33,377.5,378.82,13269.0,378.28,379.33,377.5,378.82,13269.0
2024-03-05 09:30:00,379.33,380.84,379.33,380.3,3019.0,379.33,380.84,379.33,380.3,3019.0
2024-03-05 10:00:00,379.82,382.24,379.56,382.24,4567.0,379.82,382.24,379.56,382.24,4567.0
2024-03-05 10:30:00,382.41,382.43,380.85,380.85,1023.0,382.41,382.43,380.85,380.85,1023.0
2024-03-05 11:00:00,378.63,379.32,378.63,379.32,206.0,378.63,379.32,378.63,379.32,206.0
2024-03-05 11:30:00,379.02,380.04,378.96,380.04,2886.0,379.02,380.04,378.96,380.04,2886.0
2024-03-05 12:00:00,380.01,380.03,376.67,376.67,10764.0,380.01,380.03,376.67,376.67,10764.0
2024-03-05 12:30:00,376.72,377.51,376.54,377.33,1051.0,376.72,377.51,376.54,377.33,1051.0
2024-03-05 13:00:00,377.56,378.93,376.83,378.32,13914.0,377.56,378.93,376.83,378.32,13914.0
2024-03-05 13:30:00,377.19,377.48,376.82,376.83,446.0,377.19,377.48,376.82,376.83,446.0
2024-03-05 14:00:00,376.7,377.39,376.58,376.58,800.0,376.7,377.39,376.58,376.58,800.0
2024-03-05 14:30:00,375.63,375.63,374.76,375.25,609.0,375.63,375.63,374.76,375.25,609.0
2024-03-05 15:00:00,374.82,374.84,373.92,373.93,742.0,374.82,374.84,373.92,373.93,742.0
2024-03-05 15:30:00,373.92,377.01,373.92,377.01,5465.0,373.92,377.01,373.92,377.01,5465.0
2024-03-06 09:30:00,378.18,379.3,375.33,378.83,1448.0,378.18,379.3,375.33,378.83,1448.0
2024-03-06 10:00:00,378.87,379.0,376.63,376.95,2033.0,378.87,379.0,376.63,376.95,2033.0
2024-03-06 10:30:00,377.1,377.7,377.05,377.7,800.0,377.1,377.7,377.05,377.7,800.0
2024-03-06 11:00:00,378.26,378.26,378.14,378.14,587.0,378.26,378.26,378.14,378.14,587.0
2024-03-06 11:30:00,377.17,377.17,377.16,377.17,101.0,377.17,377.17,377.16,377.17,101.0
2024-03-06 12:00:00,376.65,377.64,376.65,377.22,762.0,376.65,377.64,376.65,377.22,762.0
2024-03-06 12:30:00,377.57,377.82,377.57,377.82,322.0,377.57,377.82,377.57,377.82,322.0
2024-03-06 13:00:00,377.82,378.0,377.55,378.0,620.0,377.82,378.0,377.55,378.0,620.0
2024-03-06 13:30:00,377.5,377.5,377.05,377.05,200.0,377.5,377.5,377.05,377.05,200.0
2024-03-06 14:00:00,376.74,377.46,376.08,376.99,7538.0,376.74,377.46,376.08,376.99,7538.0
2024-03-06 14:30:00,377.0,379.05,377.0,379.05,6092.0,377.0,379.05,377.0,379.05,6092.0
2024-03-06 15:00:00,379.06,379.06,377.4,377.55,1225.0,379.06,379.06,377.4,377.55,1225.0
2024-03-06 15:30:00,378.16,378.41,376.78,376.78,6133.0,378.16,378.41,376.78,376.78,6133.0
2024-03-07 09:30:00,379.0,380.07,379.0,379.56,1290.0,379.0,380.07,379.0,379.56,1290.0
2024-03-07 10:00:00,379.12,379.8,379.12,379.8,200.0,379.12,379.8,379.12,379.8,200.0
2024-03-07 10:30:00,379.79,379.79,377.18,377.18,1500.0,379.79,379.79,377.18,377.18,1500.0
2024-03-07 11:00:00,376.74,376.8,375.59,375.6,2637.0,376.74,376.8,375.59,375.6,2637.0
2024-03-07 11:30:00,375.63,375.63,374.54,374.75,4547.0,375.63,375.63,374.54,374.75,4547.0
2024-03-07 12:00:00,374.75,374.99,373.97,374.25,6459.0,374.75,374.99,373.97,374.25,6459.0
2024-03-07 12:30:00,374.02,374.33,373.58,374.1,1907.0,374.02,374.33,373.58,374.1,1907.0
2024-03-07 13:00:00,374.2,374.36,374.06,374.1,2000.0,374.2,374.36,374.06,374.1,2000.0
2024-03-07 13:30:00,374.44,376.24,374.33,376.24,4262.0,374.44,376.24,374.33,376.24,4262.0
2024-03-07 14:00:00,375.76,376.82,375.76,376.58,1978.0,375.76,376.82,375.76,376.58,1978.0
2024-03-07 14:30:00,376.61,376.96,376.61,376.75,1282.0,376.61,376.96,376.61,376.75,1282.0
2024-03-07 15:00:00,376.82,377.25,376.71,377.25,2478.0,376.82,377.25,376.71,377.25,2478.0
2024-03-07 15:30:00,377.27,379.55,377.26,379.52,9641.0,377.27,379.55,377.26,379.52,9641.0
2024-03-08 09:30:00,379.96,379.96,379.96,379.96,693.0,379.96,379.96,379.96,379.96,693.0
2024-03-08 10:00:00,380.26,380.26,379.19,379.63,556.0,380.26,380.26,379.19,379.63,556.0
2024-03-08 10:30:00,379.21,379.28,378.64,379.28,850.0,379.21,379.28,378.64,379.28,850.0
2024-03-08 11:00:00,378.66,379.47,378.65,378.65,900.0,378.66,379.47,378.65,378.65,900.0
2024-03-08 11:30:00,378.69,379.03,377.23,377.23,1300.0,378.69,379.03,377.23,377.23,1300.0
2024-03-08 12:00:00,376.87,378.1,376.86,377.2,3524.0,376.87,378.1,376.86,377.2,3524.0
2024-03-08 12:30:00,376.79,377.35,375.82,375.82,1856.0,376.79,377.35,375.82,375.82,1856.0
2024-03-08 13:00:00,375.35,375.35,375.34,375.35,100.0,375.35,375.35,375.34,375.35,100.0
2024-03-08 13:30:00,374.92,374.92,373.47,373.68,901.0,374.92,374.92,373.47,373.68,901.0
2024-03-08 14:00:00,373.97,374.55,373.91,374.25,1700.0,373.97,374.55,373.91,374.25,1700.0
2024-03-08 14:30:00,374.27,375.35,373.99,375.03,2225.0,374.27,375.35,373.99,375.03,2225.0
2024-03-08 15:00:00,375.22,375.22,374.01,374.01,1206.0,375.22,375.22,374.01,374.01,1206.0
2024-03-08 15:30:00,374.27,375.3,373.8,373.81,10756.0,374.27,375.3,373.8,373.81,10756.0
2024-03-11 09:30:00,373.54,374.07,370.99,371.0,2283.0,373.54,374.07,370.99,371.0,2283.0
2024-03-11 10:00:00,370.59,370.77,370.31,370.38,920.0,370.59,370.77,370.31,370.38,920.0
2024-03-11 10:30:00,369.99,370.78,369.7,369.83,450.0,369.99,370.78,369.7,369.83,450.0
2024-03-11 11:00:00,370.74,371.09,369.94,369.94,500.0,370.74,371.09,369.94,369.94,500.0
2024-03-11 11:30:00,370.27,370.79,370.27,370.79,200.0,370.27,370.79,370.27,370.79,200.0
2024-03-11 12:00:00,370.91,371.15,370.9,371.15,1074.0,370.91,371.15,370.9,371.15,1074.0
2024-03-11 12:30:00,371.24,371.24,370.48,370.67,959.0,371.24,371.24,370.48,370.67,959.0
2024-03-11 13:00:00,370.6,370.7,370.59,370.59,1150.0,370.6,370.7,370.59,370.59,1150.0
2024-03-11 13:30:00,370.36,370.36,369.83,370.05,4176.0,370.36,370.36,369.83,370.05,4176.0
2024-03-11 14:00:00,370.34,371.13,370.33,370.56,550.0,370.34,371.13,370.33,370.56,550.0
2024-03-11 14:30:00,371.0,371.87,370.95,371.78,2318.0,371.0,371.87,370.95,371.78,2318.0
2024-03-11 15:00:00,372.49,373.19,372.49,372.6,1800.0,372.49,373.19,372.49,372.6,1800.0
2024-03-11 15:30:00,372.54,373.0,371.93,371.97,6651.0,372.54,373.0,371.93,371.97,6651.0
2024-03-12 09:30:00,372.64,372.64,372.29,372.29,737.0,372.64,372.64,372.29,372.29,737.0
2024-03-12 10:00:00,372.67,373.44,371.73,373.44,400.0,372.67,373.44,371.73,373.44,400.0
2024-03-12 10:30:00,373.9,373.9,372.67,373.26,969.0,373.9,373.9,372.67,373.26,969.0
2024-03-12 11:00:00,373.16,373.51,373.16,373.17,523.0,373.16,373.51,373.16,373.17,523.0
2024-03-12 11:30:00,372.71,373.77,372.34,373.67,2200.0,372.71,373.77,372.34,373.67,2200.0
2024-03-12 12:00:00,372.77,373.2,372.2,372.8,2974.0,372.77,373.2,372.2,372.8,2974.0
2024-03-12 12:30:00,373.09,373.09,372.08,372.29,1700.0,373.09,373.09,372.08,372.29,1700.0
2024-03-12 13:00:00,371.86,372.54,371.08,372.09,1953.0,371.86,372.54,371.08,372.09,1953.0
2024-03-12 13:30:00,371.68,372.72,371.45,372.72,900.0,371.68,372.72,371.45,372.72,900.0
2024-03-12 14:00:00,372.55,372.7,372.01,372.52,1400.0,372.55,372.7,372.01,372.52,1400.0
2024-03-12 14:30:00,372.68,373.23,372.68,372.71,4040.0,372.68,373.23,372.68,372.71,4040.0
2024-03-12 15:00:00,372.24,373.7,372.24,373.7,2444.0,372.24,373.7,372.24,373.7,2444.0
2024-03-12 15:30:00,373.91,374.04,373.37,373.52,11739.0,373.91,374.04,373.37,373.52,11739.0
2024-03-13 09:30:00,372.95,373.83,371.98,373.0,25316.0,372.95,373.83,371.98,373.0,25316.0
2024-03-13 10:00:00,374.56,375.04,374.2,374.21,701.0,374.56,375.04,374.2,374.21,701.0
2024-03-13 10:30:00,375.36,375.36,373.14,373.67,2505.0,375.36,375.36,373.14,373.67,2505.0
2024-03-13 11:00:00,374.46,374.46,373.81,373.94,1932.0,374.46,374.46,373.81,373.94,1932.0
2024-03-13 11:30:00,374.33,374.33,373.42,373.89,3336.0,374.33,374.33,373.42,373.89,3336.0
2024-03-13 12:00:00,373.92,374.22,373.76,374.03,1201.0,373.92,374.22,373.76,374.03,1201.0
2024-03-13 12:30:00,374.05,374.9,374.03,374.06,7744.0,374.05,374.9,374.03,374.06,7744.0
2024-03-13 13:00:00,374.25,374.85,374.25,374.63,1100.0,374.25,374.85,374.25,374.63,1100.0
2024-03-13 13:30:00,374.75,375.14,374.39,375.14,1811.0,374.75,375.14,374.39,375.14,1811.0
2024-03-13 14:00:00,375.64,375.64,374.62,375.28,3623.0,375.64,375.64,374.62,375.28,3623.0
2024-03-13 14:30:00,375.25,375.48,374.66,374.66,4316.0,375.25,375.48,374.66,374.66,4316.0
2024-03-13 15:00:00,374.7,375.77,374.7,374.92,2510.0,374.7,375.77,374.7,374.92,2510.0
2024-03-13 15:30:00,375.2,375.26,373.02,374.63,13502.0,375.2,375.26,373.02,374.63,13502.0
2024-03-14 09:30:00,374.52,374.52,373.11,373.74,4429.0,374.52,374.52,373.11,373.74,4429.0
2024-03-14 10:00:00,371.54,372.04,371.03,372.04,506.0,371.54,372.04,371.03,372.04,506.0
2024-03-14 10:30:00,371.65,371.91,370.77,371.91,657.0,371.65,371.91,370.77,371.91,657.0
2024-03-14 11:00:00,372.0,372.0,371.99,372.0,100.0,372.0,372.0,371.99,372.0,100.0
2024-03-14 11:30:00,372.08,372.08,371.0,371.15,1115.0,372.08,372.08,371.0,371.15,1115.0
2024-03-14 12:00:00,371.52,371.52,370.57,370.58,800.0,371.52,371.52,370.57,370.58,800.0
2024-03-14 12:30:00,371.0,371.0,369.71,370.2,2371.0,371.0,371.0,369.71,370.2,2371.0
2024-03-14 13:00:00,370.15,370.18,369.54,369.54,1300.0,370.15,370.18,369.54,369.54,1300.0
2024-03-14 13:30:00,369.54,369.54,369.54,369.54,0.0,369.54,369.54,369.54,369.54,0.0
2024-03-14 14:00:00,369.85,370.51,369.84,370.17,800.0,369.85,370.51,369.84,370.17,800.0
2024-03-14 14:30:00,369.79,370.15,369.59,369.59,732.0,369.79,370.15,369.59,369.59,732.0
2024-03-14 15:00:00,369.17,369.47,369.16,369.4,502.0,369.17,369.47,369.16,369.4,502.0
2024-03-14 15:30:00,369.15,372.26,369.15,372.05,8340.0,369.15,372.26,369.15,372.05,8340.0
2024-03-15 09:30:00,368.32,371.58,368.32,371.58,9600.0,368.32,371.58,368.32,371.58,9600.0
2024-03-15 10:00:00,372.78,373.53,372.77,373.52,669.0,372.78,373.53,372.77,373.52,669.0
2024-03-15 10:30:00,372.94,375.41,372.88,374.59,5604.0,372.94,375.41,372.88,374.59,5604.0
2024-03-15 11:00:00,374.52,374.52,372.76,373.82,3700.0,374.52,374.52,372.76,373.82,3700.0
2024-03-15 11:30:00,373.81,374.28,373.81,374.21,5425.0,373.81,374.28,373.81,374.21,5425.0
2024-03-15 12:00:00,372.57,373.29,371.72,371.72,1242.0,372.57,373.29,371.72,371.72,1242.0
2024-03-15 12:30:00,371.67,373.56,371.67,373.56,3889.0,371.67,373.56,371.67,373.56,3889.0
2024-03-15 13:00:00,373.58,374.67,373.43,374.14,3678.0,373.58,374.67,373.43,374.14,3678.0
2024-03-15 13:30:00,374.26,374.3,374.26,374.3,600.0,374.26,374.3,374.26,374.3,600.0
2024-03-15 14:00:00,374.33,374.33,372.58,372.58,1334.0,374.33,374.33,372.58,372.58,1334.0
2024-03-15 14:30:00,372.57,373.03,372.44,372.58,1346.0,372.57,373.03,372.44,372.58,1346.0
2024-03-15 15:00:00,373.13,374.58,373.12,374.58,18452.0,373.13,374.58,373.12,374.58,18452.0
2024-03-15 15:30:00,374.27,374.27,372.0,372.71,7404.0,374.27,374.27,372.0,372.71,7404.0
2024-03-18 09:30:00,371.12,373.9,371.12,373.9,1787.0,371.12,373.9,371.12,373.9,1787.0
2024-03-18 10:00:00,372.77,373.1,371.9,371.91,458.0,372.77,373.1,371.9,371.91,458.0
2024-03-18 10:30:00,371.6,371.92,371.19,371.92,1343.0,371.6,371.92,371.19,371.92,1343.0
2024-03-18 11:00:00,371.09,371.35,371.08,371.34,200.0,371.09,371.35,371.08,371.34,200.0
2024-03-18 11:30:00,371.19,371.2,370.25,370.32,2605.0,371.19,371.2,370.25,370.32,2605.0
2024-03-18 12:00:00,370.0,371.06,370.0,370.9,1544.0,370.0,371.06,370.0,370.9,1544.0
2024-03-18 12:30:00,371.72,371.72,370.75,371.1,1408.0,371.72,371.72,370.75,371.1,1408.0
2024-03-18 13:00:00,370.31,370.32,370.18,370.32,400.0,370.31,370.32,370.18,370.32,400.0
2024-03-18 13:30:00,370.65,370.65,370.11,370.12,490.0,370.65,370.65,370.11,370.12,490.0
2024-03-18 14:00:00,369.93,370.81,369.92,370.18,6289.0,369.93,370.81,369.92,370.18,6289.0
2024-03-18 14:30:00,370.24,370.76,370.23,370.46,555.0,370.24,370.76,370.23,370.46,555.0
2024-03-18 15:00:00,370.31,370.76,370.15,370.76,610.0,370.31,370.76,370.15,370.76,610.0
2024-03-18 15:30:00,370.43,370.74,367.88,368.74,7866.0,370.43,370.74,367.88,368.74,7866.0
2024-03-19 09:30:00,369.45,371.12,367.73,371.02,1289.0,369.45,371.12,367.73,371.02,1289.0
2024-03-19 10:00:00,369.63,369.66,368.32,368.96,733.0,369.63,369.66,368.32,368.96,733.0
2024-03-19 10:30:00,368.76,370.91,368.76,370.88,2200.0,368.76,370.91,368.76,370.88,2200.0
2024-03-19 11:00:00,370.44,371.07,370.37,371.07,1345.0,370.44,371.07,370.37,371.07,1345.0
2024-03-19 11:30:00,370.9,370.9,370.74,370.74,500.0,370.9,370.9,370.74,370.74,500.0
2024-03-19 12:00:00,371.26,371.6,371.26,371.6,209.0,371.26,371.6,371.26,371.6,209.0
2024-03-19 12:30:00,371.18,371.28,370.96,370.96,1581.0,371.18,371.28,370.96,370.96,1581.0
2024-03-19 13:00:00,370.64,371.04,370.22,370.59,4112.0,370.64,371.04,370.22,370.59,4112.0
2024-03-19 13:30:00,370.68,370.68,369.83,369.83,400.0,370.68,370.68,369.83,369.83,400.0
2024-03-19 14:00:00,370.54,370.62,369.58,370.62,407.0,370.54,370.62,369.58,370.62,407.0
2024-03-19 14:30:00,369.96,370.0,369.37,369.37,1125.0,369.96,370.0,369.37,369.37,1125.0
2024-03-19 15:00:00,369.16,369.7,368.53,368.53,3030.0,369.16,369.7,368.53,368.53,3030.0
2024-03-19 15:30:00,369.17,370.41,368.3,370.34,6462.0,369.17,370.41,368.3,370.34,6462.0
2024-03-20 09:30:00,370.71,370.71,370.71,370.71,471.0,370.71,370.71,370.71,370.71,471.0
2024-03-20 10:00:00,372.06,372.3,372.06,372.29,300.0,372.06,372.3,372.06,372.29,300.0
2024-03-20 10:30:00,371.96,371.96,371.96,371.96,400.0,371.96,371.96,371.96,371.96,400.0
2024-03-20 11:00:00,370.64,370.64,369.27,369.8,523.0,370.64,370.64,369.27,369.8,523.0
2024-03-20 11:30:00,369.27,369.33,368.29,369.0,2514.0,369.27,369.33,368.29,369.0,2514.0
2024-03-20 12:00:00,369.58,369.58,369.26,369.26,1152.0,369.58,369.58,369.26,369.26,1152.0
2024-03-20 12:30:00,368.5,368.8,368.38,368.8,1413.0,368.5,368.8,368.38,368.8,1413.0
2024-03-20 13:00:00,368.8,368.8,368.8,368.8,0.0,368.8,368.8,368.8,368.8,0.0
2024-03-20 13:30:00,368.33,369.07,368.33,369.07,401.0,368.33,369.07,368.33,369.07,401.0
2024-03-20 14:00:00,367.69,367.7,367.08,367.7,700.0,367.69,367.7,367.08,367.7,700.0
2024-03-20 14:30:00,367.8,368.63,367.2,368.63,7533.0,367.8,368.63,367.2,368.63,7533.0
2024-03-20 15:00:00,367.82,369.99,367.79,369.0,8468.0,367.82,369.99,367.79,369.0,8468.0
2024-03-20 15:30:00,368.35,369.63,368.35,368.67,21596.0,368.35,369.63,368.35,368.67,21596.0
2024-03-21 09:30:00,369.75,372.65,369.75,372.65,919.0,369.75,372.65,369.75,372.65,919.0
2024-03-21 10:00:00,370.51,370.51,369.76,369.76,800.0,370.51,370.51,369.76,369.76,800.0
2024-03-21 10:30:00,369.84,371.04,369.84,371.04,412.0,369.84,371.04,369.84,371.04,412.0
2024-03-21 11:00:00,370.95,370.95,369.2,369.21,738.0,370.95,370.95,369.2,369.21,738.0
2024-03-21 11:30:00,369.43,369.43,368.45,368.85,1574.0,369.43,369.43,368.45,368.85,1574.0
2024-03-21 12:00:00,368.85,369.9,368.77,369.9,3605.0,368.85,369.9,368.77,369.9,3605.0
2024-03-21 12:30:00,369.9,369.9,369.9,369.9,0.0,369.9,369.9,369.9,369.9,0.0
2024-03-21 13:00:00,370.23,370.23,369.1,369.85,1954.0,370.23,370.23,369.1,369.85,1954.0
2024-03-21 13:30:00,369.87,370.58,369.87,370.58,500.0,369.87,370.58,369.87,370.58,500.0
2024-03-21 14:00:00,371.77,371.81,371.58,371.75,562.0,371.77,371.81,371.58,371.75,562.0
2024-03-21 14:30:00,371.25,371.54,370.57,371.41,986.0,371.25,371.54,370.57,371.41,986.0
2024-03-21 15:00:00,371.51,371.85,371.24,371.65,2809.0,371.51,371.85,371.24,371.65,2809.0
2024-03-21 15:30:00,372.82,372.87,371.75,372.85,7177.0,372.82,372.87,371.75,372.85,7177.0
2024-03-22 09:30:00,374.28,374.28,371.88,371.88,938.0,374.28,374.28,371.88,371.88,938.0
2024-03-22 10:00:00,371.0,371.0,371.0,371.0,100.0,371.0,371.0,371.0,371.0,100.0
2024-03-22 10:30:00,370.91,370.91,369.94,369.94,733.0,370.91,370.91,369.94,369.94,733.0
2024-03-22 11:00:00,369.8,369.86,369.22,369.58,1008.0,369.8,369.86,369.22,369.58,1008.0
2024-03-22 11:30:00,369.88,369.88,369.87,369.88,200.0,369.88,369.88,369.87,369.88,200.0
2024-03-22 12:00:00,370.27,370.27,370.19,370.2,300.0,370.27,370.27,370.19,370.2,300.0
2024-03-22 12:30:00,370.17,370.64,370.16,370.64,358.0,370.17,370.64,370.16,370.64,358.0
2024-03-22 13:00:00,370.04,370.23,369.67,370.23,623.0,370.04,370.23,369.67,370.23,623.0
2024-03-22 13:30:00,370.31,371.43,369.92,371.43,1100.0,370.31,371.43,369.92,371.43,1100.0
2024-03-22 14:00:00,370.84,371.02,370.69,370.69,323.0,370.84,371.02,370.69,370.69,323.0
2024-03-22 14:30:00,370.86,370.86,370.86,370.86,200.0,370.86,370.86,370.86,370.86,200.0
2024-03-22 15:00:00,370.23,370.24,370.23,370.23,385.0,370.23,370.24,370.23,370.23,385.0
2024-03-22 15:30:00,370.34,370.62,369.35,370.2,6196.0,370.34,370.62,369.35,370.2,6196.0
2024-03-25 09:30:00,371.55,371.55,370.88,371.44,813.0,371.55,371.55,370.88,371.44,813.0
2024-03-25 10:00:00,371.15,371.33,370.98,370.98,325.0,371.15,371.33,370.98,370.98,325.0
2024-03-25 10:30:00,371.05,371.31,370.68,371.25,1400.0,371.05,371.31,370.68,371.25,1400.0
2024-03-25 11:00:00,371.51,372.52,371.05,372.12,1739.0,371.51,372.52,371.05,372.12,1739.0
2024-03-25 11:30:00,372.5,372.85,372.18,372.24,2494.0,372.5,372.85,372.18,372.24,2494.0
2024-03-25 12:00:00,372.18,372.52,372.18,372.23,800.0,372.18,372.52,372.18,372.23,800.0
2024-03-25 12:30:00,372.09,372.22,372.03,372.21,400.0,372.09,372.22,372.03,372.21,400.0
2024-03-25 13:00:00,372.0,372.36,371.81,372.33,900.0,372.0,372.36,371.81,372.33,900.0
2024-03-25 13:30:00,372.36,372.36,371.05,371.05,2000.0,372.36,372.36,371.05,371.05,2000.0
2024-03-25 14:00:00,370.86,370.86,370.05,370.55,5006.0,370.86,370.86,370.05,370.55,5006.0
2024-03-25 14:30:00,370.71,371.64,370.33,371.49,3500.0,370.71,371.64,370.33,371.49,3500.0
2024-03-25 15:00:00,371.48,373.2,370.72,373.12,12205.0,371.48,373.2,370.72,373.12,12205.0
2024-03-25 15:30:00,372.97,373.97,372.59,373.87,10650.0,372.97,373.97,372.59,373.87,10650.0
2024-03-26 09:30:00,374.01,375.98,374.01,374.61,880.0,374.01,375.98,374.01,374.61,880.0
2024-03-26 10:00:00,374.6,376.31,374.59,375.86,1112.0,374.6,376.31,374.59,375.86,1112.0
2024-03-26 10:30:00,375.8,376.37,375.75,375.91,998.0,375.8,376.37,375.75,375.91,998.0
2024-03-26 11:00:00,375.21,375.21,374.29,374.64,1336.0,375.21,375.21,374.29,374.64,1336.0
2024-03-26 11:30:00,374.44,375.21,374.02,374.42,4114.0,374.44,375.21,374.02,374.42,4114.0
2024-03-26 12:00:00,373.95,373.95,372.58,372.58,1600.0,373.95,373.95,372.58,372.58,1600.0
2024-03-26 12:30:00,372.17,372.44,371.05,372.21,3932.0,372.17,372.44,371.05,372.21,3932.0
2024-03-26 13:00:00,372.19,373.05,372.09,372.57,4482.0,372.19,373.05,372.09,372.57,4482.0
2024-03-26 13:30:00,372.88,373.9,372.88,373.67,2088.0,372.88,373.9,372.88,373.67,2088.0
2024-03-26 14:00:00,373.67,373.99,373.59,373.88,2095.0,373.67,373.99,373.59,373.88,2095.0
2024-03-26 14:30:00,373.88,374.16,373.57,373.9,4504.0,373.88,374.16,373.57,373.9,4504.0
2024-03-26 15:00:00,374.04,374.74,373.77,374.19,3041.0,374.04,374.74,373.77,374.19,3041.0
2024-03-26 15:30:00,374.1,375.15,373.85,374.25,22968.0,374.1,375.15,373.85,374.25,22968.0
2024-03-27 09:30:00,377.33,378.1,377.33,377.62,1105.0,377.33,378.1,377.33,377.62,1105.0
2024-03-27 10:00:00,377.21,377.21,376.39,377.03,1250.0,377.21,377.21,376.39,377.03,1250.0
2024-03-27 10:30:00,376.67,378.0,376.15,377.0,4028.0,376.67,378.0,376.15,377.0,4028.0
2024-03-27 11:00:00,377.23,377.23,376.81,377.16,2302.0,377.23,377.23,376.81,377.16,2302.0
2024-03-27 11:30:00,377.16,377.5,376.42,376.57,5808.0,377.16,377.5,376.42,376.57,5808.0
2024-03-27 12:00:00,376.84,377.18,376.38,376.86,1600.0,376.84,377.18,376.38,376.86,1600.0
2024-03-27 12:30:00,377.0,377.01,376.82,376.83,1030.0,377.0,377.01,376.82,376.83,1030.0
2024-03-27 13:00:00,376.94,377.97,376.94,377.97,1275.0,376.94,377.97,376.94,377.97,1275.0
2024-03-27 13:30:00,377.96,377.96,377.29,377.57,1120.0,377.96,377.96,377.29,377.57,1120.0
2024-03-27 14:00:00,377.53,377.56,377.33,377.45,851.0,377.53,377.56,377.33,377.45,851.0
2024-03-27 14:30:00,377.82,378.63,377.45,378.63,1704.0,377.82,378.63,377.45,378.63,1704.0
2024-03-27 15:00:00,378.32,378.73,377.58,378.3,2529.0,378.32,378.73,377.58,378.3,2529.0
2024-03-27 15:30:00,378.69,378.9,377.19,378.76,13675.0,378.69,378.9,377.19,378.76,13675.0
2024-03-28 09:30:00,380.0,380.55,377.9,377.9,2942.0,380.0,380.55,377.9,377.9,2942.0
2024-03-28 10:00:00,377.9,377.9,377.9,377.9,0.0,377.9,377.9,377.9,377.9,0.0
2024-03-28 10:30:00,381.44,381.56,380.91,380.91,450.0,381.44,381.56,380.91,380.91,450.0
2024-03-28 11:00:00,380.37,380.84,380.31,380.84,606.0,380.37,380.84,380.31,380.84,606.0
2024-03-28 11:30:00,381.3,382.07,381.28,381.68,982.0,381.3,382.07,381.28,381.68,982.0
2024-03-28 12:00:00,382.52,382.65,382.33,382.33,600.0,382.52,382.65,382.33,382.33,600.0
2024-03-28 12:30:00,382.33,382.33,382.33,382.33,0.0,382.33,382.33,382.33,382.33,0.0
2024-03-28 13:00:00,381.09,381.25,379.97,380.29,2241.0,381.09,381.25,379.97,380.29,2241.0
2024-03-28 13:30:00,380.7,380.7,380.58,380.59,200.0,380.7,380.7,380.58,380.59,200.0
2024-03-28 14:00:00,380.75,380.75,379.51,379.51,1120.0,380.75,380.75,379.51,379.51,1120.0
2024-03-28 14:30:00,378.7,379.58,378.63,379.15,3300.0,378.7,379.58,378.63,379.15,3300.0
2024-03-28 15:00:00,380.03,380.04,379.46,379.61,436.0,380.03,380.04,379.46,379.61,436.0
2024-03-28 15:30:00,379.45,380.25,378.56,378.56,7013.0,379.45,380.25,378.56,378.56,7013.0
2024-04-01 09:30:00,378.06,378.83,376.28,378.83,3616.0,378.06,378.83,376.28,378.83,3616.0
2024-04-01 10:00:00,374.81,378.06,374.81,376.89,677.0,374.81,378.06,374.81,376.89,677.0
2024-04-01 10:30:00,375.78,377.09,375.78,376.83,1068.0,375.78,377.09,375.78,376.83,1068.0
2024-04-01 11:00:00,376.5,377.18,376.07,376.08,602.0,376.5,377.18,376.07,376.08,602.0
2024-04-01 11:30:00,375.74,376.6,375.24,376.33,5572.0,375.74,376.6,375.24,376.33,5572.0
2024-04-01 12:00:00,375.84,375.84,375.84,375.84,100.0,375.84,375.84,375.84,375.84,100.0
2024-04-01 12:30:00,376.14,376.7,375.7,375.7,3975.0,376.14,376.7,375.7,375.7,3975.0
2024-04-01 13:00:00,375.7,377.01,375.7,377.01,622.0,375.7,377.01,375.7,377.01,622.0
2024-04-01 13:30:00,376.46,376.48,376.46,376.48,200.0,376.46,376.48,376.46,376.48,200.0
2024-04-01 14:00:00,375.75,376.44,375.74,376.44,306.0,375.75,376.44,375.74,376.44,306.0
2024-04-01 14:30:00,376.07,376.07,375.7,375.7,1388.0,376.07,376.07,375.7,375.7,1388.0
2024-04-01 15:00:00,375.7,375.96,375.66,375.67,3510.0,375.7,375.96,375.66,375.67,3510.0
2024-04-01 15:30:00,375.81,376.04,374.68,374.68,5565.0,375.81,376.04,374.68,374.68,5565.0
2024-04-02 09:30:00,373.72,373.72,372.46,372.46,1207.0,373.72,373.72,372.46,372.46,1207.0
2024-04-02 10:00:00,373.98,375.32,373.18,374.09,1275.0,373.98,375.32,373.18,374.09,1275.0
2024-04-02 10:30:00,372.62,372.62,370.84,371.77,2178.0,372.62,372.62,370.84,371.77,2178.0
2024-04-02 11:00:00,371.99,372.2,371.51,371.52,1050.0,371.99,372.2,371.51,371.52,1050.0
2024-04-02 11:30:00,372.44,372.45,371.01,371.01,1365.0,372.44,372.45,371.01,371.01,1365.0
2024-04-02 12:00:00,370.45,370.62,370.0,370.01,700.0,370.45,370.62,370.0,370.01,700.0
2024-04-02 12:30:00,370.06,370.24,369.79,369.79,1565.0,370.06,370.24,369.79,369.79,1565.0
2024-04-02 13:00:00,369.39,369.43,367.51,367.51,1595.0,369.39,369.43,367.51,367.51,1595.0
2024-04-02 13:30:00,367.79,368.59,367.71,367.95,3842.0,367.79,368.59,367.71,367.95,3842.0
2024-04-02 14:00:00,368.0,368.04,367.32,367.92,2402.0,368.0,368.04,367.32,367.92,2402.0
2024-04-02 14:30:00,368.0,368.0,366.82,366.82,1220.0,368.0,368.0,366.82,366.82,1220.0
2024-04-02 15:00:00,366.75,367.68,366.6,367.48,2225.0,366.75,367.68,366.6,367.48,2225.0
2024-04-02 15:30:00,367.15,369.19,366.22,369.19,20984.0,367.15,369.19,366.22,369.19,20984.0
2024-04-03 09:30:00,368.95,372.52,368.28,371.45,4256.0,368.95,372.52,368.28,371.45,4256.0
2024-04-03 10:00:00,371.36,371.36,370.25,370.29,826.0,371.36,371.36,370.25,370.29,826.0
2024-04-03 10:30:00,370.77,370.82,368.9,370.17,8528.0,370.77,370.82,368.9,370.17,8528.0
2024-04-03 11:00:00,370.19,370.45,369.91,370.12,800.0,370.19,370.45,369.91,370.12,800.0
2024-04-03 11:30:00,369.96,369.99,369.46,369.5,500.0,369.96,369.99,369.46,369.5,500.0
2024-04-03 12:00:00,369.47,370.1,367.67,369.59,2784.0,369.47,370.1,367.67,369.59,2784.0
2024-04-03 12:30:00,369.59,369.79,369.26,369.26,1506.0,369.59,369.79,369.26,369.26,1506.0
2024-04-03 13:00:00,369.88,369.88,369.66,369.66,800.0,369.88,369.88,369.66,369.66,800.0
2024-04-03 13:30:00,369.5,369.59,368.86,369.59,1035.0,369.5,369.59,368.86,369.59,1035.0
2024-04-03 14:00:00,369.61,372.08,369.33,371.16,7827.0,369.61,372.08,369.33,371.16,7827.0
2024-04-03 14:30:00,371.19,372.51,370.86,372.44,2740.0,371.19,372.51,370.86,372.44,2740.0
2024-04-03 15:00:00,372.52,372.52,370.56,370.58,3018.0,372.52,372.52,370.56,370.58,3018.0
2024-04-03 15:30:00,370.81,371.5,369.56,369.56,11867.0,370.81,371.5,369.56,369.56,11867.0
2024-04-04 09:30:00,371.57,373.53,371.01,372.99,7989.0,371.57,373.53,371.01,372.99,7989.0
2024-04-04 10:00:00,373.77,373.77,372.71,373.13,600.0,373.77,373.77,372.71,373.13,600.0
2024-04-04 10:30:00,372.88,373.51,372.5,372.5,1500.0,372.88,373.51,372.5,372.5,1500.0
2024-04-04 11:00:00,372.5,372.78,372.25,372.39,1700.0,372.5,372.78,372.25,372.39,1700.0
2024-04-04 11:30:00,371.88,372.85,371.14,372.85,4305.0,371.88,372.85,371.14,372.85,4305.0
2024-04-04 12:00:00,372.46,372.65,371.94,372.08,849.0,372.46,372.65,371.94,372.08,849.0
2024-04-04 12:30:00,372.12,372.15,371.19,371.42,2152.0,372.12,372.15,371.19,371.42,2152.0
2024-04-04 13:00:00,371.26,371.83,371.15,371.81,3434.0,371.26,371.83,371.15,371.81,3434.0
2024-04-04 13:30:00,371.52,371.52,370.86,370.88,611.0,371.52,371.52,370.86,370.88,611.0
2024-04-04 14:00:00,370.1,370.1,368.72,368.72,1000.0,370.1,370.1,368.72,368.72,1000.0
2024-04-04 14:30:00,368.22,369.17,368.22,369.17,1059.0,368.22,369.17,368.22,369.17,1059.0
2024-04-04 15:00:00,369.1,369.11,367.32,367.32,3668.0,369.1,369.11,367.32,367.32,3668.0
2024-04-04 15:30:00,367.42,369.11,367.19,369.08,9315.0,367.42,369.11,367.19,369.08,9315.0
2024-04-05 09:30:00,366.18,369.2,366.18,369.2,2999.0,366.18,369.2,366.18,369.2,2999.0
2024-04-05 10:00:00,369.51,370.03,369.02,369.92,1899.0,369.51,370.03,369.02,369.92,1899.0
2024-04-05 10:30:00,369.77,371.65,369.75,371.64,1169.0,369.77,371.65,369.75,371.64,1169.0
2024-04-05 11:00:00,371.63,371.71,371.28,371.71,502.0,371.63,371.71,371.28,371.71,502.0
2024-04-05 11:30:00,371.83,373.1,371.83,373.05,11885.0,371.83,373.1,371.83,373.05,11885.0
2024-04-05 12:00:00,372.87,373.65,372.69,373.65,1468.0,372.87,373.65,372.69,373.65,1468.0
2024-04-05 12:30:00,373.83,373.99,373.28,373.99,799.0,373.83,373.99,373.28,373.99,799.0
2024-04-05 13:00:00,374.02,374.33,373.81,373.81,661.0,374.02,374.33,373.81,373.81,661.0
2024-04-05 13:30:00,373.94,373.94,373.65,373.66,427.0,373.94,373.94,373.65,373.66,427.0
2024-04-05 14:00:00,373.96,374.26,373.96,374.0,500.0,373.96,374.26,373.96,374.0,500.0
2024-04-05 14:30:00,374.45,374.52,372.8,373.14,17168.0,374.45,374.52,372.8,373.14,17168.0
2024-04-05 15:00:00,373.06,373.52,372.68,372.91,9580.0,373.06,373.52,372.68,372.91,9580.0
2024-04-05 15:30:00,373.17,374.73,373.17,374.7,5691.0,373.17,374.73,373.17,374.7,5691.0
2024-04-08 09:30:00,374.57,374.99,373.79,374.96,3601.0,374.57,374.99,373.79,374.96,3601.0
2024-04-08 10:00:00,375.58,375.58,375.58,375.58,100.0,375.58,375.58,375.58,375.58,100.0
2024-04-08 10:30:00,375.59,376.38,375.58,376.31,1996.0,375.59,376.38,375.58,376.31,1996.0
2024-04-08 11:00:00,376.75,376.75,375.69,375.7,1377.0,376.75,376.75,375.69,375.7,1377.0
2024-04-08 11:30:00,375.94,376.77,375.92,376.72,1827.0,375.94,376.77,375.92,376.72,1827.0
2024-04-08 12:00:00,376.84,377.1,376.84,377.1,2043.0,376.84,377.1,376.84,377.1,2043.0
2024-04-08 12:30:00,377.55,377.55,377.55,377.55,100.0,377.55,377.55,377.55,377.55,100.0
2024-04-08 13:00:00,377.47,377.59,377.41,377.59,300.0,377.47,377.59,377.41,377.59,300.0
2024-04-08 13:30:00,377.99,377.99,377.62,377.68,600.0,377.99,377.99,377.62,377.68,600.0
2024-04-08 14:00:00,377.5,378.01,377.5,378.01,1911.0,377.5,378.01,377.5,378.01,1911.0
2024-04-08 14:30:00,377.88,379.0,377.87,378.63,4631.0,377.88,379.0,377.87,378.63,4631.0
2024-04-08 15:00:00,378.48,378.65,378.21,378.31,3336.0,378.48,378.65,378.21,378.31,3336.0
2024-04-08 15:30:00,378.38,378.74,377.1,378.62,16693.0,378.38,378.74,377.1,378.62,16693.0
2024-04-09 09:30:00,378.58,378.58,377.88,378.1,1583.0,378.58,378.58,377.88,378.1,1583.0
2024-04-09 10:00:00,376.87,378.21,376.5,376.58,2334.0,376.87,378.21,376.5,376.58,2334.0
2024-04-09 10:30:00,376.5,376.51,371.08,371.89,3400.0,376.5,376.51,371.08,371.89,3400.0
2024-04-09 11:00:00,372.13,372.87,372.13,372.38,3323.0,372.13,372.87,372.13,372.38,3323.0
2024-04-09 11:30:00,372.37,373.67,372.35,373.67,2929.0,372.37,373.67,372.35,373.67,2929.0
2024-04-09 12:00:00,374.03,374.63,374.02,374.63,570.0,374.03,374.63,374.02,374.63,570.0
2024-04-09 12:30:00,374.28,374.37,373.96,374.23,1661.0,374.28,374.37,373.96,374.23,1661.0
2024-04-09 13:00:00,374.07,374.07,373.48,373.63,700.0,374.07,374.07,373.48,373.63,700.0
2024-04-09 13:30:00,373.44,373.55,372.96,372.96,1500.0,373.44,373.55,372.96,372.96,1500.0
2024-04-09 14:00:00,372.88,373.43,372.87,373.03,1161.0,372.88,373.43,372.87,373.03,1161.0
2024-04-09 14:30:00,373.51,373.61,373.07,373.57,2780.0,373.51,373.61,373.07,373.57,2780.0
2024-04-09 15:00:00,373.57,374.1,373.45,374.1,400.0,373.57,374.1,373.45,374.1,400.0
2024-04-09 15:30:00,375.36,375.47,372.43,372.98,10855.0,375.36,375.47,372.43,372.98,10855.0
2024-04-10 09:30:00,368.62,369.06,368.62,369.06,978.0,368.62,369.06,368.62,369.06,978.0
2024-04-10 10:00:00,369.46,370.15,369.37,369.75,699.0,369.46,370.15,369.37,369.75,699.0
2024-04-10 10:30:00,370.51,370.63,368.77,368.78,1234.0,370.51,370.63,368.77,368.78,1234.0
2024-04-10 11:00:00,368.56,369.73,368.56,369.73,800.0,368.56,369.73,368.56,369.73,800.0
2024-04-10 11:30:00,369.53,370.66,369.53,370.22,1780.0,369.53,370.66,369.53,370.22,1780.0
2024-04-10 12:00:00,370.05,370.86,370.02,370.5,1656.0,370.05,370.86,370.02,370.5,1656.0
2024-04-10 12:30:00,370.75,370.75,370.22,370.23,1195.0,370.75,370.75,370.22,370.23,1195.0
2024-04-10 13:00:00,371.16,371.16,369.12,370.86,3290.0,371.16,371.16,369.12,370.86,3290.0
2024-04-10 13:30:00,370.48,370.48,369.09,369.91,1211.0,370.48,370.48,369.09,369.91,1211.0
2024-04-10 14:00:00,369.62,370.4,368.82,368.82,1416.0,369.62,370.4,368.82,368.82,1416.0
2024-04-10 14:30:00,368.9,368.9,366.84,366.98,5366.0,368.9,368.9,366.84,366.98,5366.0
2024-04-10 15:00:00,366.75,368.48,366.75,368.39,2362.0,366.75,368.48,366.75,368.39,2362.0
2024-04-10 15:30:00,368.19,368.24,367.3,367.31,8607.0,368.19,368.24,367.3,367.31,8607.0
2024-04-11 09:30:00,369.15,369.15,367.03,367.04,2078.0,369.15,369.15,367.03,367.04,2078.0
2024-04-11 10:00:00,368.51,368.85,368.36,368.85,625.0,368.51,368.85,368.36,368.85,625.0
2024-04-11 10:30:00,368.27,368.54,367.86,368.4,919.0,368.27,368.54,367.86,368.4,919.0
2024-04-11 11:00:00,368.27,368.27,366.25,367.49,1386.0,368.27,368.27,366.25,367.49,1386.0
2024-04-11 11:30:00,367.38,369.26,367.38,369.25,655.0,367.38,369.26,367.38,369.25,655.0
2024-04-11 12:00:00,369.16,369.19,369.1,369.1,500.0,369.16,369.19,369.1,369.1,500.0
2024-04-11 12:30:00,368.85,369.14,368.14,368.15,8100.0,368.85,369.14,368.14,368.15,8100.0
2024-04-11 13:00:00,368.08,370.34,368.08,369.26,2894.0,368.08,370.34,368.08,369.26,2894.0
2024-04-11 13:30:00,369.27,369.51,368.67,369.47,1800.0,369.27,369.51,368.67,369.47,1800.0
2024-04-11 14:00:00,369.73,370.18,369.37,370.14,2226.0,369.73,370.18,369.37,370.14,2226.0
2024-04-11 14:30:00,370.06,370.34,368.56,368.56,3000.0,370.06,370.34,368.56,368.56,3000.0
2024-04-11 15:00:00,368.81,369.36,368.16,368.34,1200.0,368.81,369.36,368.16,368.34,1200.0
2024-04-11 15:30:00,368.38,368.91,367.51,368.04,8218.0,368.38,368.91,367.51,368.04,8218.0
2024-04-12 09:30:00,367.76,370.16,367.76,369.2,775.0,367.76,370.16,367.76,369.2,775.0
2024-04-12 10:00:00,368.1,368.9,368.04,368.9,1011.0,368.1,368.9,368.04,368.9,1011.0
2024-04-12 10:30:00,369.02,369.48,369.01,369.48,808.0,369.02,369.48,369.01,369.48,808.0
2024-04-12 11:00:00,370.08,370.5,369.78,369.94,1051.0,370.08,370.5,369.78,369.94,1051.0
2024-04-12 11:30:00,369.45,369.86,369.16,369.5,2380.0,369.45,369.86,369.16,369.5,2380.0
2024-04-12 12:00:00,369.61,369.61,368.51,369.06,1285.0,369.61,369.61,368.51,369.06,1285.0
2024-04-12 12:30:00,366.18,366.93,366.18,366.93,729.0,366.18,366.93,366.18,366.93,729.0
2024-04-12 13:00:00,366.38,366.41,365.8,365.99,807.0,366.38,366.41,365.8,365.99,807.0
2024-04-12 13:30:00,365.74,366.26,365.44,365.81,720.0,365.74,366.26,365.44,365.81,720.0
2024-04-12 14:00:00,365.75,366.73,365.75,366.3,1040.0,365.75,366.73,365.75,366.3,1040.0
2024-04-12 14:30:00,366.44,366.44,366.14,366.15,500.0,366.44,366.44,366.14,366.15,500.0
2024-04-12 15:00:00,366.24,366.3,365.52,365.99,1601.0,366.24,366.3,365.52,365.99,1601.0
2024-04-12 15:30:00,365.96,367.77,365.95,367.74,4741.0,365.96,367.77,365.95,367.74,4741.0
2024-04-15 09:30:00,369.59,370.32,369.32,370.2,1494.0,369.59,370.32,369.32,370.2,1494.0
2024-04-15 10:00:00,369.8,369.94,368.24,369.93,3296.0,369.8,369.94,368.24,369.93,3296.0
2024-04-15 10:30:00,369.82,369.82,367.38,368.09,2769.0,369.82,369.82,367.38,368.09,2769.0
2024-04-15 11:00:00,367.61,367.75,367.2,367.75,500.0,367.61,367.75,367.2,367.75,500.0
2024-04-15 11:30:00,367.91,367.91,367.88,367.88,334.0,367.91,367.91,367.88,367.88,334.0
2024-04-15 12:00:00,367.91,368.06,367.01,367.09,400.0,367.91,368.06,367.01,367.09,400.0
2024-04-15 12:30:00,367.09,367.09,367.09,367.09,0.0,367.09,367.09,367.09,367.09,0.0
2024-04-15 13:00:00,366.83,367.27,366.83,367.27,1700.0,366.83,367.27,366.83,367.27,1700.0
2024-04-15 13:30:00,366.71,366.94,366.29,366.94,2307.0,366.71,366.94,366.29,366.94,2307.0
2024-04-15 14:00:00,366.67,366.98,365.83,366.49,2692.0,366.67,366.98,365.83,366.49,2692.0
2024-04-15 14:30:00,366.18,366.22,364.8,365.12,3300.0,366.18,366.22,364.8,365.12,3300.0
2024-04-15 15:00:00,365.36,366.06,364.97,365.36,5894.0,365.36,366.06,364.97,365.36,5894.0
2024-04-15 15:30:00,365.55,365.98,364.63,364.63,3824.0,365.55,365.98,364.63,364.63,3824.0
2024-04-16 09:30:00,365.69,365.69,363.75,364.63,1705.0,365.69,365.69,363.75,364.63,1705.0
2024-04-16 10:00:00,364.81,365.47,364.35,365.06,2818.0,364.81,365.47,364.35,365.06,2818.0
2024-04-16 10:30:00,365.0,365.3,364.92,365.3,919.0,365.0,365.3,364.92,365.3,919.0
2024-04-16 11:00:00,365.0,365.57,364.81,364.92,1700.0,365.0,365.57,364.81,364.92,1700.0
2024-04-16 11:30:00,365.42,366.29,365.34,366.02,2064.0,365.42,366.29,365.34,366.02,2064.0
2024-04-16 12:00:00,365.12,365.13,364.62,365.12,1111.0,365.12,365.13,364.62,365.12,1111.0
2024-04-16 12:30:00,365.18,365.57,365.0,365.54,4074.0,365.18,365.57,365.0,365.54,4074.0
2024-04-16 13:00:00,365.22,365.22,364.56,364.98,950.0,365.22,365.22,364.56,364.98,950.0
2024-04-16 13:30:00,364.33,365.25,364.33,364.81,1174.0,364.33,365.25,364.33,364.81,1174.0
2024-04-16 14:00:00,365.18,365.87,364.4,365.1,2300.0,365.18,365.87,364.4,365.1,2300.0
2024-04-16 14:30:00,364.97,365.93,364.97,365.93,1100.0,364.97,365.93,364.97,365.93,1100.0
2024-04-16 15:00:00,365.96,366.61,365.5,366.61,2352.0,365.96,366.61,365.5,366.61,2352.0
2024-04-16 15:30:00,366.4,367.32,365.99,365.99,11413.0,366.4,367.32,365.99,365.99,11413.0
2024-04-17 09:30:00,367.0,367.04,367.0,367.04,1461.0,367.0,367.04,367.0,367.04,1461.0
2024-04-17 10:00:00,366.86,367.62,365.79,367.36,1831.0,366.86,367.62,365.79,367.36,1831.0
2024-04-17 10:30:00,366.94,367.9,366.32,366.42,2059.0,366.94,367.9,366.32,366.42,2059.0
2024-04-17 11:00:00,367.04,367.04,365.22,365.22,200.0,367.04,367.04,365.22,365.22,200.0
2024-04-17 11:30:00,364.3,364.31,364.3,364.3,210.0,364.3,364.31,364.3,364.3,210.0
2024-04-17 12:00:00,362.49,363.79,362.49,363.79,200.0,362.49,363.79,362.49,363.79,200.0
2024-04-17 12:30:00,362.66,362.66,362.33,362.44,800.0,362.66,362.66,362.33,362.44,800.0
2024-04-17 13:00:00,362.46,363.88,362.45,363.88,810.0,362.46,363.88,362.45,363.88,810.0
2024-04-17 13:30:00,363.86,363.92,363.11,363.92,500.0,363.86,363.92,363.11,363.92,500.0
2024-04-17 14:00:00,363.56,363.93,363.5,363.5,700.0,363.56,363.93,363.5,363.5,700.0
2024-04-17 14:30:00,363.66,364.43,363.58,363.58,1500.0,363.66,364.43,363.58,363.58,1500.0
2024-04-17 15:00:00,363.19,363.58,362.76,362.76,2301.0,363.19,363.58,362.76,362.76,2301.0
2024-04-17 15:30:00,363.45,364.25,362.38,362.38,8155.0,363.45,364.25,362.38,362.38,8155.0
2024-04-18 09:30:00,363.0,364.0,363.0,364.0,828.0,363.0,364.0,363.0,364.0,828.0
2024-04-18 10:00:00,364.42,366.31,364.42,366.26,2504.0,364.42,366.31,364.42,366.26,2504.0
2024-04-18 10:30:00,366.3,366.67,365.25,366.63,3029.0,366.3,366.67,365.25,366.63,3029.0
2024-04-18 11:00:00,367.5,368.18,367.29,367.29,1448.0,367.5,368.18,367.29,367.29,1448.0
2024-04-18 11:30:00,366.88,367.23,366.46,366.52,7260.0,366.88,367.23,366.46,366.52,7260.0
2024-04-18 12:00:00,366.47,366.83,366.0,366.0,1567.0,366.47,366.83,366.0,366.0,1567.0
2024-04-18 12:30:00,365.7,366.02,365.7,365.79,1300.0,365.7,366.02,365.7,365.79,1300.0
2024-04-18 13:00:00,365.02,365.57,364.81,365.57,2400.0,365.02,365.57,364.81,365.57,2400.0
2024-04-18 13:30:00,365.6,365.9,365.6,365.79,300.0,365.6,365.9,365.6,365.79,300.0
2024-04-18 14:00:00,365.54,366.03,365.06,365.06,1300.0,365.54,366.03,365.06,365.06,1300.0
2024-04-18 14:30:00,365.11,365.38,364.2,364.25,2947.0,365.11,365.38,364.2,364.25,2947.0
2024-04-18 15:00:00,364.41,364.72,363.7,363.93,4800.0,364.41,364.72,363.7,363.93,4800.0
2024-04-18 15:30:00,363.94,365.65,363.92,364.3,14087.0,363.94,365.65,363.92,364.3,14087.0
2024-04-19 09:30:00,365.46,366.1,365.46,366.1,10876.0,365.46,366.1,365.46,366.1,10876.0
2024-04-19 10:00:00,367.53,367.76,365.68,366.16,987.0,367.53,367.76,365.68,366.16,987.0
2024-04-19 10:30:00,365.97,367.08,365.67,366.85,700.0,365.97,367.08,365.67,366.85,700.0
2024-04-19 11:00:00,366.54,367.59,366.54,367.59,1230.0,366.54,367.59,366.54,367.59,1230.0
2024-04-19 11:30:00,368.25,368.56,367.52,368.56,500.0,368.25,368.56,367.52,368.56,500.0
2024-04-19 12:00:00,368.54,368.54,366.71,366.71,500.0,368.54,368.54,366.71,366.71,500.0
2024-04-19 12:30:00,367.46,368.04,367.18,368.04,307.0,367.46,368.04,367.18,368.04,307.0
2024-04-19 13:00:00,367.59,368.75,367.59,368.75,400.0,367.59,368.75,367.59,368.75,400.0
2024-04-19 13:30:00,368.61,370.03,368.43,369.93,1020.0,368.61,370.03,368.43,369.93,1020.0
2024-04-19 14:00:00,369.41,370.01,368.21,368.33,1195.0,369.41,370.01,368.21,368.33,1195.0
2024-04-19 14:30:00,367.84,368.36,367.84,368.35,800.0,367.84,368.36,367.84,368.35,800.0
2024-04-19 15:00:00,368.25,368.61,368.25,368.61,810.0,368.25,368.61,368.25,368.61,810.0
2024-04-19 15:30:00,368.72,369.88,368.0,369.24,8131.0,368.72,369.88,368.0,369.24,8131.0
2024-04-22 09:30:00,371.63,373.94,370.34,372.9,2354.0,371.63,373.94,370.34,372.9,2354.0
2024-04-22 10:00:00,373.01,374.57,371.81,374.57,3904.0,373.01,374.57,371.81,374.57,3904.0
2024-04-22 10:30:00,374.92,375.25,374.83,374.89,2728.0,374.92,375.25,374.83,374.89,2728.0
2024-04-22 11:00:00,374.88,376.59,374.78,376.59,1480.0,374.88,376.59,374.78,376.59,1480.0
2024-04-22 11:30:00,375.5,375.5,374.99,374.99,503.0,375.5,375.5,374.99,374.99,503.0
2024-04-22 12:00:00,376.13,376.84,376.13,376.48,1684.0,376.13,376.84,376.13,376.48,1684.0
2024-04-22 12:30:00,376.44,376.44,376.44,376.44,100.0,376.44,376.44,376.44,376.44,100.0
2024-04-22 13:00:00,376.33,376.33,374.88,375.62,3917.0,376.33,376.33,374.88,375.62,3917.0
2024-04-22 13:30:00,376.68,377.72,376.66,377.72,1562.0,376.68,377.72,376.66,377.72,1562.0
2024-04-22 14:00:00,377.67,377.83,375.84,375.84,7182.0,377.67,377.83,375.84,375.84,7182.0
2024-04-22 14:30:00,376.3,376.45,375.4,376.45,1423.0,376.3,376.45,375.4,376.45,1423.0
2024-04-22 15:00:00,376.24,376.63,375.4,376.04,2068.0,376.24,376.63,375.4,376.04,2068.0
2024-04-22 15:30:00,375.95,377.0,375.4,376.11,13296.0,375.95,377.0,375.4,376.11,13296.0
2024-04-23 09:30:00,379.76,383.37,379.58,383.33,9063.0,379.76,383.37,379.58,383.33,9063.0
2024-04-23 10:00:00,383.31,385.71,382.5,385.71,1700.0,383.31,385.71,382.5,385.71,1700.0
2024-04-23 10:30:00,383.14,384.28,383.11,384.28,1192.0,383.14,384.28,383.11,384.28,1192.0
2024-04-23 11:00:00,383.88,384.33,383.14,383.24,1101.0,383.88,384.33,383.14,383.24,1101.0
2024-04-23 11:30:00,383.46,383.63,381.82,382.0,2401.0,383.46,383.63,381.82,382.0,2401.0
2024-04-23 12:00:00,380.9,381.35,379.67,381.2,2045.0,380.9,381.35,379.67,381.2,2045.0
2024-04-23 12:30:00,381.19,381.4,381.09,381.13,600.0,381.19,381.4,381.09,381.13,600.0
2024-04-23 13:00:00,381.7,381.86,380.86,381.27,506.0,381.7,381.86,380.86,381.27,506.0
2024-04-23 13:30:00,381.2,381.67,380.9,380.9,400.0,381.2,381.67,380.9,380.9,400.0
2024-04-23 14:00:00,381.14,381.14,380.75,380.75,401.0,381.14,381.14,380.75,380.75,401.0
2024-04-23 14:30:00,380.9,382.04,380.51,381.1,9445.0,380.9,382.04,380.51,381.1,9445.0
2024-04-23 15:00:00,380.97,381.92,380.97,381.31,501.0,380.97,381.92,380.97,381.31,501.0
2024-04-23 15:30:00,381.7,383.27,381.3,382.42,9141.0,381.7,383.27,381.3,382.42,9141.0
2024-04-24 09:30:00,382.43,384.69,381.22,381.86,6021.0,382.43,384.69,381.22,381.86,6021.0
2024-04-24 10:00:00,381.0,381.4,379.65,380.28,3116.0,381.0,381.4,379.65,380.28,3116.0
2024-04-24 10:30:00,380.51,381.36,378.61,378.62,878.0,380.51,381.36,378.61,378.62,878.0
2024-04-24 11:00:00,379.32,380.44,379.32,379.53,1972.0,379.32,380.44,379.32,379.53,1972.0
2024-04-24 11:30:00,380.0,380.37,378.94,379.09,1567.0,380.0,380.37,378.94,379.09,1567.0
2024-04-24 12:00:00,379.44,379.44,378.16,379.17,3501.0,379.44,379.44,378.16,379.17,3501.0
2024-04-24 12:30:00,378.36,379.48,377.6,379.48,2395.0,378.36,379.48,377.6,379.48,2395.0
2024-04-24 13:00:00,379.59,380.13,379.4,380.13,1185.0,379.59,380.13,379.4,380.13,1185.0
2024-04-24 13:30:00,380.41,382.25,380.33,381.5,5420.0,380.41,382.25,380.33,381.5,5420.0
2024-04-24 14:00:00,380.67,380.97,380.08,380.44,2460.0,380.67,380.97,380.08,380.44,2460.0
2024-04-24 14:30:00,379.97,380.59,379.97,380.48,785.0,379.97,380.59,379.97,380.48,785.0
2024-04-24 15:00:00,380.04,380.52,380.04,380.33,1217.0,380.04,380.52,380.04,380.33,1217.0
2024-04-24 15:30:00,380.48,381.34,379.18,379.18,27597.0,380.48,381.34,379.18,379.18,27597.0
2024-04-25 09:30:00,386.0,402.71,384.8,402.71,16966.0,386.0,402.71,384.8,402.71,16966.0
2024-04-25 10:00:00,403.85,403.85,392.67,395.63,11984.0,403.85,403.85,392.67,395.63,11984.0
2024-04-25 10:30:00,395.06,397.9,395.06,397.8,6668.0,395.06,397.9,395.06,397.8,6668.0
2024-04-25 11:00:00,399.46,402.04,398.44,401.15,3900.0,399.46,402.04,398.44,401.15,3900.0
2024-04-25 11:30:00,401.02,402.25,399.46,400.15,7083.0,401.02,402.25,399.46,400.15,7083.0
2024-04-25 12:00:00,399.51,400.81,399.33,400.27,5776.0,399.51,400.81,399.33,400.27,5776.0
2024-04-25 12:30:00,399.36,400.66,399.26,399.9,2300.0,399.36,400.66,399.26,399.9,2300.0
2024-04-25 13:00:00,400.25,400.25,394.56,396.08,2141.0,400.25,400.25,394.56,396.08,2141.0
2024-04-25 13:30:00,395.17,396.19,394.22,395.17,3743.0,395.17,396.19,394.22,395.17,3743.0
2024-04-25 14:00:00,395.0,397.8,394.87,395.92,7003.0,395.0,397.8,394.87,395.92,7003.0
2024-04-25 14:30:00,395.54,400.1,395.51,398.55,5202.0,395.54,400.1,395.51,398.55,5202.0
2024-04-25 15:00:00,397.75,398.21,396.77,396.97,4452.0,397.75,398.21,396.77,396.97,4452.0
2024-04-25 15:30:00,397.27,402.0,396.83,401.87,32942.0,397.27,402.0,396.83,401.87,32942.0
2024-04-26 09:30:00,401.87,401.95,398.76,398.79,4432.0,401.87,401.95,398.76,398.79,4432.0
2024-04-26 10:00:00,400.13,401.0,396.39,399.23,6597.0,400.13,401.0,396.39,399.23,6597.0
2024-04-26 10:30:00,398.69,401.69,398.69,401.59,7444.0,398.69,401.69,398.69,401.59,7444.0
2024-04-26 11:00:00,402.07,403.21,401.89,403.21,2352.0,402.07,403.21,401.89,403.21,2352.0
2024-04-26 11:30:00,403.09,404.58,401.61,402.88,6367.0,403.09,404.58,401.61,402.88,6367.0
2024-04-26 12:00:00,401.73,404.34,401.73,404.0,3190.0,401.73,404.34,401.73,404.0,3190.0
2024-04-26 12:30:00,404.36,405.12,403.56,404.4,6489.0,404.36,405.12,403.56,404.4,6489.0
2024-04-26 13:00:00,404.3,404.3,403.72,403.98,2524.0,404.3,404.3,403.72,403.98,2524.0
2024-04-26 13:30:00,403.93,405.03,403.58,404.12,4430.0,403.93,405.03,403.58,404.12,4430.0
2024-04-26 14:00:00,404.09,404.88,404.06,404.12,5916.0,404.09,404.88,404.06,404.12,5916.0
2024-04-26 14:30:00,404.32,406.72,404.32,406.72,4625.0,404.32,406.72,404.32,406.72,4625.0
2024-04-26 15:00:00,406.78,406.78,403.58,403.58,4586.0,406.78,406.78,403.58,403.58,4586.0
2024-04-26 15:30:00,403.75,405.26,402.15,404.78,23717.0,403.75,405.26,402.15,404.78,23717.0
2024-04-29 09:30:00,405.66,407.74,402.37,405.44,5706.0,405.66,407.74,402.37,405.44,5706.0
2024-04-29 10:00:00,405.53,407.27,404.6,405.5,1660.0,405.53,407.27,404.6,405.5,1660.0
2024-04-29 10:30:00,405.03,407.25,405.03,407.25,2295.0,405.03,407.25,405.03,407.25,2295.0
2024-04-29 11:00:00,407.38,407.38,405.87,405.88,2389.0,407.38,407.38,405.87,405.88,2389.0
2024-04-29 11:30:00,406.2,406.94,405.54,406.64,7564.0,406.2,406.94,405.54,406.64,7564.0
2024-04-29 12:00:00,407.03,408.89,407.03,408.34,1011.0,407.03,408.89,407.03,408.34,1011.0
2024-04-29 12:30:00,408.7,409.11,407.5,407.5,1540.0,408.7,409.11,407.5,407.5,1540.0
2024-04-29 13:00:00,408.16,408.59,407.94,408.16,1032.0,408.16,408.59,407.94,408.16,1032.0
2024-04-29 13:30:00,408.67,408.9,406.3,406.3,3678.0,408.67,408.9,406.3,406.3,3678.0
2024-04-29 14:00:00,405.61,406.5,405.05,405.84,6335.0,405.61,406.5,405.05,405.84,6335.0
2024-04-29 14:30:00,406.41,406.42,405.74,405.96,8242.0,406.41,406.42,405.74,405.96,8242.0
2024-04-29 15:00:00,405.6,406.62,405.27,406.29,5132.0,405.6,406.62,405.27,406.29,5132.0
2024-04-29 15:30:00,406.06,406.52,404.87,405.22,9014.0,406.06,406.52,404.87,405.22,9014.0
2024-04-30 09:30:00,406.15,408.9,405.14,405.14,1755.0,406.15,408.9,405.14,405.14,1755.0
2024-04-30 10:00:00,405.33,405.33,402.65,402.65,2324.0,405.33,405.33,402.65,402.65,2324.0
2024-04-30 10:30:00,401.88,402.84,401.88,402.52,1270.0,401.88,402.84,401.88,402.52,1270.0
2024-04-30 11:00:00,402.52,404.2,401.1,404.19,25372.0,402.52,404.2,401.1,404.19,25372.0
2024-04-30 11:30:00,402.88,402.95,401.52,402.0,700.0,402.88,402.95,401.52,402.0,700.0
2024-04-30 12:00:00,402.88,403.3,402.83,402.95,753.0,402.88,403.3,402.83,402.95,753.0
2024-04-30 12:30:00,402.95,403.32,401.79,402.88,2797.0,402.95,403.32,401.79,402.88,2797.0
2024-04-30 13:00:00,402.73,403.28,402.19,403.28,1831.0,402.73,403.28,402.19,403.28,1831.0
2024-04-30 13:30:00,403.34,403.43,400.0,400.96,23869.0,403.34,403.43,400.0,400.96,23869.0
2024-04-30 14:00:00,402.36,402.4,401.33,402.37,2974.0,402.36,402.4,401.33,402.37,2974.0
2024-04-30 14:30:00,402.03,402.48,401.85,402.4,3807.0,402.03,402.48,401.85,402.4,3807.0
2024-04-30 15:00:00,402.57,403.36,402.04,403.13,2215.0,402.57,403.36,402.04,403.13,2215.0
2024-04-30 15:30:00,402.93,403.47,401.38,402.22,9261.0,402.93,403.47,401.38,402.22,9261.0
2024-05-01 09:30:00,402.7,406.0,401.06,401.93,3046.0,402.7,406.0,401.06,401.93,3046.0
2024-05-01 10:00:00,401.96,404.95,400.94,404.59,1740.0,401.96,404.95,400.94,404.59,1740.0
2024-05-01 10:30:00,404.55,404.87,403.52,404.85,1785.0,404.55,404.87,403.52,404.85,1785.0
2024-05-01 11:00:00,405.11,405.69,405.1,405.69,708.0,405.11,405.69,405.1,405.69,708.0
2024-05-01 11:30:00,405.46,407.0,405.43,407.0,2473.0,405.46,407.0,405.43,407.0,2473.0
2024-05-01 12:00:00,407.15,407.9,407.02,407.9,500.0,407.15,407.9,407.02,407.9,500.0
2024-05-01 12:30:00,408.5,408.63,407.75,407.75,2500.0,408.5,408.63,407.75,407.75,2500.0
2024-05-01 13:00:00,408.56,409.99,408.56,409.59,3582.0,408.56,409.99,408.56,409.59,3582.0
2024-05-01 13:30:00,409.59,409.88,408.78,409.36,5091.0,409.59,409.88,408.78,409.36,5091.0
2024-05-01 14:00:00,409.55,409.84,408.18,409.4,2275.0,409.55,409.84,408.18,409.4,2275.0
2024-05-01 14:30:00,409.58,410.64,408.63,410.64,9402.0,409.58,410.64,408.63,410.64,9402.0
2024-05-01 15:00:00,410.38,410.55,408.75,409.49,4276.0,410.38,410.55,408.75,409.49,4276.0
2024-05-01 15:30:00,409.0,409.19,407.15,407.95,17331.0,409.0,409.19,407.15,407.95,17331.0
2024-05-02 09:30:00,410.57,410.64,404.61,404.61,1595.0,410.57,410.64,404.61,404.61,1595.0
2024-05-02 10:00:00,408.66,408.66,405.66,408.31,1860.0,408.66,408.66,405.66,408.31,1860.0
2024-05-02 10:30:00,408.18,409.01,408.05,408.25,3725.0,408.18,409.01,408.05,408.25,3725.0
2024-05-02 11:00:00,408.83,411.33,408.83,410.9,3291.0,408.83,411.33,408.83,410.9,3291.0
2024-05-02 11:30:00,410.04,410.11,408.96,409.41,2258.0,410.04,410.11,408.96,409.41,2258.0
2024-05-02 12:00:00,409.46,410.2,408.51,410.16,10734.0,409.46,410.2,408.51,410.16,10734.0
2024-05-02 12:30:00,410.18,410.18,409.06,409.06,1469.0,410.18,410.18,409.06,409.06,1469.0
2024-05-02 13:00:00,410.17,410.2,409.04,409.87,1870.0,410.17,410.2,409.04,409.87,1870.0
2024-05-02 13:30:00,410.2,410.2,409.82,409.92,6534.0,410.2,410.2,409.82,409.92,6534.0
2024-05-02 14:00:00,410.16,411.39,409.77,410.94,2980.0,410.16,411.39,409.77,410.94,2980.0
2024-05-02 14:30:00,409.64,411.56,409.64,410.56,3369.0,409.64,411.56,409.64,410.56,3369.0
2024-05-02 15:00:00,410.92,411.48,410.86,410.97,2362.0,410.92,411.48,410.86,410.97,2362.0
2024-05-02 15:30:00,410.62,411.46,409.99,410.85,15544.0,410.62,411.46,409.99,410.85,15544.0
2024-05-03 09:30:00,413.79,414.05,411.75,411.76,1883.0,413.79,414.05,411.75,411.76,1883.0
2024-05-03 10:00:00,413.92,413.92,410.66,411.42,2901.0,413.92,413.92,410.66,411.42,2901.0
2024-05-03 10:30:00,411.64,414.34,411.63,412.12,3233.0,411.64,414.34,411.63,412.12,3233.0
2024-05-03 11:00:00,413.12,414.35,413.12,413.98,2219.0,413.12,414.35,413.12,413.98,2219.0
2024-05-03 11:30:00,413.31,414.24,412.04,414.24,1625.0,413.31,414.24,412.04,414.24,1625.0
2024-05-03 12:00:00,414.7,415.71,414.7,415.05,521.0,414.7,415.71,414.7,415.05,521.0
2024-05-03 12:30:00,414.78,415.7,414.64,414.64,981.0,414.78,415.7,414.64,414.64,981.0
2024-05-03 13:00:00,415.41,416.22,415.01,415.48,820.0,415.41,416.22,415.01,415.48,820.0
2024-05-03 13:30:00,415.36,416.2,415.14,416.19,950.0,415.36,416.2,415.14,416.19,950.0
2024-05-03 14:00:00,416.2,416.27,415.54,416.0,1618.0,416.2,416.27,415.54,416.0,1618.0
2024-05-03 14:30:00,415.03,416.5,413.6,415.83,2142.0,415.03,416.5,413.6,415.83,2142.0
2024-05-03 15:00:00,415.4,416.16,415.12,416.09,1516.0,415.4,416.16,415.12,416.09,1516.0
2024-05-03 15:30:00,415.9,416.94,414.9,415.19,9864.0,415.9,416.94,414.9,415.19,9864.0
2024-05-06 09:30:00,419.17,419.17,419.17,419.17,1054.0,419.17,419.17,419.17,419.17,1054.0
2024-05-06 10:00:00,419.26,419.36,418.41,419.36,500.0,419.26,419.36,418.41,419.36,500.0
2024-05-06 10:30:00,419.78,420.62,419.2,420.06,4555.0,419.78,420.62,419.2,420.06,4555.0
2024-05-06 11:00:00,420.25,420.48,419.64,419.64,2776.0,420.25,420.48,419.64,419.64,2776.0
2024-05-06 11:30:00,419.87,419.87,419.25,419.25,660.0,419.87,419.87,419.25,419.25,660.0
2024-05-06 12:00:00,419.47,419.99,419.46,419.99,300.0,419.47,419.99,419.46,419.99,300.0
2024-05-06 12:30:00,419.99,420.62,419.64,420.62,2300.0,419.99,420.62,419.64,420.62,2300.0
2024-05-06 13:00:00,420.0,420.21,419.72,420.21,800.0,420.0,420.21,419.72,420.21,800.0
2024-05-06 13:30:00,420.64,420.79,419.85,419.86,1000.0,420.64,420.79,419.85,419.86,1000.0
2024-05-06 14:00:00,420.1,421.51,420.08,421.51,8044.0,420.1,421.51,420.08,421.51,8044.0
2024-05-06 14:30:00,421.1,422.18,420.74,421.73,2127.0,421.1,422.18,420.74,421.73,2127.0
2024-05-06 15:00:00,421.41,422.22,421.41,422.02,2022.0,421.41,422.22,421.41,422.02,2022.0
2024-05-06 15:30:00,422.12,424.77,422.12,424.42,15104.0,422.12,424.77,422.12,424.42,15104.0
2024-05-07 09:30:00,425.23,427.52,425.18,425.56,1599.0,425.23,427.52,425.18,425.56,1599.0
2024-05-07 10:00:00,427.32,427.32,425.53,426.68,500.0,427.32,427.32,425.53,426.68,500.0
2024-05-07 10:30:00,426.69,426.69,425.17,425.55,1919.0,426.69,426.69,425.17,425.55,1919.0
2024-05-07 11:00:00,426.25,426.25,425.49,425.59,2044.0,426.25,426.25,425.49,425.59,2044.0
2024-05-07 11:30:00,426.06,426.22,425.14,425.14,5365.0,426.06,426.22,425.14,425.14,5365.0
2024-05-07 12:00:00,425.34,426.01,424.05,424.63,1840.0,425.34,426.01,424.05,424.63,1840.0
2024-05-07 12:30:00,424.28,424.28,423.26,423.26,2232.0,424.28,424.28,423.26,423.26,2232.0
2024-05-07 13:00:00,423.61,423.76,423.33,423.76,1000.0,423.61,423.76,423.33,423.76,1000.0
2024-05-07 13:30:00,423.27,423.27,422.51,422.51,1500.0,423.27,423.27,422.51,422.51,1500.0
2024-05-07 14:00:00,422.56,422.84,422.45,422.76,605.0,422.56,422.84,422.45,422.76,605.0
2024-05-07 14:30:00,422.59,422.69,421.9,421.9,500.0,422.59,422.69,421.9,421.9,500.0
2024-05-07 15:00:00,422.37,422.91,422.36,422.69,1520.0,422.37,422.91,422.36,422.69,1520.0
2024-05-07 15:30:00,423.01,423.17,420.29,420.71,15937.0,423.01,423.17,420.29,420.71,15937.0
2024-05-08 09:30:00,421.23,423.72,419.43,421.48,2819.0,421.23,423.72,419.43,421.48,2819.0
2024-05-08 10:00:00,421.56,422.8,421.56,421.97,400.0,421.56,422.8,421.56,421.97,400.0
2024-05-08 10:30:00,422.0,423.0,422.0,423.0,600.0,422.0,423.0,422.0,423.0,600.0
2024-05-08 11:00:00,422.58,423.35,422.55,423.3,2095.0,422.58,423.35,422.55,423.3,2095.0
2024-05-08 11:30:00,423.08,423.08,422.87,422.99,1100.0,423.08,423.08,422.87,422.99,1100.0
2024-05-08 12:00:00,423.13,423.39,421.28,421.28,7100.0,423.13,423.39,421.28,421.28,7100.0
2024-05-08 12:30:00,420.25,420.25,418.85,419.52,500.0,420.25,420.25,418.85,419.52,500.0
2024-05-08 13:00:00,420.33,420.65,419.51,420.65,400.0,420.33,420.65,419.51,420.65,400.0
2024-05-08 13:30:00,420.83,421.49,420.52,421.49,900.0,420.83,421.49,420.52,421.49,900.0
2024-05-08 14:00:00,421.61,421.61,421.01,421.5,4100.0,421.61,421.61,421.01,421.5,4100.0
2024-05-08 14:30:00,421.0,421.7,420.64,420.85,1100.0,421.0,421.7,420.64,420.85,1100.0
2024-05-08 15:00:00,420.97,421.98,420.97,421.88,300.0,420.97,421.98,420.97,421.88,300.0
2024-05-08 15:30:00,422.27,423.26,421.59,423.26,5425.0,422.27,423.26,421.59,423.26,5425.0
2024-05-09 09:30:00,424.45,424.78,424.45,424.78,2214.0,424.45,424.78,424.45,424.78,2214.0
2024-05-09 10:00:00,425.02,425.72,423.73,425.49,3249.0,425.02,425.72,423.73,425.49,3249.0
2024-05-09 10:30:00,425.31,425.69,424.48,425.69,1883.0,425.31,425.69,424.48,425.69,1883.0
2024-05-09 11:00:00,425.3,427.2,425.22,427.2,2926.0,425.3,427.2,425.22,427.2,2926.0
2024-05-09 11:30:00,426.97,426.97,426.67,426.89,663.0,426.97,426.97,426.67,426.89,663.0
2024-05-09 12:00:00,428.59,428.94,427.01,427.77,1835.0,428.59,428.94,427.01,427.77,1835.0
2024-05-09 12:30:00,428.0,428.0,428.0,428.0,200.0,428.0,428.0,428.0,428.0,200.0
2024-05-09 13:00:00,428.86,428.86,428.6,428.77,645.0,428.86,428.86,428.6,428.77,645.0
2024-05-09 13:30:00,428.12,428.2,427.59,427.59,600.0,428.12,428.2,427.59,427.59,600.0
2024-05-09 14:00:00,427.49,427.49,426.86,427.31,723.0,427.49,427.49,426.86,427.31,723.0
2024-05-09 14:30:00,426.85,427.37,426.18,426.18,5221.0,426.85,427.37,426.18,426.18,5221.0
2024-05-09 15:00:00,425.27,426.14,424.83,425.75,2476.0,425.27,426.14,424.83,425.75,2476.0
2024-05-09 15:30:00,426.81,429.06,426.53,428.92,10115.0,426.81,429.06,426.53,428.92,10115.0
2024-05-10 09:30:00,430.09,430.28,426.89,429.46,2084.0,430.09,430.28,426.89,429.46,2084.0
2024-05-10 10:00:00,430.03,432.03,429.01,429.44,1800.0,430.03,432.03,429.01,429.44,1800.0
2024-05-10 10:30:00,429.66,429.66,427.98,428.23,1900.0,429.66,429.66,427.98,428.23,1900.0
2024-05-10 11:00:00,428.47,428.47,428.16,428.16,534.0,428.47,428.47,428.16,428.16,534.0
2024-05-10 11:30:00,429.08,430.09,427.78,427.78,1500.0,429.08,430.09,427.78,427.78,1500.0
2024-05-10 12:00:00,428.13,428.51,428.13,428.51,200.0,428.13,428.51,428.13,428.51,200.0
2024-05-10 12:30:00,428.64,428.64,427.7,428.59,2392.0,428.64,428.64,427.7,428.59,2392.0
2024-05-10 13:00:00,428.0,428.73,427.76,428.73,1000.0,428.0,428.73,427.76,428.73,1000.0
2024-05-10 13:30:00,428.8,429.26,428.8,429.26,600.0,428.8,429.26,428.8,429.26,600.0
2024-05-10 14:00:00,428.93,430.22,428.91,430.22,635.0,428.93,430.22,428.91,430.22,635.0
2024-05-10 14:30:00,430.46,430.46,429.74,429.74,1154.0,430.46,430.46,429.74,429.74,1154.0
2024-05-10 15:00:00,429.74,429.74,428.96,428.97,900.0,429.74,429.74,428.96,428.97,900.0
2024-05-10 15:30:00,428.78,429.63,428.1,428.73,7575.0,428.78,429.63,428.1,428.73,7575.0
2024-05-13 09:30:00,429.63,429.63,427.09,428.28,1846.0,429.63,429.63,427.09,428.28,1846.0
2024-05-13 10:00:00,429.98,429.98,428.0,428.0,300.0,429.98,429.98,428.0,428.0,300.0
2024-05-13 10:30:00,427.65,427.65,426.88,426.88,300.0,427.65,427.65,426.88,426.88,300.0
2024-05-13 11:00:00,426.88,427.53,426.88,427.24,2699.0,426.88,427.53,426.88,427.24,2699.0
2024-05-13 11:30:00,427.56,428.01,426.83,427.1,1324.0,427.56,428.01,426.83,427.1,1324.0
2024-05-13 12:00:00,426.78,427.47,426.7,427.47,800.0,426.78,427.47,426.7,427.47,800.0
2024-05-13 12:30:00,427.8,428.87,427.8,427.93,1588.0,427.8,428.87,427.8,427.93,1588.0
2024-05-13 13:00:00,427.27,427.41,425.96,425.97,966.0,427.27,427.41,425.96,425.97,966.0
2024-05-13 13:30:00,425.94,426.61,425.93,426.29,1869.0,425.94,426.61,425.93,426.29,1869.0
2024-05-13 14:00:00,426.15,426.16,425.23,425.62,876.0,426.15,426.16,425.23,425.62,876.0
2024-05-13 14:30:00,425.94,426.04,425.01,426.04,7151.0,425.94,426.04,425.01,426.04,7151.0
2024-05-13 15:00:00,426.11,426.39,425.16,425.16,1334.0,426.11,426.39,425.16,425.16,1334.0
2024-05-13 15:30:00,425.64,426.48,424.7,424.95,6865.0,425.64,426.48,424.7,424.95,6865.0
2024-05-14 09:30:00,425.81,425.81,420.96,420.96,1258.0,425.81,425.81,420.96,420.96,1258.0
2024-05-14 10:00:00,421.77,424.41,420.64,420.67,7477.0,421.77,424.41,420.64,420.67,7477.0
2024-05-14 10:30:00,420.74,424.69,420.4,424.0,3000.0,420.74,424.69,420.4,424.0,3000.0
2024-05-14 11:00:00,422.92,423.01,422.46,422.46,1502.0,422.92,423.01,422.46,422.46,1502.0
2024-05-14 11:30:00,423.91,423.91,423.57,423.57,400.0,423.91,423.91,423.57,423.57,400.0
2024-05-14 12:00:00,423.1,423.1,423.1,423.1,100.0,423.1,423.1,423.1,423.1,100.0
2024-05-14 12:30:00,423.76,424.78,423.76,424.24,535.0,423.76,424.78,423.76,424.24,535.0
2024-05-14 13:00:00,423.89,423.94,423.25,423.94,300.0,423.89,423.94,423.25,423.94,300.0
2024-05-14 13:30:00,423.0,424.39,422.99,423.92,1546.0,423.0,424.39,422.99,423.92,1546.0
2024-05-14 14:00:00,423.69,424.2,423.69,423.87,700.0,423.69,424.2,423.69,423.87,700.0
2024-05-14 14:30:00,424.69,424.69,424.42,424.42,300.0,424.69,424.69,424.42,424.42,300.0
2024-05-14 15:00:00,424.44,424.72,423.53,424.52,1469.0,424.44,424.72,423.53,424.52,1469.0
2024-05-14 15:30:00,424.5,424.5,423.7,423.99,5544.0,424.5,424.5,423.7,423.99,5544.0
2024-05-15 09:30:00,424.71,427.12,424.71,425.11,4117.0,424.71,427.12,424.71,425.11,4117.0
2024-05-15 10:00:00,424.16,426.57,424.15,425.94,2730.0,424.16,426.57,424.15,425.94,2730.0
2024-05-15 10:30:00,426.17,426.62,425.74,425.74,1817.0,426.17,426.62,425.74,425.74,1817.0
2024-05-15 11:00:00,425.75,425.97,425.21,425.49,5783.0,425.75,425.97,425.21,425.49,5783.0
2024-05-15 11:30:00,425.69,425.78,424.74,425.23,800.0,425.69,425.78,424.74,425.23,800.0
2024-05-15 12:00:00,425.22,425.22,423.34,425.22,2321.0,425.22,425.22,423.34,425.22,2321.0
2024-05-15 12:30:00,424.92,425.36,424.77,425.01,1000.0,424.92,425.36,424.77,425.01,1000.0
2024-05-15 13:00:00,425.27,425.27,424.91,424.91,610.0,425.27,425.27,424.91,424.91,610.0
2024-05-15 13:30:00,425.21,425.55,424.96,425.13,7498.0,425.21,425.55,424.96,425.13,7498.0
2024-05-15 14:00:00,424.95,425.18,423.96,424.82,2427.0,424.95,425.18,423.96,424.82,2427.0
2024-05-15 14:30:00,424.91,425.38,424.23,424.96,2761.0,424.91,425.38,424.23,424.96,2761.0
2024-05-15 15:00:00,424.93,425.3,424.02,424.48,5339.0,424.93,425.3,424.02,424.48,5339.0
2024-05-15 15:30:00,424.5,425.25,423.56,425.25,22490.0,424.5,425.25,423.56,425.25,22490.0
2024-05-16 09:30:00,423.68,424.03,423.68,424.03,1129.0,423.68,424.03,423.68,424.03,1129.0
2024-05-16 10:00:00,424.03,425.32,424.03,425.17,1051.0,424.03,425.32,424.03,425.17,1051.0
2024-05-16 10:30:00,425.9,426.16,425.43,426.0,8369.0,425.9,426.16,425.43,426.0,8369.0
2024-05-16 11:00:00,426.0,427.76,426.0,427.75,1875.0,426.0,427.76,426.0,427.75,1875.0
2024-05-16 11:30:00,428.24,428.24,426.72,426.72,1339.0,428.24,428.24,426.72,426.72,1339.0
2024-05-16 12:00:00,427.31,427.31,427.31,427.31,290.0,427.31,427.31,427.31,427.31,290.0
2024-05-16 12:30:00,426.9,426.9,426.7,426.72,500.0,426.9,426.9,426.7,426.72,500.0
2024-05-16 13:00:00,427.3,427.3,426.91,426.91,200.0,427.3,427.3,426.91,426.91,200.0
2024-05-16 13:30:00,426.9,427.64,426.79,426.79,877.0,426.9,427.64,426.79,426.79,877.0
2024-05-16 14:00:00,427.79,427.86,427.31,427.37,2368.0,427.79,427.86,427.31,427.37,2368.0
2024-05-16 14:30:00,428.27,429.12,428.26,428.79,700.0,428.27,429.12,428.26,428.79,700.0
2024-05-16 15:00:00,427.88,427.88,426.37,426.37,3263.0,427.88,427.88,426.37,426.37,3263.0
2024-05-16 15:30:00,426.38,426.48,425.07,426.37,11913.0,426.38,426.48,425.07,426.37,11913.0
2024-05-17 09:30:00,427.11,430.38,426.9,429.59,1107.0,427.11,430.38,426.9,429.59,1107.0
2024-05-17 10:00:00,426.76,428.36,426.76,428.35,302.0,426.76,428.36,426.76,428.35,302.0
2024-05-17 10:30:00,426.64,426.64,426.38,426.38,200.0,426.64,426.64,426.38,426.38,200.0
2024-05-17 11:00:00,426.26,426.52,425.25,425.36,1224.0,426.26,426.52,425.25,425.36,1224.0
2024-05-17 11:30:00,425.96,426.51,424.88,426.5,1120.0,425.96,426.51,424.88,426.5,1120.0
2024-05-17 12:00:00,427.02,427.02,425.41,425.57,1786.0,427.02,427.02,425.41,425.57,1786.0
2024-05-17 12:30:00,425.59,425.59,425.0,425.44,480.0,425.59,425.59,425.0,425.44,480.0
2024-05-17 13:00:00,425.08,425.74,425.08,425.74,300.0,425.08,425.74,425.08,425.74,300.0
2024-05-17 13:30:00,425.72,425.8,425.13,425.25,1875.0,425.72,425.8,425.13,425.25,1875.0
2024-05-17 14:00:00,425.34,425.56,425.33,425.42,5746.0,425.34,425.56,425.33,425.42,5746.0
2024-05-17 14:30:00,425.63,426.93,425.58,426.11,9534.0,425.63,426.93,425.58,426.11,9534.0
2024-05-17 15:00:00,426.31,427.43,426.06,427.05,5224.0,426.31,427.43,426.06,427.05,5224.0
2024-05-17 15:30:00,427.17,428.32,426.89,426.89,4716.0,427.17,428.32,426.89,426.89,4716.0
2024-05-20 09:30:00,427.24,427.24,426.68,426.69,1058.0,427.24,427.24,426.68,426.69,1058.0
2024-05-20 10:00:00,427.85,427.85,427.84,427.85,300.0,427.85,427.85,427.84,427.85,300.0
2024-05-20 10:30:00,427.42,428.46,427.41,428.46,1099.0,427.42,428.46,427.41,428.46,1099.0
2024-05-20 11:00:00,428.17,429.22,428.02,428.64,724.0,428.17,429.22,428.02,428.64,724.0
2024-05-20 11:30:00,428.64,428.64,428.64,428.64,0.0,428.64,428.64,428.64,428.64,0.0
2024-05-20 12:00:00,429.0,429.0,428.46,428.46,300.0,429.0,429.0,428.46,428.46,300.0
2024-05-20 12:30:00,428.47,428.47,426.88,427.62,600.0,428.47,428.47,426.88,427.62,600.0
2024-05-20 13:00:00,426.9,427.12,426.87,426.91,400.0,426.9,427.12,426.87,426.91,400.0
2024-05-20 13:30:00,426.29,426.76,425.91,426.07,1000.0,426.29,426.76,425.91,426.07,1000.0
2024-05-20 14:00:00,425.82,426.1,425.74,425.79,564.0,425.82,426.1,425.74,425.79,564.0
2024-05-20 14:30:00,425.96,427.3,425.55,427.25,5344.0,425.96,427.3,425.55,427.25,5344.0
2024-05-20 15:00:00,427.25,427.65,426.82,427.65,1026.0,427.25,427.65,426.82,427.65,1026.0
2024-05-20 15:30:00,427.65,427.79,426.91,427.4,4713.0,427.65,427.79,426.91,427.4,4713.0
2024-05-21 09:30:00,427.39,427.39,424.14,425.78,797.0,427.39,427.39,424.14,425.78,797.0
2024-05-21 10:00:00,427.02,427.03,427.02,427.03,200.0,427.02,427.03,427.02,427.03,200.0
2024-05-21 10:30:00,426.42,427.07,425.92,426.44,530.0,426.42,427.07,425.92,426.44,530.0
2024-05-21 11:00:00,427.08,427.13,426.38,427.03,847.0,427.08,427.13,426.38,427.03,847.0
2024-05-21 11:30:00,426.87,427.03,426.87,427.03,200.0,426.87,427.03,426.87,427.03,200.0
2024-05-21 12:00:00,425.85,426.27,425.84,426.27,200.0,425.85,426.27,425.84,426.27,200.0
2024-05-21 12:30:00,426.86,426.94,426.7,426.7,306.0,426.86,426.94,426.7,426.7,306.0
2024-05-21 13:00:00,426.82,426.93,426.81,426.88,1321.0,426.82,426.93,426.81,426.88,1321.0
2024-05-21 13:30:00,426.88,426.88,426.88,426.88,0.0,426.88,426.88,426.88,426.88,0.0
2024-05-21 14:00:00,425.31,426.55,425.31,426.55,800.0,425.31,426.55,425.31,426.55,800.0
2024-05-21 14:30:00,426.29,426.36,425.63,426.27,2784.0,426.29,426.36,425.63,426.27,2784.0
2024-05-21 15:00:00,425.81,426.64,425.0,425.0,3310.0,425.81,426.64,425.0,425.0,3310.0
2024-05-21 15:30:00,425.12,427.35,425.11,426.94,1614.0,425.12,427.35,425.11,426.94,1614.0
2024-05-22 09:30:00,426.41,426.41,425.14,425.15,945.0,426.41,426.41,425.14,425.15,945.0
2024-05-22 10:00:00,425.71,427.78,425.71,427.78,472.0,425.71,427.78,425.71,427.78,472.0
2024-05-22 10:30:00,427.2,427.2,427.2,427.2,100.0,427.2,427.2,427.2,427.2,100.0
2024-05-22 11:00:00,426.51,426.55,426.51,426.55,211.0,426.51,426.55,426.51,426.55,211.0
2024-05-22 11:30:00,426.55,426.55,426.55,426.55,0.0,426.55,426.55,426.55,426.55,0.0
2024-05-22 12:00:00,427.68,427.68,427.67,427.68,100.0,427.68,427.68,427.67,427.68,100.0
2024-05-22 12:30:00,428.26,428.29,428.26,428.29,251.0,428.26,428.29,428.26,428.29,251.0
2024-05-22 13:00:00,427.79,429.09,427.79,428.44,832.0,427.79,429.09,427.79,428.44,832.0
2024-05-22 13:30:00,428.42,429.19,428.4,429.19,1095.0,428.42,429.19,428.4,429.19,1095.0
2024-05-22 14:00:00,429.09,429.5,427.83,427.83,1400.0,429.09,429.5,427.83,427.83,1400.0
2024-05-22 14:30:00,427.84,428.96,427.83,428.89,1745.0,427.84,428.96,427.83,428.89,1745.0
2024-05-22 15:00:00,429.06,429.23,427.7,427.99,2000.0,429.06,429.23,427.7,427.99,2000.0
2024-05-22 15:30:00,428.05,428.62,427.39,427.39,2597.0,428.05,428.62,427.39,427.39,2597.0
2024-05-23 09:30:00,429.05,429.05,427.84,428.84,1744.0,429.05,429.05,427.84,428.84,1744.0
2024-05-23 10:00:00,428.59,430.63,427.77,430.63,910.0,428.59,430.63,427.77,430.63,910.0
2024-05-23 10:30:00,429.58,430.71,429.58,429.58,678.0,429.58,430.71,429.58,429.58,678.0
2024-05-23 11:00:00,429.46,430.41,428.32,428.32,2564.0,429.46,430.41,428.32,428.32,2564.0
2024-05-23 11:30:00,427.56,428.11,427.56,428.02,400.0,427.56,428.11,427.56,428.02,400.0
2024-05-23 12:00:00,427.91,428.58,427.79,428.58,1500.0,427.91,428.58,427.79,428.58,1500.0
2024-05-23 12:30:00,428.65,429.04,428.47,428.69,3600.0,428.65,429.04,428.47,428.69,3600.0
2024-05-23 13:00:00,428.74,428.78,428.52,428.52,900.0,428.74,428.78,428.52,428.52,900.0
2024-05-23 13:30:00,428.65,429.24,426.9,426.9,2271.0,428.65,429.24,426.9,426.9,2271.0
2024-05-23 14:00:00,426.62,426.95,425.67,426.95,1534.0,426.62,426.95,425.67,426.95,1534.0
2024-05-23 14:30:00,426.19,426.2,425.72,425.72,800.0,426.19,426.2,425.72,425.72,800.0
2024-05-23 15:00:00,426.3,426.39,426.01,426.16,774.0,426.3,426.39,426.01,426.16,774.0
2024-05-23 15:30:00,426.81,426.81,425.14,425.7,5226.0,426.81,426.81,425.14,425.7,5226.0
2024-05-24 09:30:00,428.72,429.52,425.69,426.27,1500.0,428.72,429.52,425.69,426.27,1500.0
2024-05-24 10:00:00,426.41,426.41,424.62,425.25,629.0,426.41,426.41,424.62,425.25,629.0
2024-05-24 10:30:00,426.16,426.16,426.16,426.16,100.0,426.16,426.16,426.16,426.16,100.0
2024-05-24 11:00:00,427.41,428.36,426.99,428.36,1044.0,427.41,428.36,426.99,428.36,1044.0
2024-05-24 11:30:00,429.03,429.31,429.03,429.19,400.0,429.03,429.31,429.03,429.19,400.0
2024-05-24 12:00:00,429.05,430.85,429.05,430.52,1920.0,429.05,430.85,429.05,430.52,1920.0
2024-05-24 12:30:00,430.19,431.55,430.18,430.98,500.0,430.19,431.55,430.18,430.98,500.0
2024-05-24 13:00:00,430.2,430.45,429.57,430.45,997.0,430.2,430.45,429.57,430.45,997.0
2024-05-24 13:30:00,429.84,429.84,428.85,428.85,332.0,429.84,429.84,428.85,428.85,332.0
2024-05-24 14:00:00,429.94,430.05,429.57,429.57,1349.0,429.94,430.05,429.57,429.57,1349.0
2024-05-24 14:30:00,429.72,429.73,428.92,428.92,555.0,429.72,429.73,428.92,428.92,555.0
2024-05-24 15:00:00,428.92,428.92,428.92,428.92,0.0,428.92,428.92,428.92,428.92,0.0
2024-05-24 15:30:00,428.77,429.79,428.77,429.24,3873.0,428.77,429.79,428.77,429.24,3873.0
2024-05-28 09:30:00,429.8,429.8,427.29,427.29,717.0,429.8,429.8,427.29,427.29,717.0
2024-05-28 10:00:00,427.67,429.14,427.18,428.1,3250.0,427.67,429.14,427.18,428.1,3250.0
2024-05-28 10:30:00,429.08,429.27,428.39,428.75,2106.0,429.08,429.27,428.39,428.75,2106.0
2024-05-28 11:00:00,428.09,428.99,428.09,428.99,581.0,428.09,428.99,428.09,428.99,581.0
2024-05-28 11:30:00,429.49,429.91,428.15,428.22,2584.0,429.49,429.91,428.15,428.22,2584.0
2024-05-28 12:00:00,427.87,427.87,426.16,426.16,767.0,427.87,427.87,426.16,426.16,767.0
2024-05-28 12:30:00,426.34,426.54,425.42,425.42,433.0,426.34,426.54,425.42,425.42,433.0
2024-05-28 13:00:00,425.03,425.65,424.8,425.65,1218.0,425.03,425.65,424.8,425.65,1218.0
2024-05-28 13:30:00,425.51,425.76,425.51,425.76,500.0,425.51,425.76,425.51,425.76,500.0
2024-05-28 14:00:00,424.92,425.22,424.32,424.32,668.0,424.92,425.22,424.32,424.32,668.0
2024-05-28 14:30:00,424.34,424.34,423.35,424.08,592.0,424.34,424.34,423.35,424.08,592.0
2024-05-28 15:00:00,423.93,423.93,423.14,423.14,400.0,423.93,423.93,423.14,423.14,400.0
2024-05-28 15:30:00,422.51,424.32,422.51,423.12,4783.0,422.51,424.32,422.51,423.12,4783.0
2024-05-29 09:30:00,420.45,422.2,418.81,422.2,873.0,420.45,422.2,418.81,422.2,873.0
2024-05-29 10:00:00,420.55,420.94,418.37,420.27,1361.0,420.55,420.94,418.37,420.27,1361.0
2024-05-29 10:30:00,419.85,422.05,419.84,422.05,900.0,419.85,422.05,419.84,422.05,900.0
2024-05-29 11:00:00,422.06,422.07,421.31,421.32,700.0,422.06,422.07,421.31,421.32,700.0
2024-05-29 11:30:00,420.95,421.17,420.83,421.17,600.0,420.95,421.17,420.83,421.17,600.0
2024-05-29 12:00:00,421.29,421.29,420.08,420.09,498.0,421.29,421.29,420.08,420.09,498.0
2024-05-29 12:30:00,420.09,420.09,420.09,420.09,0.0,420.09,420.09,420.09,420.09,0.0
2024-05-29 13:00:00,419.96,420.36,419.63,420.25,1147.0,419.96,420.36,419.63,420.25,1147.0
2024-05-29 13:30:00,420.16,420.17,419.84,419.84,500.0,420.16,420.17,419.84,419.84,500.0
2024-05-29 14:00:00,419.84,419.84,419.84,419.84,0.0,419.84,419.84,419.84,419.84,0.0
2024-05-29 14:30:00,419.41,419.41,417.86,418.51,1233.0,419.41,419.41,417.86,418.51,1233.0
2024-05-29 15:00:00,418.76,419.74,418.38,419.74,1405.0,418.76,419.74,418.38,419.74,1405.0
2024-05-29 15:30:00,419.66,421.41,418.86,418.87,8336.0,419.66,421.41,418.86,418.87,8336.0
2024-05-30 09:30:00,419.14,419.18,415.0,417.31,2871.0,419.14,419.18,415.0,417.31,2871.0
2024-05-30 10:00:00,418.36,420.26,418.36,420.13,988.0,418.36,420.26,418.36,420.13,988.0
2024-05-30 10:30:00,420.52,421.58,419.06,419.06,2100.0,420.52,421.58,419.06,419.06,2100.0
2024-05-30 11:00:00,418.9,419.82,418.9,419.4,700.0,418.9,419.82,418.9,419.4,700.0
2024-05-30 11:30:00,419.86,421.13,419.86,420.58,900.0,419.86,421.13,419.86,420.58,900.0
2024-05-30 12:00:00,420.72,420.72,420.72,420.72,200.0,420.72,420.72,420.72,420.72,200.0
2024-05-30 12:30:00,420.43,421.24,420.42,420.52,1427.0,420.43,421.24,420.42,420.52,1427.0
2024-05-30 13:00:00,420.68,421.1,420.46,420.46,527.0,420.68,421.1,420.46,420.46,527.0
2024-05-30 13:30:00,420.85,421.05,420.22,421.05,1714.0,420.85,421.05,420.22,421.05,1714.0
2024-05-30 14:00:00,421.03,423.35,420.88,421.67,3338.0,421.03,423.35,420.88,421.67,3338.0
2024-05-30 14:30:00,421.97,422.27,421.45,421.98,2078.0,421.97,422.27,421.45,421.98,2078.0
2024-05-30 15:00:00,422.25,422.41,421.73,421.74,2350.0,422.25,422.41,421.73,421.74,2350.0
2024-05-30 15:30:00,421.92,423.51,421.31,423.17,13992.0,421.92,423.51,421.31,423.17,13992.0
2024-05-31 09:30:00,423.6,423.6,422.47,423.57,770.0,423.6,423.6,422.47,423.57,770.0
2024-05-31 10:00:00,423.84,423.84,423.14,423.38,332.0,423.84,423.84,423.14,423.38,332.0
2024-05-31 10:30:00,424.75,424.75,422.81,422.84,594.0,424.75,424.75,422.81,422.84,594.0
2024-05-31 11:00:00,422.39,423.82,421.74,422.0,1425.0,422.39,423.82,421.74,422.0,1425.0
2024-05-31 11:30:00,422.56,423.51,422.33,423.51,511.0,422.56,423.51,422.33,423.51,511.0
2024-05-31 12:00:00,422.84,423.59,422.84,423.59,200.0,422.84,423.59,422.84,423.59,200.0
2024-05-31 12:30:00,424.07,424.16,423.31,423.31,300.0,424.07,424.16,423.31,423.31,300.0
2024-05-31 13:00:00,423.01,423.01,422.36,422.69,4035.0,423.01,423.01,422.36,422.69,4035.0
2024-05-31 13:30:00,422.69,422.72,421.76,421.77,900.0,422.69,422.72,421.76,421.77,900.0
2024-05-31 14:00:00,421.81,421.81,421.22,421.23,734.0,421.81,421.81,421.22,421.23,734.0
2024-05-31 14:30:00,421.22,422.35,421.06,422.35,649.0,421.22,422.35,421.06,422.35,649.0
2024-05-31 15:00:00,422.55,423.86,422.53,422.73,3658.0,422.55,423.86,422.53,422.73,3658.0
2024-05-31 15:30:00,422.39,425.25,422.39,424.23,11328.0,422.39,425.25,422.39,424.23,11328.0
2024-06-03 09:30:00,423.49,426.02,421.0,421.84,2305.0,423.49,426.02,421.0,421.84,2305.0
2024-06-03 10:00:00,421.84,421.84,421.84,421.84,0.0,421.84,421.84,421.84,421.84,0.0
2024-06-03 10:30:00,419.46,419.46,416.19,417.35,700.0,419.46,419.46,416.19,417.35,700.0
2024-06-03 11:00:00,416.86,417.87,416.85,417.87,300.0,416.86,417.87,416.85,417.87,300.0
2024-06-03 11:30:00,417.45,418.95,417.45,417.57,700.0,417.45,418.95,417.45,417.57,700.0
2024-06-03 12:00:00,417.57,417.57,417.57,417.57,0.0,417.57,417.57,417.57,417.57,0.0
2024-06-03 12:30:00,415.47,417.75,415.47,417.75,695.0,415.47,417.75,415.47,417.75,695.0
2024-06-03 13:00:00,417.45,418.04,417.45,418.04,750.0,417.45,418.04,417.45,418.04,750.0
2024-06-03 13:30:00,418.21,418.21,416.73,417.87,1100.0,418.21,418.21,416.73,417.87,1100.0
2024-06-03 14:00:00,417.95,418.48,417.29,418.29,700.0,417.95,418.48,417.29,418.29,700.0
2024-06-03 14:30:00,417.55,418.91,417.55,418.91,1539.0,417.55,418.91,417.55,418.91,1539.0
2024-06-03 15:00:00,419.41,420.01,419.35,419.57,800.0,419.41,420.01,419.35,419.57,800.0
2024-06-03 15:30:00,419.76,421.04,419.76,420.44,5409.0,419.76,421.04,419.76,420.44,5409.0
2024-06-04 09:30:00,418.61,423.96,418.61,421.96,2614.0,418.61,423.96,418.61,421.96,2614.0
2024-06-04 10:00:00,420.06,421.22,420.05,421.22,1129.0,420.06,421.22,420.05,421.22,1129.0
2024-06-04 10:30:00,420.79,423.08,420.79,420.84,1950.0,420.79,423.08,420.79,420.84,1950.0
2024-06-04 11:00:00,419.22,422.75,419.22,422.75,2247.0,419.22,422.75,419.22,422.75,2247.0
2024-06-04 11:30:00,422.81,423.81,422.09,422.98,1828.0,422.81,423.81,422.09,422.98,1828.0
2024-06-04 12:00:00,423.19,423.19,422.0,422.66,2300.0,423.19,423.19,422.0,422.66,2300.0
2024-06-04 12:30:00,424.69,424.69,423.18,423.19,2215.0,424.69,424.69,423.18,423.19,2215.0
2024-06-04 13:00:00,423.19,424.5,422.92,423.72,2973.0,423.19,424.5,422.92,423.72,2973.0
2024-06-04 13:30:00,423.39,424.97,423.39,424.97,900.0,423.39,424.97,423.39,424.97,900.0
2024-06-04 14:00:00,424.7,424.73,423.25,423.25,1451.0,424.7,424.73,423.25,423.25,1451.0
2024-06-04 14:30:00,423.14,423.75,422.52,422.52,1000.0,423.14,423.75,422.52,422.52,1000.0
2024-06-04 15:00:00,420.71,420.71,419.51,420.03,1478.0,420.71,420.71,419.51,420.03,1478.0
2024-06-04 15:30:00,420.22,422.39,419.91,422.38,8064.0,420.22,422.39,419.91,422.38,8064.0
2024-06-05 09:30:00,422.48,424.52,421.52,421.53,2835.0,422.48,424.52,421.52,421.53,2835.0
2024-06-05 10:00:00,422.06,422.91,422.0,422.0,538.0,422.06,422.91,422.0,422.0,538.0
2024-06-05 10:30:00,421.55,421.55,420.27,421.19,421.0,421.55,421.55,420.27,421.19,421.0
2024-06-05 11:00:00,420.53,421.42,420.53,421.42,200.0,420.53,421.42,420.53,421.42,200.0
2024-06-05 11:30:00,421.69,421.69,419.76,420.94,7210.0,421.69,421.69,419.76,420.94,7210.0
2024-06-05 12:00:00,421.01,421.01,420.1,420.1,200.0,421.01,421.01,420.1,420.1,200.0
2024-06-05 12:30:00,420.1,420.1,419.74,419.75,521.0,420.1,420.1,419.74,419.75,521.0
2024-06-05 13:00:00,420.09,421.71,420.09,421.17,3190.0,420.09,421.71,420.09,421.17,3190.0
2024-06-05 13:30:00,422.43,424.3,422.43,424.3,586.0,422.43,424.3,422.43,424.3,586.0
2024-06-05 14:00:00,423.47,423.47,422.86,423.14,497.0,423.47,423.47,422.86,423.14,497.0
2024-06-05 14:30:00,423.44,423.45,421.45,421.45,1599.0,423.44,423.45,421.45,421.45,1599.0
2024-06-05 15:00:00,422.96,423.07,422.26,422.43,664.0,422.96,423.07,422.26,422.43,664.0
2024-06-05 15:30:00,423.02,424.64,422.34,424.42,4497.0,423.02,424.64,422.34,424.42,4497.0
2024-06-06 09:30:00,422.78,425.98,422.4,424.93,7235.0,422.78,425.98,422.4,424.93,7235.0
2024-06-06 10:00:00,424.38,425.0,422.76,423.96,1680.0,424.38,425.0,422.76,423.96,1680.0
2024-06-06 10:30:00,423.93,423.93,422.0,422.0,5220.0,423.93,423.93,422.0,422.0,5220.0
2024-06-06 11:00:00,422.71,422.72,422.17,422.27,640.0,422.71,422.72,422.17,422.27,640.0
2024-06-06 11:30:00,420.23,420.23,419.56,419.62,300.0,420.23,420.23,419.56,419.62,300.0
2024-06-06 12:00:00,418.97,418.97,418.69,418.69,200.0,418.97,418.97,418.69,418.69,200.0
2024-06-06 12:30:00,418.2,418.64,417.96,418.64,993.0,418.2,418.64,417.96,418.64,993.0
2024-06-06 13:00:00,419.7,419.7,419.69,419.7,100.0,419.7,419.7,419.69,419.7,100.0
2024-06-06 13:30:00,420.29,420.29,420.13,420.14,300.0,420.29,420.29,420.13,420.14,300.0
2024-06-06 14:00:00,420.45,420.5,419.8,419.82,400.0,420.45,420.5,419.8,419.82,400.0
2024-06-06 14:30:00,420.09,420.09,420.09,420.09,100.0,420.09,420.09,420.09,420.09,100.0
2024-06-06 15:00:00,421.09,421.36,420.43,420.83,1355.0,421.09,421.36,420.43,420.83,1355.0
2024-06-06 15:30:00,421.03,421.03,419.8,420.79,2885.0,421.03,421.03,419.8,420.79,2885.0
2024-06-07 09:30:00,420.99,422.28,420.99,422.28,767.0,420.99,422.28,420.99,422.28,767.0
2024-06-07 10:00:00,421.47,422.95,421.47,421.67,1100.0,421.47,422.95,421.47,421.67,1100.0
2024-06-07 10:30:00,422.46,422.61,422.46,422.61,700.0,422.46,422.61,422.46,422.61,700.0
2024-06-07 11:00:00,421.25,421.78,420.42,420.74,1650.0,421.25,421.78,420.42,420.74,1650.0
2024-06-07 11:30:00,421.19,422.81,420.39,422.27,950.0,421.19,422.81,420.39,422.27,950.0
2024-06-07 12:00:00,422.0,422.0,421.88,421.88,200.0,422.0,422.0,421.88,421.88,200.0
2024-06-07 12:30:00,422.78,422.82,420.12,420.12,17000.0,422.78,422.82,420.12,420.12,17000.0
2024-06-07 13:00:00,420.08,420.12,419.19,419.66,900.0,420.08,420.12,419.19,419.66,900.0
2024-06-07 13:30:00,419.87,420.24,419.01,420.24,1622.0,419.87,420.24,419.01,420.24,1622.0
2024-06-07 14:00:00,418.85,419.35,417.84,417.85,900.0,418.85,419.35,417.84,417.85,900.0
2024-06-07 14:30:00,418.21,418.7,416.96,417.2,1200.0,418.21,418.7,416.96,417.2,1200.0
2024-06-07 15:00:00,417.35,417.51,416.47,417.51,5092.0,417.35,417.51,416.47,417.51,5092.0
2024-06-07 15:30:00,417.19,418.67,416.68,416.76,5925.0,417.19,418.67,416.68,416.76,5925.0
2024-06-10 09:30:00,414.61,417.96,413.9,417.0,3187.0,414.61,417.96,413.9,417.0,3187.0
2024-06-10 10:00:00,417.58,419.95,416.64,417.06,2998.0,417.58,419.95,416.64,417.06,2998.0
2024-06-10 10:30:00,417.94,420.2,417.7,419.31,1700.0,417.94,420.2,417.7,419.31,1700.0
2024-06-10 11:00:00,418.9,419.62,417.81,418.27,3911.0,418.9,419.62,417.81,418.27,3911.0
2024-06-10 11:30:00,418.88,419.88,418.35,418.54,2070.0,418.88,419.88,418.35,418.54,2070.0
2024-06-10 12:00:00,418.35,420.4,417.78,419.58,3430.0,418.35,420.4,417.78,419.58,3430.0
2024-06-10 12:30:00,419.62,419.62,418.45,418.94,700.0,419.62,419.62,418.45,418.94,700.0
2024-06-10 13:00:00,419.64,420.59,418.7,419.4,1100.0,419.64,420.59,418.7,419.4,1100.0
2024-06-10 13:30:00,420.1,420.93,419.99,420.18,1100.0,420.1,420.93,419.99,420.18,1100.0
2024-06-10 14:00:00,420.37,422.07,419.31,419.31,700.0,420.37,422.07,419.31,419.31,700.0
2024-06-10 14:30:00,419.8,422.28,419.59,420.71,3845.0,419.8,422.28,419.59,420.71,3845.0
2024-06-10 15:00:00,421.23,421.76,419.98,421.44,1554.0,421.23,421.76,419.98,421.44,1554.0
2024-06-10 15:30:00,421.27,421.27,419.01,419.29,7936.0,421.27,421.27,419.01,419.29,7936.0
2024-06-11 09:30:00,421.86,425.88,420.0,420.71,9454.0,421.86,425.88,420.0,420.71,9454.0
2024-06-11 10:00:00,421.96,424.84,420.92,422.02,4003.0,421.96,424.84,420.92,422.02,4003.0
2024-06-11 10:30:00,422.37,424.64,422.33,424.64,2500.0,422.37,424.64,422.33,424.64,2500.0
2024-06-11 11:00:00,424.99,424.99,421.2,421.87,7649.0,424.99,424.99,421.2,421.87,7649.0
2024-06-11 11:30:00,422.52,422.9,420.48,420.49,2520.0,422.52,422.9,420.48,420.49,2520.0
2024-06-11 12:00:00,420.31,422.73,420.3,422.66,1002.0,420.31,422.73,420.3,422.66,1002.0
2024-06-11 12:30:00,421.36,422.87,421.35,422.27,2200.0,421.36,422.87,421.35,422.27,2200.0
2024-06-11 13:00:00,422.27,424.77,421.72,422.05,15271.0,422.27,424.77,421.72,422.05,15271.0
2024-06-11 13:30:00,421.83,422.74,421.83,422.74,1906.0,421.83,422.74,421.83,422.74,1906.0
2024-06-11 14:00:00,422.35,423.55,422.34,422.89,2174.0,422.35,423.55,422.34,422.89,2174.0
2024-06-11 14:30:00,422.3,423.85,422.29,423.01,2589.0,422.3,423.85,422.29,423.01,2589.0
2024-06-11 15:00:00,423.0,424.85,422.84,423.94,3054.0,423.0,424.85,422.84,423.94,3054.0
2024-06-11 15:30:00,423.99,423.99,422.07,422.34,12514.0,423.99,423.99,422.07,422.34,12514.0
2024-06-12 09:30:00,425.38,427.55,425.38,427.55,1268.0,425.38,427.55,425.38,427.55,1268.0
2024-06-12 10:00:00,426.31,428.53,426.31,427.57,1882.0,426.31,428.53,426.31,427.57,1882.0
2024-06-12 10:30:00,427.98,427.98,426.25,426.69,4540.0,427.98,427.98,426.25,426.69,4540.0
2024-06-12 11:00:00,426.3,427.25,425.0,427.12,1595.0,426.3,427.25,425.0,427.12,1595.0
2024-06-12 11:30:00,427.14,427.6,426.25,427.44,800.0,427.14,427.6,426.25,427.44,800.0
2024-06-12 12:00:00,427.25,428.56,426.81,427.21,2601.0,427.25,428.56,426.81,427.21,2601.0
2024-06-12 12:30:00,426.84,427.56,426.73,426.9,1300.0,426.84,427.56,426.73,426.9,1300.0
2024-06-12 13:00:00,426.91,428.27,426.91,427.51,1400.0,426.91,428.27,426.91,427.51,1400.0
2024-06-12 13:30:00,427.81,427.81,427.4,427.49,400.0,427.81,427.81,427.4,427.49,400.0
2024-06-12 14:00:00,427.18,428.91,426.23,428.28,6017.0,427.18,428.91,426.23,428.28,6017.0
2024-06-12 14:30:00,428.74,428.78,427.02,428.78,2744.0,428.74,428.78,427.02,428.78,2744.0
2024-06-12 15:00:00,428.07,430.0,427.3,427.97,9915.0,428.07,430.0,427.3,427.97,9915.0
2024-06-12 15:30:00,427.41,428.35,427.33,427.37,14104.0,427.41,428.35,427.33,427.37,14104.0
2024-06-13 09:30:00,427.0,427.0,423.76,423.76,862.0,427.0,427.0,423.76,423.76,862.0
2024-06-13 10:00:00,425.85,425.85,424.37,424.37,214.0,425.85,425.85,424.37,424.37,214.0
2024-06-13 10:30:00,423.65,424.32,422.41,423.93,1606.0,423.65,424.32,422.41,423.93,1606.0
2024-06-13 11:00:00,423.23,423.74,422.38,422.38,631.0,423.23,423.74,422.38,422.38,631.0
2024-06-13 11:30:00,423.0,423.37,422.17,423.23,600.0,423.0,423.37,422.17,423.23,600.0
2024-06-13 12:00:00,422.89,422.89,421.18,422.11,1475.0,422.89,422.89,421.18,422.11,1475.0
2024-06-13 12:30:00,421.27,422.38,421.18,422.1,2300.0,421.27,422.38,421.18,422.1,2300.0
2024-06-13 13:00:00,422.48,422.48,422.23,422.23,400.0,422.48,422.48,422.23,422.23,400.0
2024-06-13 13:30:00,422.41,424.48,422.4,423.33,2583.0,422.41,424.48,422.4,423.33,2583.0
2024-06-13 14:00:00,422.77,423.94,422.77,423.87,900.0,422.77,423.94,422.77,423.87,900.0
2024-06-13 14:30:00,423.22,423.86,423.16,423.59,1206.0,423.22,423.86,423.16,423.59,1206.0
2024-06-13 15:00:00,423.94,424.46,423.6,423.94,1700.0,423.94,424.46,423.6,423.94,1700.0
2024-06-13 15:30:00,423.8,426.64,423.72,425.48,9196.0,423.8,426.64,423.72,425.48,9196.0
2024-06-14 09:30:00,422.56,422.89,422.56,422.89,942.0,422.56,422.89,422.56,422.89,942.0
2024-06-14 10:00:00,423.62,423.62,421.68,423.08,600.0,423.62,423.62,421.68,423.08,600.0
2024-06-14 10:30:00,421.27,422.87,419.27,422.87,1190.0,421.27,422.87,419.27,422.87,1190.0
2024-06-14 11:00:00,421.76,422.11,421.76,422.11,611.0,421.76,422.11,421.76,422.11,611.0
2024-06-14 11:30:00,423.51,423.51,421.98,423.09,1500.0,423.51,423.51,421.98,423.09,1500.0
2024-06-14 12:00:00,422.92,423.26,422.92,423.19,1220.0,422.92,423.26,422.92,423.19,1220.0
2024-06-14 12:30:00,423.67,425.71,423.67,425.11,1300.0,423.67,425.71,423.67,425.11,1300.0
2024-06-14 13:00:00,425.34,425.34,425.13,425.13,300.0,425.34,425.34,425.13,425.13,300.0
2024-06-14 13:30:00,425.19,425.24,424.37,424.9,1300.0,425.19,425.24,424.37,424.9,1300.0
2024-06-14 14:00:00,424.99,424.99,423.81,424.8,1144.0,424.99,424.99,423.81,424.8,1144.0
2024-06-14 14:30:00,424.53,424.8,423.34,423.34,4269.0,424.53,424.8,423.34,423.34,4269.0
2024-06-14 15:00:00,423.15,423.99,422.9,423.99,1790.0,423.15,423.99,422.9,423.99,1790.0
2024-06-14 15:30:00,423.5,424.17,422.12,424.17,16112.0,423.5,424.17,422.12,424.17,16112.0
2024-06-17 09:30:00,422.03,422.03,422.03,422.03,567.0,422.03,422.03,422.03,422.03,567.0
2024-06-17 10:00:00,424.35,424.35,422.99,422.99,400.0,424.35,424.35,422.99,422.99,400.0
2024-06-17 10:30:00,422.51,424.9,421.94,424.9,800.0,422.51,424.9,421.94,424.9,800.0
2024-06-17 11:00:00,425.37,427.5,425.37,427.5,200.0,425.37,427.5,425.37,427.5,200.0
2024-06-17 11:30:00,426.98,426.98,426.24,426.24,300.0,426.98,426.98,426.24,426.24,300.0
2024-06-17 12:00:00,426.78,427.82,426.78,427.82,610.0,426.78,427.82,426.78,427.82,610.0
2024-06-17 12:30:00,427.8,428.28,427.8,428.28,200.0,427.8,428.28,427.8,428.28,200.0
2024-06-17 13:00:00,429.0,429.0,429.0,429.0,100.0,429.0,429.0,429.0,429.0,100.0
2024-06-17 13:30:00,429.99,430.0,429.67,430.0,882.0,429.99,430.0,429.67,430.0,882.0
2024-06-17 14:00:00,430.0,431.52,430.0,431.14,3863.0,430.0,431.52,430.0,431.14,3863.0
2024-06-17 14:30:00,430.6,430.6,430.6,430.6,100.0,430.6,430.6,430.6,430.6,100.0
2024-06-17 15:00:00,430.67,431.98,430.26,430.59,3662.0,430.67,431.98,430.26,430.59,3662.0
2024-06-17 15:30:00,430.89,432.54,430.3,430.4,16561.0,430.89,432.54,430.3,430.4,16561.0
2024-06-18 09:30:00,428.71,429.18,426.54,426.54,1504.0,428.71,429.18,426.54,426.54,1504.0
2024-06-18 10:00:00,426.34,428.01,425.8,425.8,1086.0,426.34,428.01,425.8,425.8,1086.0
2024-06-18 10:30:00,424.84,428.18,424.84,427.61,748.0,424.84,428.18,424.84,427.61,748.0
2024-06-18 11:00:00,428.53,428.53,427.87,427.87,400.0,428.53,428.53,427.87,427.87,400.0
2024-06-18 11:30:00,427.87,427.87,427.87,427.87,0.0,427.87,427.87,427.87,427.87,0.0
2024-06-18 12:00:00,430.81,431.07,430.26,430.26,690.0,430.81,431.07,430.26,430.26,690.0
2024-06-18 12:30:00,430.05,430.5,429.76,430.5,526.0,430.05,430.5,429.76,430.5,526.0
2024-06-18 13:00:00,431.27,431.47,430.76,430.86,1648.0,431.27,431.47,430.76,430.86,1648.0
2024-06-18 13:30:00,430.28,431.25,429.93,429.94,2989.0,430.28,431.25,429.93,429.94,2989.0
2024-06-18 14:00:00,429.75,430.45,429.75,430.44,700.0,429.75,430.45,429.75,430.44,700.0
2024-06-18 14:30:00,429.35,430.93,429.35,430.24,11377.0,429.35,430.93,429.35,430.24,11377.0
2024-06-18 15:00:00,430.27,431.02,430.22,430.56,2100.0,430.27,431.02,430.22,430.56,2100.0
2024-06-18 15:30:00,430.2,432.54,430.2,432.47,13426.0,430.2,432.54,430.2,432.47,13426.0
2024-06-20 09:30:00,432.0,434.71,432.0,433.12,4287.0,432.0,434.71,432.0,433.12,4287.0
2024-06-20 10:00:00,433.14,433.64,432.37,432.77,1325.0,433.14,433.64,432.37,432.77,1325.0
2024-06-20 10:30:00,434.03,434.21,431.62,431.9,907.0,434.03,434.21,431.62,431.9,907.0
2024-06-20 11:00:00,433.04,433.46,432.04,432.04,2100.0,433.04,433.46,432.04,432.04,2100.0
2024-06-20 11:30:00,430.78,431.32,430.78,431.32,373.0,430.78,431.32,430.78,431.32,373.0
2024-06-20 12:00:00,430.34,431.32,430.34,431.32,200.0,430.34,431.32,430.34,431.32,200.0
2024-06-20 12:30:00,430.76,431.46,430.76,431.46,623.0,430.76,431.46,430.76,431.46,623.0
2024-06-20 13:00:00,431.08,431.08,431.08,431.08,190.0,431.08,431.08,431.08,431.08,190.0
2024-06-20 13:30:00,432.06,432.17,432.06,432.17,200.0,432.06,432.17,432.06,432.17,200.0
2024-06-20 14:00:00,432.17,432.17,431.6,431.6,600.0,432.17,432.17,431.6,431.6,600.0
2024-06-20 14:30:00,431.35,431.64,430.64,431.64,850.0,431.35,431.64,430.64,431.64,850.0
2024-06-20 15:00:00,430.27,430.99,430.26,430.75,1100.0,430.27,430.99,430.26,430.75,1100.0
2024-06-20 15:30:00,430.04,431.27,430.04,430.59,9270.0,430.04,431.27,430.04,430.59,9270.0
2024-06-21 09:30:00,431.39,434.73,428.11,429.57,13347.0,431.39,434.73,428.11,429.57,13347.0
2024-06-21 10:00:00,431.53,431.53,431.5,431.5,200.0,431.53,431.53,431.5,431.5,200.0
2024-06-21 10:30:00,431.39,432.03,431.39,431.79,413.0,431.39,432.03,431.39,431.79,413.0
2024-06-21 11:00:00,433.19,433.19,432.29,432.29,500.0,433.19,433.19,432.29,432.29,500.0
2024-06-21 11:30:00,431.37,431.77,429.16,429.67,2528.0,431.37,431.77,429.16,429.67,2528.0
2024-06-21 12:00:00,429.36,430.01,427.96,430.0,3168.0,429.36,430.01,427.96,430.0,3168.0
2024-06-21 12:30:00,431.03,431.03,430.44,430.44,309.0,431.03,431.03,430.44,430.44,309.0
2024-06-21 13:00:00,432.0,432.0,430.82,430.82,600.0,432.0,432.0,430.82,430.82,600.0
2024-06-21 13:30:00,430.73,430.77,430.02,430.23,507.0,430.73,430.77,430.02,430.23,507.0
2024-06-21 14:00:00,430.46,430.46,430.46,430.46,100.0,430.46,430.46,430.46,430.46,100.0
2024-06-21 14:30:00,431.1,432.15,430.82,430.83,668.0,431.1,432.15,430.82,430.83,668.0
2024-06-21 15:00:00,431.46,432.43,431.46,431.88,1591.0,431.46,432.43,431.46,431.88,1591.0
2024-06-21 15:30:00,431.73,434.01,431.58,433.84,6341.0,431.73,434.01,431.58,433.84,6341.0
2024-06-24 09:30:00,434.98,437.37,434.5,437.37,1208.0,434.98,437.37,434.5,437.37,1208.0
2024-06-24 10:00:00,437.68,439.09,437.68,439.09,300.0,437.68,439.09,437.68,439.09,300.0
2024-06-24 10:30:00,438.32,438.54,437.45,437.45,989.0,438.32,438.54,437.45,437.45,989.0
2024-06-24 11:00:00,437.71,437.71,436.57,436.69,1047.0,437.71,437.71,436.57,436.69,1047.0
2024-06-24 11:30:00,435.99,436.07,435.04,435.45,1212.0,435.99,436.07,435.04,435.45,1212.0
2024-06-24 12:00:00,435.33,436.31,435.33,436.08,1025.0,435.33,436.31,435.33,436.08,1025.0
2024-06-24 12:30:00,436.26,436.27,434.51,435.37,4772.0,436.26,436.27,434.51,435.37,4772.0
2024-06-24 13:00:00,435.4,435.5,434.09,435.16,1360.0,435.4,435.5,434.09,435.16,1360.0
2024-06-24 13:30:00,435.62,435.94,435.08,435.08,729.0,435.62,435.94,435.08,435.08,729.0
2024-06-24 14:00:00,435.43,435.43,435.19,435.19,200.0,435.43,435.43,435.19,435.19,200.0
2024-06-24 14:30:00,435.31,435.59,435.1,435.4,501.0,435.31,435.59,435.1,435.4,501.0
2024-06-24 15:00:00,435.3,435.3,433.72,434.96,1500.0,435.3,435.3,433.72,434.96,1500.0
2024-06-24 15:30:00,434.27,435.4,433.78,433.88,4592.0,434.27,435.4,433.78,433.88,4592.0
2024-06-25 09:30:00,435.07,435.07,431.61,431.62,2200.0,435.07,435.07,431.61,431.62,2200.0
2024-06-25 10:00:00,431.92,433.57,430.7,433.23,3128.0,431.92,433.57,430.7,433.23,3128.0
2024-06-25 10:30:00,434.89,436.55,433.24,433.25,900.0,434.89,436.55,433.24,433.25,900.0
2024-06-25 11:00:00,432.22,433.38,431.47,433.34,707.0,432.22,433.38,431.47,433.34,707.0
2024-06-25 11:30:00,432.66,433.36,432.01,432.01,600.0,432.66,433.36,432.01,432.01,600.0
2024-06-25 12:00:00,433.81,433.81,433.26,433.26,945.0,433.81,433.81,433.26,433.26,945.0
2024-06-25 12:30:00,432.83,432.83,432.16,432.25,400.0,432.83,432.83,432.16,432.25,400.0
2024-06-25 13:00:00,432.76,433.57,432.53,433.56,400.0,432.76,433.57,432.53,433.56,400.0
2024-06-25 13:30:00,433.37,434.76,433.36,434.75,626.0,433.37,434.76,433.36,434.75,626.0
2024-06-25 14:00:00,434.48,434.96,434.47,434.96,300.0,434.48,434.96,434.47,434.96,300.0
2024-06-25 14:30:00,435.02,435.29,435.02,435.29,200.0,435.02,435.29,435.02,435.29,200.0
2024-06-25 15:00:00,435.74,436.54,435.73,436.54,1024.0,435.74,436.54,435.73,436.54,1024.0
2024-06-25 15:30:00,436.65,436.99,435.36,435.36,6519.0,436.65,436.99,435.36,435.36,6519.0
2024-06-26 09:30:00,434.52,434.52,431.42,431.42,1436.0,434.52,434.52,431.42,431.42,1436.0
2024-06-26 10:00:00,433.27,433.3,431.62,431.83,1100.0,433.27,433.3,431.62,431.83,1100.0
2024-06-26 10:30:00,431.75,432.87,430.71,432.87,870.0,431.75,432.87,430.71,432.87,870.0
2024-06-26 11:00:00,433.16,434.36,433.08,434.36,911.0,433.16,434.36,433.08,434.36,911.0
2024-06-26 11:30:00,433.47,435.13,433.46,434.66,700.0,433.47,435.13,433.46,434.66,700.0
2024-06-26 12:00:00,433.82,434.68,433.82,434.15,635.0,433.82,434.68,433.82,434.15,635.0
2024-06-26 12:30:00,434.38,434.38,434.38,434.38,500.0,434.38,434.38,434.38,434.38,500.0
2024-06-26 13:00:00,434.18,435.0,434.18,435.0,200.0,434.18,435.0,434.18,435.0,200.0
2024-06-26 13:30:00,434.96,434.96,434.13,434.34,446.0,434.96,434.96,434.13,434.34,446.0
2024-06-26 14:00:00,434.31,434.44,433.48,433.48,700.0,434.31,434.44,433.48,433.48,700.0
2024-06-26 14:30:00,433.16,435.55,433.15,435.55,2130.0,433.16,435.55,433.15,435.55,2130.0
2024-06-26 15:00:00,435.41,435.41,434.56,435.31,939.0,435.41,435.41,434.56,435.31,939.0
2024-06-26 15:30:00,435.01,437.55,435.01,437.55,9603.0,435.01,437.55,435.01,437.55,9603.0
2024-06-27 09:30:00,439.2,439.2,434.71,434.71,3247.0,439.2,439.2,434.71,434.71,3247.0
2024-06-27 10:00:00,436.0,438.7,435.79,435.95,3459.0,436.0,438.7,435.79,435.95,3459.0
2024-06-27 10:30:00,435.85,437.0,435.85,436.13,3572.0,435.85,437.0,435.85,436.13,3572.0
2024-06-27 11:00:00,435.06,435.22,434.03,434.39,3118.0,435.06,435.22,434.03,434.39,3118.0
2024-06-27 11:30:00,434.3,434.45,432.99,433.52,1352.0,434.3,434.45,432.99,433.52,1352.0
2024-06-27 12:00:00,432.72,433.43,432.35,433.14,2192.0,432.72,433.43,432.35,433.14,2192.0
2024-06-27 12:30:00,432.98,435.22,431.68,435.22,4525.0,432.98,435.22,431.68,435.22,4525.0
2024-06-27 13:00:00,435.62,435.84,433.77,434.04,2400.0,435.62,435.84,433.77,434.04,2400.0
2024-06-27 13:30:00,434.46,434.46,433.16,433.48,2864.0,434.46,434.46,433.16,433.48,2864.0
2024-06-27 14:00:00,433.25,433.6,432.54,432.93,1972.0,433.25,433.6,432.54,432.93,1972.0
2024-06-27 14:30:00,432.7,433.03,432.5,432.5,1718.0,432.7,433.03,432.5,432.5,1718.0
2024-06-27 15:00:00,432.57,432.6,431.74,432.2,2214.0,432.57,432.6,431.74,432.2,2214.0
2024-06-27 15:30:00,432.91,434.57,432.46,434.57,11901.0,432.91,434.57,432.46,434.57,11901.0
2024-06-28 09:30:00,436.78,436.78,432.56,436.5,1489.0,436.78,436.78,432.56,436.5,1489.0
2024-06-28 10:00:00,432.69,436.24,432.69,434.31,465.0,432.69,436.24,432.69,434.31,465.0
2024-06-28 10:30:00,435.0,437.06,434.88,436.33,1999.0,435.0,437.06,434.88,436.33,1999.0
2024-06-28 11:00:00,434.7,434.7,433.87,434.22,612.0,434.7,434.7,433.87,434.22,612.0
2024-06-28 11:30:00,432.98,433.15,430.69,431.46,900.0,432.98,433.15,430.69,431.46,900.0
2024-06-28 12:00:00,431.89,433.98,431.89,433.98,955.0,431.89,433.98,431.89,433.98,955.0
2024-06-28 12:30:00,435.38,435.38,433.35,433.75,700.0,435.38,435.38,433.35,433.75,700.0
2024-06-28 13:00:00,433.57,433.66,432.82,432.83,730.0,433.57,433.66,432.82,432.83,730.0
2024-06-28 13:30:00,431.51,432.4,430.97,431.56,900.0,431.51,432.4,430.97,431.56,900.0
2024-06-28 14:00:00,431.86,432.08,430.05,430.05,1000.0,431.86,432.08,430.05,430.05,1000.0
2024-06-28 14:30:00,430.79,431.5,429.68,430.74,2278.0,430.79,431.5,429.68,430.74,2278.0
2024-06-28 15:00:00,430.41,430.63,429.97,430.22,1100.0,430.41,430.63,429.97,430.22,1100.0
2024-06-28 15:30:00,429.54,430.4,428.7,430.4,9736.0,429.54,430.4,428.7,430.4,9736.0
2024-07-01 09:30:00,432.97,432.97,426.8,428.44,2463.0,432.97,432.97,426.8,428.44,2463.0
2024-07-01 10:00:00,429.29,429.29,425.65,425.98,1814.0,429.29,429.29,425.65,425.98,1814.0
2024-07-01 10:30:00,425.68,426.86,425.58,425.95,1052.0,425.68,426.86,425.58,425.95,1052.0
2024-07-01 11:00:00,425.72,426.47,425.54,425.54,720.0,425.72,426.47,425.54,425.54,720.0
2024-07-01 11:30:00,424.78,425.54,423.12,424.64,2870.0,424.78,425.54,423.12,424.64,2870.0
2024-07-01 12:00:00,424.64,424.64,424.64,424.64,0.0,424.64,424.64,424.64,424.64,0.0
2024-07-01 12:30:00,426.29,426.94,426.29,426.94,300.0,426.29,426.94,426.29,426.94,300.0
2024-07-01 13:00:00,427.59,427.72,427.59,427.72,206.0,427.59,427.72,427.59,427.72,206.0
2024-07-01 13:30:00,427.69,428.48,427.65,427.98,600.0,427.69,428.48,427.65,427.98,600.0
2024-07-01 14:00:00,428.1,428.59,427.53,427.53,1659.0,428.1,428.59,427.53,427.53,1659.0
2024-07-01 14:30:00,427.94,428.94,427.94,428.53,1323.0,427.94,428.94,427.94,428.53,1323.0
2024-07-01 15:00:00,428.53,428.53,426.47,426.47,2186.0,428.53,428.53,426.47,426.47,2186.0
2024-07-01 15:30:00,426.98,429.46,426.78,427.76,9423.0,426.98,429.46,426.78,427.76,9423.0
2024-07-02 09:30:00,424.93,429.83,424.61,424.61,4491.0,424.93,429.83,424.61,424.61,4491.0
2024-07-02 10:00:00,427.15,428.33,426.11,427.72,5005.0,427.15,428.33,426.11,427.72,5005.0
2024-07-02 10:30:00,427.19,428.78,426.67,427.3,5574.0,427.19,428.78,426.67,427.3,5574.0
2024-07-02 11:00:00,427.69,429.11,427.69,428.24,1800.0,427.69,429.11,427.69,428.24,1800.0
2024-07-02 11:30:00,428.33,429.4,428.33,428.92,1150.0,428.33,429.4,428.33,428.92,1150.0
2024-07-02 12:00:00,427.99,428.64,427.73,428.24,1646.0,427.99,428.64,427.73,428.24,1646.0
2024-07-02 12:30:00,428.24,428.24,427.09,427.12,3002.0,428.24,428.24,427.09,427.12,3002.0
2024-07-02 13:00:00,427.18,427.18,426.3,426.82,500.0,427.18,427.18,426.3,426.82,500.0
2024-07-02 13:30:00,425.92,426.05,425.92,426.05,400.0,425.92,426.05,425.92,426.05,400.0
2024-07-02 14:00:00,427.06,428.69,427.06,428.06,865.0,427.06,428.69,427.06,428.06,865.0
2024-07-02 14:30:00,428.15,428.31,428.15,428.3,200.0,428.15,428.31,428.15,428.3,200.0
2024-07-02 15:00:00,427.85,428.5,427.41,428.23,2072.0,427.85,428.5,427.41,428.23,2072.0
2024-07-02 15:30:00,428.04,429.43,427.65,428.28,11436.0,428.04,429.43,427.65,428.28,11436.0
2024-07-03 09:30:00,428.99,428.99,425.97,427.83,1174.0,428.99,428.99,425.97,427.83,1174.0
2024-07-03 10:00:00,428.55,429.43,428.5,429.43,1417.0,428.55,429.43,428.5,429.43,1417.0
2024-07-03 10:30:00,429.11,429.15,428.23,428.66,1178.0,429.11,429.15,428.23,428.66,1178.0
2024-07-03 11:00:00,429.12,429.31,428.52,428.79,2006.0,429.12,429.31,428.52,428.79,2006.0
2024-07-03 11:30:00,429.25,429.26,427.62,427.66,2005.0,429.25,429.26,427.62,427.66,2005.0
2024-07-03 12:00:00,427.53,427.53,426.84,427.08,1400.0,427.53,427.53,426.84,427.08,1400.0
2024-07-03 12:30:00,426.94,427.62,426.72,426.72,10070.0,426.94,427.62,426.72,426.72,10070.0
2024-07-05 09:30:00,426.08,426.9,425.27,425.85,2751.0,426.08,426.9,425.27,425.85,2751.0
2024-07-05 10:00:00,426.78,426.78,423.0,423.0,1500.0,426.78,426.78,423.0,423.0,1500.0
2024-07-05 10:30:00,423.23,423.73,421.83,422.9,2233.0,423.23,423.73,421.83,422.9,2233.0
2024-07-05 11:00:00,422.74,422.97,422.05,422.05,1000.0,422.74,422.97,422.05,422.05,1000.0
2024-07-05 11:30:00,422.41,422.41,421.36,421.97,2020.0,422.41,422.41,421.36,421.97,2020.0
2024-07-05 12:00:00,421.68,421.88,421.33,421.33,1100.0,421.68,421.88,421.33,421.33,1100.0
2024-07-05 12:30:00,421.68,423.09,421.63,422.38,1372.0,421.68,423.09,421.63,422.38,1372.0
2024-07-05 13:00:00,422.35,422.44,421.23,422.43,2722.0,422.35,422.44,421.23,422.43,2722.0
2024-07-05 13:30:00,422.56,423.2,422.55,423.2,800.0,422.56,423.2,422.55,423.2,800.0
2024-07-05 14:00:00,423.23,423.58,422.41,422.67,1001.0,423.23,423.58,422.41,422.67,1001.0
2024-07-05 14:30:00,422.67,423.12,422.35,422.72,2143.0,422.67,423.12,422.35,422.72,2143.0
2024-07-05 15:00:00,422.69,422.95,422.07,422.29,2803.0,422.69,422.95,422.07,422.29,2803.0
2024-07-05 15:30:00,422.6,425.33,422.38,422.94,20816.0,422.6,425.33,422.38,422.94,20816.0
2024-07-08 09:30:00,424.25,427.47,424.25,426.63,1905.0,424.25,427.47,424.25,426.63,1905.0
2024-07-08 10:00:00,426.13,427.39,425.98,425.98,500.0,426.13,427.39,425.98,425.98,500.0
2024-07-08 10:30:00,428.58,429.38,428.58,429.38,574.0,428.58,429.38,428.58,429.38,574.0
2024-07-08 11:00:00,430.07,430.13,428.42,429.0,1075.0,430.07,430.13,428.42,429.0,1075.0
2024-07-08 11:30:00,428.58,429.56,428.0,429.56,1469.0,428.58,429.56,428.0,429.56,1469.0
2024-07-08 12:00:00,429.34,429.34,428.76,428.77,499.0,429.34,429.34,428.76,428.77,499.0
2024-07-08 12:30:00,428.88,428.88,427.78,428.39,1344.0,428.88,428.88,427.78,428.39,1344.0
2024-07-08 13:00:00,428.39,428.46,428.38,428.4,1000.0,428.39,428.46,428.38,428.4,1000.0
2024-07-08 13:30:00,428.44,428.44,427.55,427.78,1729.0,428.44,428.44,427.55,427.78,1729.0
2024-07-08 14:00:00,427.54,427.86,427.15,427.36,2100.0,427.54,427.86,427.15,427.36,2100.0
2024-07-08 14:30:00,427.38,428.53,426.98,428.5,2502.0,427.38,428.53,426.98,428.5,2502.0
2024-07-08 15:00:00,428.27,428.6,428.02,428.23,1859.0,428.27,428.6,428.02,428.23,1859.0
2024-07-08 15:30:00,428.66,429.44,427.16,427.7,10955.0,428.66,429.44,427.16,427.7,10955.0
2024-07-09 09:30:00,427.91,429.55,427.91,429.55,1054.0,427.91,429.55,427.91,429.55,1054.0
2024-07-09 10:00:00,428.58,428.58,426.72,427.68,400.0,428.58,428.58,426.72,427.68,400.0
2024-07-09 10:30:00,427.29,430.44,427.29,430.19,1368.0,427.29,430.44,427.29,430.19,1368.0
2024-07-09 11:00:00,428.34,429.0,427.74,428.11,2788.0,428.34,429.0,427.74,428.11,2788.0
2024-07-09 11:30:00,428.88,429.47,427.85,427.85,1765.0,428.88,429.47,427.85,427.85,1765.0
2024-07-09 12:00:00,429.1,429.1,428.55,428.69,400.0,429.1,429.1,428.55,428.69,400.0
2024-07-09 12:30:00,427.94,428.0,427.86,427.87,300.0,427.94,428.0,427.86,427.87,300.0
2024-07-09 13:00:00,427.85,428.42,427.56,428.02,2200.0,427.85,428.42,427.56,428.02,2200.0
2024-07-09 13:30:00,428.22,428.22,427.1,427.1,811.0,428.22,428.22,427.1,427.1,811.0
2024-07-09 14:00:00,427.07,427.07,426.42,426.42,300.0,427.07,427.07,426.42,426.42,300.0
2024-07-09 14:30:00,425.68,426.57,425.68,426.05,2044.0,425.68,426.57,425.68,426.05,2044.0
2024-07-09 15:00:00,426.3,426.33,425.78,425.78,801.0,426.3,426.33,425.78,425.78,801.0
2024-07-09 15:30:00,425.82,426.04,424.77,424.77,4230.0,425.82,426.04,424.77,424.77,4230.0
2024-07-10 09:30:00,425.94,428.2,425.94,427.99,2879.0,425.94,428.2,425.94,427.99,2879.0
2024-07-10 10:00:00,428.6,429.0,428.4,428.41,3648.0,428.6,429.0,428.4,428.41,3648.0
2024-07-10 10:30:00,428.31,428.31,427.6,427.6,989.0,428.31,428.31,427.6,427.6,989.0
2024-07-10 11:00:00,427.27,427.49,427.27,427.49,300.0,427.27,427.49,427.27,427.49,300.0
2024-07-10 11:30:00,426.95,428.26,426.95,428.25,1407.0,426.95,428.26,426.95,428.25,1407.0
2024-07-10 12:00:00,428.07,428.35,428.0,428.06,636.0,428.07,428.35,428.0,428.06,636.0
2024-07-10 12:30:00,427.67,428.06,427.67,428.0,500.0,427.67,428.06,427.67,428.0,500.0
2024-07-10 13:00:00,427.92,428.42,427.92,428.26,2627.0,427.92,428.42,427.92,428.26,2627.0
2024-07-10 13:30:00,428.38,428.39,427.89,428.19,1153.0,428.38,428.39,427.89,428.19,1153.0
2024-07-10 14:00:00,428.35,428.36,427.94,428.36,1334.0,428.35,428.36,427.94,428.36,1334.0
2024-07-10 14:30:00,427.99,428.24,427.0,427.76,996.0,427.99,428.24,427.0,427.76,996.0
2024-07-10 15:00:00,428.29,428.29,427.78,428.02,659.0,428.29,428.29,427.78,428.02,659.0
2024-07-10 15:30:00,427.85,429.49,427.27,429.49,8324.0,427.85,429.49,427.27,429.49,8324.0
2024-07-11 09:30:00,431.73,432.3,429.0,431.56,5247.0,431.73,432.3,429.0,431.56,5247.0
2024-07-11 10:00:00,432.27,433.79,431.13,431.82,1100.0,432.27,433.79,431.13,431.82,1100.0
2024-07-11 10:30:00,431.83,433.98,431.14,433.94,4859.0,431.83,433.98,431.14,433.94,4859.0
2024-07-11 11:00:00,433.25,433.64,432.25,432.93,1700.0,433.25,433.64,432.25,432.93,1700.0
2024-07-11 11:30:00,432.91,434.15,432.91,433.75,1781.0,432.91,434.15,432.91,433.75,1781.0
2024-07-11 12:00:00,433.76,433.95,432.45,433.84,1230.0,433.76,433.95,432.45,433.84,1230.0
2024-07-11 12:30:00,433.71,434.93,433.39,434.93,2894.0,433.71,434.93,433.39,434.93,2894.0
2024-07-11 13:00:00,435.18,435.86,434.38,435.86,1095.0,435.18,435.86,434.38,435.86,1095.0
2024-07-11 13:30:00,435.71,436.18,435.7,435.76,1130.0,435.71,436.18,435.7,435.76,1130.0
2024-07-11 14:00:00,435.92,436.39,435.31,435.31,2062.0,435.92,436.39,435.31,435.31,2062.0
2024-07-11 14:30:00,435.82,436.24,435.55,436.0,1000.0,435.82,436.24,435.55,436.0,1000.0
2024-07-11 15:00:00,435.82,436.01,435.26,435.26,2686.0,435.82,436.01,435.26,435.26,2686.0
2024-07-11 15:30:00,435.5,435.55,434.13,434.44,9881.0,435.5,435.55,434.13,434.44,9881.0
2024-07-12 09:30:00,437.15,437.15,434.74,436.04,2851.0,437.15,437.15,434.74,436.04,2851.0
2024-07-12 10:00:00,436.15,437.69,434.5,437.13,932.0,436.15,437.69,434.5,437.13,932.0
2024-07-12 10:30:00,438.15,438.54,437.64,438.04,812.0,438.15,438.54,437.64,438.04,812.0
2024-07-12 11:00:00,438.84,439.4,438.84,439.4,600.0,438.84,439.4,438.84,439.4,600.0
2024-07-12 11:30:00,440.0,441.32,439.29,441.32,1721.0,440.0,441.32,439.29,441.32,1721.0
2024-07-12 12:00:00,440.18,440.97,440.18,440.97,726.0,440.18,440.97,440.18,440.97,726.0
2024-07-12 12:30:00,440.23,441.41,440.23,440.89,1071.0,440.23,441.41,440.23,440.89,1071.0
2024-07-12 13:00:00,441.51,441.67,441.09,441.6,700.0,441.51,441.67,441.09,441.6,700.0
2024-07-12 13:30:00,441.74,442.11,440.71,441.52,2262.0,441.74,442.11,440.71,441.52,2262.0
2024-07-12 14:00:00,440.94,441.44,440.56,440.6,750.0,440.94,441.44,440.56,440.6,750.0
2024-07-12 14:30:00,441.54,441.54,440.0,440.99,1330.0,441.54,441.54,440.0,440.99,1330.0
2024-07-12 15:00:00,441.55,442.15,440.59,442.15,6067.0,441.55,442.15,440.59,442.15,6067.0
2024-07-12 15:30:00,441.72,442.25,438.94,439.23,12977.0,441.72,442.25,438.94,439.23,12977.0
2024-07-15 09:30:00,441.7,444.06,439.97,441.96,2388.0,441.7,444.06,439.97,441.96,2388.0
2024-07-15 10:00:00,442.4,443.83,442.4,443.58,807.0,442.4,443.83,442.4,443.58,807.0
2024-07-15 10:30:00,442.17,442.17,441.29,441.3,422.0,442.17,442.17,441.29,441.3,422.0
2024-07-15 11:00:00,442.17,442.33,441.02,441.02,700.0,442.17,442.33,441.02,441.02,700.0
2024-07-15 11:30:00,441.68,442.94,441.68,442.94,700.0,441.68,442.94,441.68,442.94,700.0
2024-07-15 12:00:00,442.88,443.78,442.87,442.87,1886.0,442.88,443.78,442.87,442.87,1886.0
2024-07-15 12:30:00,442.25,442.99,442.25,442.99,500.0,442.25,442.99,442.25,442.99,500.0
2024-07-15 13:00:00,442.61,443.74,442.6,443.19,730.0,442.61,443.74,442.6,443.19,730.0
2024-07-15 13:30:00,442.2,442.2,441.97,441.97,400.0,442.2,442.2,441.97,441.97,400.0
2024-07-15 14:00:00,442.22,442.22,441.22,441.81,1351.0,442.22,442.22,441.22,441.81,1351.0
2024-07-15 14:30:00,442.31,442.31,442.31,442.31,200.0,442.31,442.31,442.31,442.31,200.0
2024-07-15 15:00:00,442.25,442.53,441.46,441.5,1575.0,442.25,442.53,441.46,441.5,1575.0
2024-07-15 15:30:00,441.41,441.41,439.58,440.31,7814.0,441.41,441.41,439.58,440.31,7814.0
2024-07-16 09:30:00,442.85,443.41,438.2,442.69,13460.0,442.85,443.41,438.2,442.69,13460.0
2024-07-16 10:00:00,442.25,443.17,441.08,443.1,8993.0,442.25,443.17,441.08,443.1,8993.0
2024-07-16 10:30:00,443.25,444.71,443.09,444.7,1516.0,443.25,444.71,443.09,444.7,1516.0
2024-07-16 11:00:00,445.67,445.68,443.95,444.83,4760.0,445.67,445.68,443.95,444.83,4760.0
2024-07-16 11:30:00,445.12,446.75,444.28,444.28,5186.0,445.12,446.75,444.28,444.28,5186.0
2024-07-16 12:00:00,444.59,444.59,444.59,444.59,100.0,444.59,444.59,444.59,444.59,100.0
2024-07-16 12:30:00,445.94,446.63,445.69,446.63,7970.0,445.94,446.63,445.69,446.63,7970.0
2024-07-16 13:00:00,446.21,446.6,445.65,445.66,1433.0,446.21,446.6,445.65,445.66,1433.0
2024-07-16 13:30:00,444.91,445.67,444.9,445.67,600.0,444.91,445.67,444.9,445.67,600.0
2024-07-16 14:00:00,445.5,446.07,445.02,445.21,700.0,445.5,446.07,445.02,445.21,700.0
2024-07-16 14:30:00,445.07,445.4,444.45,444.45,2200.0,445.07,445.4,444.45,444.45,2200.0
2024-07-16 15:00:00,444.87,444.97,444.52,444.83,1700.0,444.87,444.97,444.52,444.83,1700.0
2024-07-16 15:30:00,444.83,445.54,443.11,443.16,11734.0,444.83,445.54,443.11,443.16,11734.0
2024-07-17 09:30:00,443.0,446.23,443.0,443.93,2030.0,443.0,446.23,443.0,443.93,2030.0
2024-07-17 10:00:00,442.63,443.98,442.31,442.79,11216.0,442.63,443.98,442.31,442.79,11216.0
2024-07-17 10:30:00,442.83,442.83,440.65,442.32,932.0,442.83,442.83,440.65,442.32,932.0
2024-07-17 11:00:00,440.89,440.89,439.51,440.41,10433.0,440.89,440.89,439.51,440.41,10433.0
2024-07-17 11:30:00,441.25,441.25,440.3,440.31,824.0,441.25,441.25,440.3,440.31,824.0
2024-07-17 12:00:00,441.11,442.72,441.04,441.75,13949.0,441.11,442.72,441.04,441.75,13949.0
2024-07-17 12:30:00,441.75,443.53,441.55,443.53,1295.0,441.75,443.53,441.55,443.53,1295.0
2024-07-17 13:00:00,443.63,446.19,443.63,446.19,2252.0,443.63,446.19,443.63,446.19,2252.0
2024-07-17 13:30:00,446.12,446.47,445.3,445.3,3709.0,446.12,446.47,445.3,445.3,3709.0
2024-07-17 14:00:00,445.3,447.19,444.64,445.58,4175.0,445.3,447.19,444.64,445.58,4175.0
2024-07-17 14:30:00,445.68,447.2,445.52,445.65,4927.0,445.68,447.2,445.52,445.65,4927.0
2024-07-17 15:00:00,445.21,446.2,444.83,445.55,6229.0,445.21,446.2,444.83,445.55,6229.0
2024-07-17 15:30:00,445.69,447.44,445.21,446.54,22468.0,445.69,447.44,445.21,446.54,22468.0
2024-07-18 09:30:00,446.35,452.41,442.06,450.94,5171.0,446.35,452.41,442.06,450.94,5171.0
2024-07-18 10:00:00,453.26,454.02,450.98,453.96,6025.0,453.26,454.02,450.98,453.96,6025.0
2024-07-18 10:30:00,453.32,453.32,449.2,450.83,3892.0,453.32,453.32,449.2,450.83,3892.0
2024-07-18 11:00:00,449.85,451.12,449.44,449.44,2190.0,449.85,451.12,449.44,449.44,2190.0
2024-07-18 11:30:00,449.09,449.44,447.58,447.58,2472.0,449.09,449.44,447.58,447.58,2472.0
2024-07-18 12:00:00,448.43,449.08,448.13,448.13,800.0,448.43,449.08,448.13,448.13,800.0
2024-07-18 12:30:00,447.41,448.67,447.41,448.67,200.0,447.41,448.67,447.41,448.67,200.0
2024-07-18 13:00:00,448.67,448.68,447.78,447.83,400.0,448.67,448.68,447.78,447.83,400.0
2024-07-18 13:30:00,447.71,448.01,447.17,447.17,600.0,447.71,448.01,447.17,447.17,600.0
2024-07-18 14:00:00,447.18,447.19,446.28,446.63,12865.0,447.18,447.19,446.28,446.63,12865.0
2024-07-18 14:30:00,446.0,446.41,445.9,446.18,759.0,446.0,446.41,445.9,446.18,759.0
2024-07-18 15:00:00,446.91,446.91,445.02,445.8,772.0,446.91,446.91,445.02,445.8,772.0
2024-07-18 15:30:00,446.16,447.33,445.68,446.92,5018.0,446.16,447.33,445.68,446.92,5018.0
2024-07-19 09:30:00,448.31,448.31,446.97,446.98,799.0,448.31,448.31,446.97,446.98,799.0
2024-07-19 10:00:00,446.22,447.14,445.68,446.36,600.0,446.22,447.14,445.68,446.36,600.0
2024-07-19 10:30:00,445.18,445.18,444.81,444.81,300.0,445.18,445.18,444.81,444.81,300.0
2024-07-19 11:00:00,444.74,444.78,444.74,444.78,400.0,444.74,444.78,444.74,444.78,400.0
2024-07-19 11:30:00,443.94,445.6,443.33,445.6,523.0,443.94,445.6,443.33,445.6,523.0
2024-07-19 12:00:00,445.42,447.75,445.41,446.68,920.0,445.42,447.75,445.41,446.68,920.0
2024-07-19 12:30:00,446.98,447.01,446.76,447.01,400.0,446.98,447.01,446.76,447.01,400.0
2024-07-19 13:00:00,446.54,446.66,446.2,446.5,500.0,446.54,446.66,446.2,446.5,500.0
2024-07-19 13:30:00,446.43,447.97,446.43,447.22,691.0,446.43,447.97,446.43,447.22,691.0
2024-07-19 14:00:00,446.94,447.41,444.84,445.11,2048.0,446.94,447.41,444.84,445.11,2048.0
2024-07-19 14:30:00,445.47,445.47,445.47,445.47,100.0,445.47,445.47,445.47,445.47,100.0
2024-07-19 15:00:00,445.72,447.04,445.72,446.94,1113.0,445.72,447.04,445.72,446.94,1113.0
2024-07-19 15:30:00,446.88,446.88,445.12,445.12,7952.0,446.88,446.88,445.12,445.12,7952.0
2024-07-22 09:30:00,444.48,446.51,444.48,445.64,2398.0,444.48,446.51,444.48,445.64,2398.0
2024-07-22 10:00:00,445.6,446.2,445.59,445.7,492.0,445.6,446.2,445.59,445.7,492.0
2024-07-22 10:30:00,447.06,447.65,446.94,447.09,1100.0,447.06,447.65,446.94,447.09,1100.0
2024-07-22 11:00:00,448.39,448.72,447.48,448.72,2966.0,448.39,448.72,447.48,448.72,2966.0
2024-07-22 11:30:00,448.0,448.0,447.03,447.06,1104.0,448.0,448.0,447.03,447.06,1104.0
2024-07-22 12:00:00,447.05,447.68,447.05,447.15,1000.0,447.05,447.68,447.05,447.15,1000.0
2024-07-22 12:30:00,447.09,448.72,447.09,448.72,8381.0,447.09,448.72,447.09,448.72,8381.0
2024-07-22 13:00:00,448.91,449.69,448.9,449.67,1577.0,448.91,449.69,448.9,449.67,1577.0
2024-07-22 13:30:00,449.62,449.64,448.4,448.73,1970.0,449.62,449.64,448.4,448.73,1970.0
2024-07-22 14:00:00,448.04,448.04,447.64,447.64,545.0,448.04,448.04,447.64,447.64,545.0
2024-07-22 14:30:00,448.88,448.88,448.88,448.88,100.0,448.88,448.88,448.88,448.88,100.0
2024-07-22 15:00:00,449.32,449.32,448.64,449.03,912.0,449.32,449.32,448.64,449.03,912.0
2024-07-22 15:30:00,448.8,452.32,448.8,452.24,7033.0,448.8,452.32,448.8,452.24,7033.0
2024-07-23 09:30:00,452.91,455.03,450.66,455.03,1863.0,452.91,455.03,450.66,455.03,1863.0
2024-07-23 10:00:00,454.95,455.79,453.69,453.69,1033.0,454.95,455.79,453.69,453.69,1033.0
2024-07-23 10:30:00,454.83,454.83,454.3,454.43,2027.0,454.83,454.83,454.3,454.43,2027.0
2024-07-23 11:00:00,453.71,455.22,453.71,455.22,500.0,453.71,455.22,453.71,455.22,500.0
2024-07-23 11:30:00,455.44,455.46,455.43,455.46,257.0,455.44,455.46,455.43,455.46,257.0
2024-07-23 12:00:00,455.85,455.85,455.25,455.81,609.0,455.85,455.85,455.25,455.81,609.0
2024-07-23 12:30:00,456.06,456.06,455.12,455.12,450.0,456.06,456.06,455.12,455.12,450.0
2024-07-23 13:00:00,455.81,455.83,455.68,455.68,400.0,455.81,455.83,455.68,455.68,400.0
2024-07-23 13:30:00,455.99,456.33,455.98,456.08,610.0,455.99,456.33,455.98,456.08,610.0
2024-07-23 14:00:00,457.34,458.0,457.33,457.6,1134.0,457.34,458.0,457.33,457.6,1134.0
2024-07-23 14:30:00,457.44,457.72,456.92,457.72,1311.0,457.44,457.72,456.92,457.72,1311.0
2024-07-23 15:00:00,457.61,458.19,457.61,457.91,813.0,457.61,458.19,457.61,457.91,813.0
2024-07-23 15:30:00,458.24,459.35,457.66,459.35,7398.0,458.24,459.35,457.66,459.35,7398.0
2024-07-24 09:30:00,458.98,458.98,455.46,455.88,2401.0,458.98,458.98,455.46,455.88,2401.0
2024-07-24 10:00:00,456.2,456.2,452.76,453.9,1952.0,456.2,456.2,452.76,453.9,1952.0
2024-07-24 10:30:00,455.0,455.0,454.68,454.77,1137.0,455.0,455.0,454.68,454.77,1137.0
2024-07-24 11:00:00,454.9,455.3,453.58,453.59,1316.0,454.9,455.3,453.58,453.59,1316.0
2024-07-24 11:30:00,453.99,454.41,453.47,454.23,1001.0,453.99,454.41,453.47,454.23,1001.0
2024-07-24 12:00:00,454.31,455.27,454.31,454.44,872.0,454.31,455.27,454.31,454.44,872.0
2024-07-24 12:30:00,453.81,454.38,453.43,453.8,1077.0,453.81,454.38,453.43,453.8,1077.0
2024-07-24 13:00:00,454.53,454.53,453.92,453.92,300.0,454.53,454.53,453.92,453.92,300.0
2024-07-24 13:30:00,453.71,453.93,453.24,453.31,1834.0,453.71,453.93,453.24,453.31,1834.0
2024-07-24 14:00:00,453.85,454.31,453.28,453.73,1274.0,453.85,454.31,453.28,453.73,1274.0
2024-07-24 14:30:00,451.52,451.52,451.52,451.52,100.0,451.52,451.52,451.52,451.52,100.0
2024-07-24 15:00:00,451.94,451.94,448.91,448.91,779.0,451.94,451.94,448.91,448.91,779.0
2024-07-24 15:30:00,449.9,450.48,447.09,447.12,6129.0,449.9,450.48,447.09,447.12,6129.0
2024-07-25 09:30:00,448.46,452.21,448.46,452.21,1680.0,448.46,452.21,448.46,452.21,1680.0
2024-07-25 10:00:00,450.44,452.08,450.4,451.79,2980.0,450.44,452.08,450.4,451.79,2980.0
2024-07-25 10:30:00,452.86,453.73,452.66,453.71,932.0,452.86,453.73,452.66,453.71,932.0
2024-07-25 11:00:00,453.93,454.85,453.92,454.81,400.0,453.93,454.85,453.92,454.81,400.0
2024-07-25 11:30:00,454.68,456.0,454.67,456.0,500.0,454.68,456.0,454.67,456.0,500.0
2024-07-25 12:00:00,455.78,456.36,455.78,456.36,200.0,455.78,456.36,455.78,456.36,200.0
2024-07-25 12:30:00,455.73,455.73,455.73,455.73,100.0,455.73,455.73,455.73,455.73,100.0
2024-07-25 13:00:00,456.01,456.67,455.24,455.24,1690.0,456.01,456.67,455.24,455.24,1690.0
2024-07-25 13:30:00,455.13,456.0,455.12,455.42,1513.0,455.13,456.0,455.12,455.42,1513.0
2024-07-25 14:00:00,455.19,455.72,454.82,455.63,800.0,455.19,455.72,454.82,455.63,800.0
2024-07-25 14:30:00,456.13,456.13,454.2,454.67,2945.0,456.13,456.13,454.2,454.67,2945.0
2024-07-25 15:00:00,454.04,455.03,454.04,455.03,633.0,454.04,455.03,454.04,455.03,633.0
2024-07-25 15:30:00,454.56,454.57,452.62,453.4,8435.0,454.56,454.57,452.62,453.4,8435.0
2024-07-26 09:30:00,452.43,452.43,451.21,451.24,1216.0,452.43,452.43,451.21,451.24,1216.0
2024-07-26 10:00:00,453.88,453.88,450.57,452.13,11503.0,453.88,453.88,450.57,452.13,11503.0
2024-07-26 10:30:00,452.13,452.13,449.17,451.3,3686.0,452.13,452.13,449.17,451.3,3686.0
2024-07-26 11:00:00,452.27,452.27,451.23,452.02,1913.0,452.27,452.27,451.23,452.02,1913.0
2024-07-26 11:30:00,451.85,451.85,449.71,451.77,1728.0,451.85,451.85,449.71,451.77,1728.0
2024-07-26 12:00:00,451.33,452.1,450.76,451.94,1300.0,451.33,452.1,450.76,451.94,1300.0
2024-07-26 12:30:00,452.58,452.58,451.8,452.11,1148.0,452.58,452.58,451.8,452.11,1148.0
2024-07-26 13:00:00,452.33,452.47,451.42,452.0,2530.0,452.33,452.47,451.42,452.0,2530.0
2024-07-26 13:30:00,452.0,452.17,451.48,451.48,1303.0,452.0,452.17,451.48,451.48,1303.0
2024-07-26 14:00:00,451.99,452.48,450.93,451.72,2037.0,451.99,452.48,450.93,451.72,2037.0
2024-07-26 14:30:00,451.75,452.14,451.14,451.17,1516.0,451.75,452.14,451.14,451.17,1516.0
2024-07-26 15:00:00,451.07,452.38,451.07,452.37,2584.0,451.07,452.38,451.07,452.37,2584.0
2024-07-26 15:30:00,451.82,451.82,448.57,448.76,43503.0,451.82,451.82,448.57,448.76,43503.0
2024-07-29 09:30:00,450.97,452.38,450.84,452.38,1019.0,450.97,452.38,450.84,452.38,1019.0
2024-07-29 10:00:00,452.38,452.84,451.33,451.52,1351.0,452.38,452.84,451.33,451.52,1351.0
2024-07-29 10:30:00,450.7,450.7,449.17,449.17,800.0,450.7,450.7,449.17,449.17,800.0
2024-07-29 11:00:00,449.7,450.25,449.7,450.11,1000.0,449.7,450.25,449.7,450.11,1000.0
2024-07-29 11:30:00,450.22,451.44,449.96,451.31,2800.0,450.22,451.44,449.96,451.31,2800.0
2024-07-29 12:00:00,451.35,451.96,451.35,451.96,1440.0,451.35,451.96,451.35,451.96,1440.0
2024-07-29 12:30:00,451.97,452.55,451.82,451.82,2813.0,451.97,452.55,451.82,451.82,2813.0
2024-07-29 13:00:00,451.81,452.47,451.21,452.03,1609.0,451.81,452.47,451.21,452.03,1609.0
2024-07-29 13:30:00,451.89,451.89,451.06,451.06,600.0,451.89,451.89,451.06,451.06,600.0
2024-07-29 14:00:00,451.05,451.23,450.3,450.4,2102.0,451.05,451.23,450.3,450.4,2102.0
2024-07-29 14:30:00,450.65,452.43,450.26,452.28,2202.0,450.65,452.43,450.26,452.28,2202.0
2024-07-29 15:00:00,452.28,452.61,452.02,452.02,1302.0,452.28,452.61,452.02,452.02,1302.0
2024-07-29 15:30:00,452.26,453.54,450.87,452.07,15127.0,452.26,453.54,450.87,452.07,15127.0
2024-07-30 09:30:00,454.25,456.0,453.68,456.0,5432.0,454.25,456.0,453.68,456.0,5432.0
2024-07-30 10:00:00,456.0,456.1,454.5,456.0,8235.0,456.0,456.1,454.5,456.0,8235.0
2024-07-30 10:30:00,456.0,456.0,453.82,455.99,2724.0,456.0,456.0,453.82,455.99,2724.0
2024-07-30 11:00:00,454.72,456.0,454.43,455.93,2337.0,454.72,456.0,454.43,455.93,2337.0
2024-07-30 11:30:00,455.99,456.0,455.46,455.68,1719.0,455.99,456.0,455.46,455.68,1719.0
2024-07-30 12:00:00,456.05,456.05,455.15,455.16,4544.0,456.05,456.05,455.15,455.16,4544.0
2024-07-30 12:30:00,455.55,455.55,454.67,455.18,1700.0,455.55,455.55,454.67,455.18,1700.0
2024-07-30 13:00:00,455.58,455.58,454.13,454.13,2717.0,455.58,455.58,454.13,454.13,2717.0
2024-07-30 13:30:00,454.7,454.7,453.43,453.43,800.0,454.7,454.7,453.43,453.43,800.0
2024-07-30 14:00:00,453.94,454.41,453.47,453.48,3129.0,453.94,454.41,453.47,453.48,3129.0
2024-07-30 14:30:00,453.64,453.82,452.87,453.01,5443.0,453.64,453.82,452.87,453.01,5443.0
2024-07-30 15:00:00,453.08,453.3,452.46,452.47,3548.0,453.08,453.3,452.46,452.47,3548.0
2024-07-30 15:30:00,452.46,455.46,452.46,452.65,13773.0,452.46,455.46,452.46,452.65,13773.0
2024-07-31 09:30:00,455.25,455.5,451.08,451.73,3083.0,455.25,455.5,451.08,451.73,3083.0
2024-07-31 10:00:00,451.53,454.5,451.52,453.42,2096.0,451.53,454.5,451.52,453.42,2096.0
2024-07-31 10:30:00,454.89,457.75,454.89,457.75,919.0,454.89,457.75,454.89,457.75,919.0
2024-07-31 11:00:00,457.75,459.63,457.75,459.63,799.0,457.75,459.63,457.75,459.63,799.0
2024-07-31 11:30:00,459.39,460.65,459.14,459.89,533.0,459.39,460.65,459.14,459.89,533.0
2024-07-31 12:00:00,458.82,460.2,458.8,460.2,500.0,458.82,460.2,458.8,460.2,500.0
2024-07-31 12:30:00,460.92,461.18,460.59,461.14,400.0,460.92,461.18,460.59,461.14,400.0
2024-07-31 13:00:00,460.6,461.97,460.59,461.97,1400.0,460.6,461.97,460.59,461.97,1400.0
2024-07-31 13:30:00,461.99,462.97,460.6,461.94,3441.0,461.99,462.97,460.6,461.94,3441.0
2024-07-31 14:00:00,461.62,462.94,460.1,460.25,620.0,461.62,462.94,460.1,460.25,620.0
2024-07-31 14:30:00,460.47,463.45,460.47,462.99,1007.0,460.47,463.45,460.47,462.99,1007.0
2024-07-31 15:00:00,463.88,464.04,462.83,462.9,2607.0,463.88,464.04,462.83,462.9,2607.0
2024-07-31 15:30:00,463.36,464.63,461.42,461.5,10725.0,463.36,464.63,461.42,461.5,10725.0
2024-08-01 09:30:00,464.45,466.48,463.36,465.67,1187.0,464.45,466.48,463.36,465.67,1187.0
2024-08-01 10:00:00,461.84,463.61,461.78,462.63,1500.0,461.84,463.61,461.78,462.63,1500.0
2024-08-01 10:30:00,460.32,460.39,457.96,460.34,1434.0,460.32,460.39,457.96,460.34,1434.0
2024-08-01 11:00:00,460.56,460.56,457.92,458.29,2571.0,460.56,460.56,457.92,458.29,2571.0
2024-08-01 11:30:00,457.05,458.03,456.85,457.83,1625.0,457.05,458.03,456.85,457.83,1625.0
2024-08-01 12:00:00,458.03,458.03,456.91,457.12,1738.0,458.03,458.03,456.91,457.12,1738.0
2024-08-01 12:30:00,457.5,458.83,457.5,457.73,1000.0,457.5,458.83,457.5,457.73,1000.0
2024-08-01 13:00:00,457.72,457.72,457.72,457.72,107.0,457.72,457.72,457.72,457.72,107.0
2024-08-01 13:30:00,458.03,458.14,457.79,458.14,600.0,458.03,458.14,457.79,458.14,600.0
2024-08-01 14:00:00,458.65,459.72,458.09,458.68,2986.0,458.65,459.72,458.09,458.68,2986.0
2024-08-01 14:30:00,458.85,458.85,458.05,458.59,700.0,458.85,458.85,458.05,458.59,700.0
2024-08-01 15:00:00,460.37,462.09,459.64,462.09,1163.0,460.37,462.09,459.64,462.09,1163.0
2024-08-01 15:30:00,462.09,465.2,462.09,464.45,12378.0,462.09,465.2,462.09,464.45,12378.0
2024-08-02 09:30:00,458.92,461.44,457.28,458.62,5198.0,458.92,461.44,457.28,458.62,5198.0
2024-08-02 10:00:00,457.32,461.16,455.56,455.56,5491.0,457.32,461.16,455.56,455.56,5491.0
2024-08-02 10:30:00,456.53,456.53,451.73,453.22,6000.0,456.53,456.53,451.73,453.22,6000.0
2024-08-02 11:00:00,453.74,453.97,451.5,452.77,1170.0,453.74,453.97,451.5,452.77,1170.0
2024-08-02 11:30:00,453.6,456.07,453.6,456.06,1545.0,453.6,456.07,453.6,456.06,1545.0
2024-08-02 12:00:00,456.31,457.66,456.3,457.54,2231.0,456.31,457.66,456.3,457.54,2231.0
2024-08-02 12:30:00,457.48,457.98,457.11,457.75,2266.0,457.48,457.98,457.11,457.75,2266.0
2024-08-02 13:00:00,457.14,458.5,456.84,458.5,1775.0,457.14,458.5,456.84,458.5,1775.0
2024-08-02 13:30:00,457.9,458.37,457.15,458.37,944.0,457.9,458.37,457.15,458.37,944.0
2024-08-02 14:00:00,457.43,457.99,457.43,457.7,546.0,457.43,457.99,457.43,457.7,546.0
2024-08-02 14:30:00,458.36,458.89,458.36,458.36,522.0,458.36,458.89,458.36,458.36,522.0
2024-08-02 15:00:00,458.89,459.39,458.64,458.65,2455.0,458.89,459.39,458.64,458.65,2455.0
2024-08-02 15:30:00,459.23,461.8,458.64,461.78,13831.0,459.23,461.8,458.64,461.78,13831.0
2024-08-05 09:30:00,443.55,445.03,435.86,440.5,7317.0,443.55,445.03,435.86,440.5,7317.0
2024-08-05 10:00:00,441.73,445.35,441.73,443.5,8634.0,441.73,445.35,441.73,443.5,8634.0
2024-08-05 10:30:00,443.99,444.58,442.51,444.58,2394.0,443.99,444.58,442.51,444.58,2394.0
2024-08-05 11:00:00,442.31,445.28,442.3,444.66,700.0,442.31,445.28,442.3,444.66,700.0
2024-08-05 11:30:00,445.32,447.86,444.47,447.86,2554.0,445.32,447.86,444.47,447.86,2554.0
2024-08-05 12:00:00,446.89,448.06,446.74,448.05,1349.0,446.89,448.06,446.74,448.05,1349.0
2024-08-05 12:30:00,447.39,447.39,443.64,444.98,2605.0,447.39,447.39,443.64,444.98,2605.0
2024-08-05 13:00:00,444.51,444.8,442.7,444.5,2017.0,444.51,444.8,442.7,444.5,2017.0
2024-08-05 13:30:00,445.75,445.75,444.43,445.17,2099.0,445.75,445.75,444.43,445.17,2099.0
2024-08-05 14:00:00,445.26,446.09,444.49,446.09,550.0,445.26,446.09,444.49,446.09,550.0
2024-08-05 14:30:00,445.62,445.62,444.06,444.06,1051.0,445.62,445.62,444.06,444.06,1051.0
2024-08-05 15:00:00,444.14,444.14,443.59,444.14,1098.0,444.14,444.14,443.59,444.14,1098.0
2024-08-05 15:30:00,444.51,444.51,442.8,443.32,14869.0,444.51,444.51,442.8,443.32,14869.0
2024-08-06 09:30:00,445.33,453.71,445.33,451.39,3040.0,445.33,453.71,445.33,451.39,3040.0
2024-08-06 10:00:00,452.89,452.89,450.02,450.03,920.0,452.89,452.89,450.02,450.03,920.0
2024-08-06 10:30:00,449.84,453.47,449.84,451.26,13473.0,449.84,453.47,449.84,451.26,13473.0
2024-08-06 11:00:00,451.62,453.71,450.18,450.18,3506.0,451.62,453.71,450.18,450.18,3506.0
2024-08-06 11:30:00,449.84,451.46,449.71,451.46,2233.0,449.84,451.46,449.71,451.46,2233.0
2024-08-06 12:00:00,450.79,453.16,450.79,452.48,1631.0,450.79,453.16,450.79,452.48,1631.0
2024-08-06 12:30:00,452.28,452.28,452.28,452.28,100.0,452.28,452.28,452.28,452.28,100.0
2024-08-06 13:00:00,452.66,452.96,452.34,452.67,716.0,452.66,452.96,452.34,452.67,716.0
2024-08-06 13:30:00,452.35,452.83,451.27,452.19,2445.0,452.35,452.83,451.27,452.19,2445.0
2024-08-06 14:00:00,451.17,451.52,450.91,450.93,1313.0,451.17,451.52,450.91,450.93,1313.0
2024-08-06 14:30:00,451.21,451.94,450.99,451.0,3182.0,451.21,451.94,450.99,451.0,3182.0
2024-08-06 15:00:00,450.89,450.89,448.31,449.43,3874.0,450.89,450.89,448.31,449.43,3874.0
2024-08-06 15:30:00,448.74,448.82,445.32,446.81,12445.0,448.74,448.82,445.32,446.81,12445.0
2024-08-07 09:30:00,450.81,453.29,450.81,453.29,2310.0,450.81,453.29,450.81,453.29,2310.0
2024-08-07 10:00:00,452.55,453.23,450.94,450.94,4889.0,452.55,453.23,450.94,450.94,4889.0
2024-08-07 10:30:00,451.15,452.31,449.48,451.39,880.0,451.15,452.31,449.48,451.39,880.0
2024-08-07 11:00:00,451.39,452.31,450.22,450.29,3255.0,451.39,452.31,450.22,450.29,3255.0
2024-08-07 11:30:00,450.29,452.26,450.09,450.09,2862.0,450.29,452.26,450.09,450.09,2862.0
2024-08-07 12:00:00,449.94,450.88,449.83,450.1,1605.0,449.94,450.88,449.83,450.1,1605.0
2024-08-07 12:30:00,450.58,450.58,449.31,450.42,845.0,450.58,450.58,449.31,450.42,845.0
2024-08-07 13:00:00,449.42,449.52,446.91,447.25,4656.0,449.42,449.52,446.91,447.25,4656.0
2024-08-07 13:30:00,447.88,448.23,444.87,445.62,4186.0,447.88,448.23,444.87,445.62,4186.0
2024-08-07 14:00:00,445.04,445.04,439.52,442.96,34584.0,445.04,445.04,439.52,442.96,34584.0
2024-08-07 14:30:00,443.33,448.93,441.96,445.6,43034.0,443.33,448.93,441.96,445.6,43034.0
2024-08-07 15:00:00,444.75,447.1,444.29,446.11,14762.0,444.75,447.1,444.29,446.11,14762.0
2024-08-07 15:30:00,445.67,447.87,443.9,447.42,18055.0,445.67,447.87,443.9,447.42,18055.0
2024-08-08 09:30:00,451.58,467.88,449.69,465.5,7942.0,451.58,467.88,449.69,465.5,7942.0
2024-08-08 10:00:00,462.15,463.49,458.21,459.24,1394.0,462.15,463.49,458.21,459.24,1394.0
2024-08-08 10:30:00,459.77,459.77,454.64,458.24,3879.0,459.77,459.77,454.64,458.24,3879.0
2024-08-08 11:00:00,457.83,459.74,454.15,454.15,6629.0,457.83,459.74,454.15,454.15,6629.0
2024-08-08 11:30:00,454.15,455.11,448.38,454.77,3119.0,454.15,455.11,448.38,454.77,3119.0
2024-08-08 12:00:00,454.77,455.62,454.51,455.62,700.0,454.77,455.62,454.51,455.62,700.0
2024-08-08 12:30:00,453.61,455.4,453.61,454.38,700.0,453.61,455.4,453.61,454.38,700.0
2024-08-08 13:00:00,454.51,458.12,454.51,457.53,3337.0,454.51,458.12,454.51,457.53,3337.0
2024-08-08 13:30:00,457.47,458.3,457.39,457.83,2353.0,457.47,458.3,457.39,457.83,2353.0
2024-08-08 14:00:00,458.31,458.97,457.4,458.97,1952.0,458.31,458.97,457.4,458.97,1952.0
2024-08-08 14:30:00,460.0,461.0,457.34,457.61,3494.0,460.0,461.0,457.34,457.61,3494.0
2024-08-08 15:00:00,457.01,457.01,454.48,454.48,4793.0,457.01,457.01,454.48,454.48,4793.0
2024-08-08 15:30:00,453.96,460.64,453.93,460.62,27653.0,453.96,460.64,453.93,460.62,27653.0
2024-08-09 09:30:00,461.44,461.44,457.4,459.78,1259.0,461.44,461.44,457.4,459.78,1259.0
2024-08-09 10:00:00,459.53,463.39,459.52,463.39,835.0,459.53,463.39,459.52,463.39,835.0
2024-08-09 10:30:00,462.1,462.97,461.38,462.97,410.0,462.1,462.97,461.38,462.97,410.0
2024-08-09 11:00:00,461.77,461.77,460.36,460.37,1007.0,461.77,461.77,460.36,460.37,1007.0
2024-08-09 11:30:00,459.68,461.01,459.39,461.01,300.0,459.68,461.01,459.39,461.01,300.0
2024-08-09 12:00:00,460.44,461.27,460.37,460.37,2015.0,460.44,461.27,460.37,460.37,2015.0
2024-08-09 12:30:00,460.37,460.86,460.22,460.23,580.0,460.37,460.86,460.22,460.23,580.0
2024-08-09 13:00:00,460.21,460.94,459.87,460.46,1200.0,460.21,460.94,459.87,460.46,1200.0
2024-08-09 13:30:00,460.54,460.64,460.45,460.64,6136.0,460.54,460.64,460.45,460.64,6136.0
2024-08-09 14:00:00,460.54,460.9,459.71,460.41,3337.0,460.54,460.9,459.71,460.41,3337.0
2024-08-09 14:30:00,460.02,460.24,459.44,459.45,632.0,460.02,460.24,459.44,459.45,632.0
2024-08-09 15:00:00,460.01,461.34,460.01,460.99,4101.0,460.01,461.34,460.01,460.99,4101.0
2024-08-09 15:30:00,460.95,462.56,460.07,462.36,15029.0,460.95,462.56,460.07,462.36,15029.0
2024-08-12 09:30:00,463.91,463.91,463.0,463.0,631.0,463.91,463.91,463.0,463.0,631.0
2024-08-12 10:00:00,462.6,464.26,462.59,464.0,722.0,462.6,464.26,462.59,464.0,722.0
2024-08-12 10:30:00,464.38,465.39,464.07,465.39,555.0,464.38,465.39,464.07,465.39,555.0
2024-08-12 11:00:00,465.11,466.02,463.76,463.76,500.0,465.11,466.02,463.76,463.76,500.0
2024-08-12 11:30:00,464.29,465.3,464.29,464.36,2000.0,464.29,465.3,464.29,464.36,2000.0
2024-08-12 12:00:00,464.3,464.91,463.41,463.41,500.0,464.3,464.91,463.41,463.41,500.0
2024-08-12 12:30:00,462.52,462.63,462.52,462.56,400.0,462.52,462.63,462.52,462.56,400.0
2024-08-12 13:00:00,462.16,462.33,462.16,462.33,400.0,462.16,462.33,462.16,462.33,400.0
2024-08-12 13:30:00,461.89,462.86,461.89,462.86,548.0,461.89,462.86,461.89,462.86,548.0
2024-08-12 14:00:00,463.29,463.81,463.28,463.65,450.0,463.29,463.81,463.28,463.65,450.0
2024-08-12 14:30:00,463.77,464.35,463.2,464.35,6370.0,463.77,464.35,463.2,464.35,6370.0
2024-08-12 15:00:00,463.58,464.6,463.58,464.35,1155.0,463.58,464.6,463.58,464.35,1155.0
2024-08-12 15:30:00,464.97,465.35,463.51,463.51,8473.0,464.97,465.35,463.51,463.51,8473.0
2024-08-13 09:30:00,462.97,470.01,462.97,467.39,4638.0,462.97,470.01,462.97,467.39,4638.0
2024-08-13 10:00:00,466.03,466.29,461.08,463.08,2240.0,466.03,466.29,461.08,463.08,2240.0
2024-08-13 10:30:00,462.89,463.5,462.89,463.21,1607.0,462.89,463.5,462.89,463.21,1607.0
2024-08-13 11:00:00,463.21,463.95,461.12,461.12,3774.0,463.21,463.95,461.12,461.12,3774.0
2024-08-13 11:30:00,459.92,461.36,459.65,460.86,2602.0,459.92,461.36,459.65,460.86,2602.0
2024-08-13 12:00:00,460.78,461.52,460.31,460.31,904.0,460.78,461.52,460.31,460.31,904.0
2024-08-13 12:30:00,460.29,461.04,459.69,461.04,920.0,460.29,461.04,459.69,461.04,920.0
2024-08-13 13:00:00,460.53,460.53,460.53,460.53,304.0,460.53,460.53,460.53,460.53,304.0
2024-08-13 13:30:00,460.09,462.18,460.09,461.1,1448.0,460.09,462.18,460.09,461.1,1448.0
2024-08-13 14:00:00,461.1,461.87,460.61,461.29,1462.0,461.1,461.87,460.61,461.29,1462.0
2024-08-13 14:30:00,461.34,462.47,460.81,460.81,1260.0,461.34,462.47,460.81,460.81,1260.0
2024-08-13 15:00:00,461.19,461.67,460.0,461.0,3473.0,461.19,461.67,460.0,461.0,3473.0
2024-08-13 15:30:00,460.97,462.2,459.67,461.06,8181.0,460.97,462.2,459.67,461.06,8181.0
2024-08-14 09:30:00,460.53,460.53,459.13,459.18,703.0,460.53,460.53,459.13,459.18,703.0
2024-08-14 10:00:00,460.11,460.75,457.64,460.75,798.0,460.11,460.75,457.64,460.75,798.0
2024-08-14 10:30:00,459.6,461.11,458.95,458.95,1409.0,459.6,461.11,458.95,458.95,1409.0
2024-08-14 11:00:00,458.95,460.9,458.95,460.9,1053.0,458.95,460.9,458.95,460.9,1053.0
2024-08-14 11:30:00,461.02,461.39,460.33,461.39,401.0,461.02,461.39,460.33,461.39,401.0
2024-08-14 12:00:00,460.33,460.6,459.92,460.13,1001.0,460.33,460.6,459.92,460.13,1001.0
2024-08-14 12:30:00,459.13,459.89,458.39,459.4,1000.0,459.13,459.89,458.39,459.4,1000.0
2024-08-14 13:00:00,458.89,460.49,458.89,459.58,1127.0,458.89,460.49,458.89,459.58,1127.0
2024-08-14 13:30:00,459.58,460.63,459.58,460.51,1028.0,459.58,460.63,459.58,460.51,1028.0
2024-08-14 14:00:00,459.97,461.98,459.7,461.98,1620.0,459.97,461.98,459.7,461.98,1620.0
2024-08-14 14:30:00,461.29,462.16,461.28,461.35,2205.0,461.29,462.16,461.28,461.35,2205.0
2024-08-14 15:00:00,461.76,462.36,460.75,461.37,1344.0,461.76,462.36,460.75,461.37,1344.0
2024-08-14 15:30:00,461.27,462.87,461.24,461.84,3941.0,461.27,462.87,461.24,461.84,3941.0
2024-08-15 09:30:00,464.71,464.71,464.53,464.53,662.0,464.71,464.71,464.53,464.53,662.0
2024-08-15 10:00:00,463.85,463.85,463.85,463.85,100.0,463.85,463.85,463.85,463.85,100.0
2024-08-15 10:30:00,463.11,463.11,463.11,463.11,189.0,463.11,463.11,463.11,463.11,189.0
2024-08-15 11:00:00,463.95,465.36,463.95,465.36,674.0,463.95,465.36,463.95,465.36,674.0
2024-08-15 11:30:00,465.36,465.36,465.36,465.36,0.0,465.36,465.36,465.36,465.36,0.0
2024-08-15 12:00:00,465.46,465.85,465.46,465.85,257.0,465.46,465.85,465.46,465.85,257.0
2024-08-15 12:30:00,465.07,466.29,464.77,466.22,4603.0,465.07,466.29,464.77,466.22,4603.0
2024-08-15 13:00:00,466.65,467.01,466.04,466.04,510.0,466.65,467.01,466.04,466.04,510.0
2024-08-15 13:30:00,465.49,465.49,465.49,465.49,100.0,465.49,465.49,465.49,465.49,100.0
2024-08-15 14:00:00,465.69,465.69,465.0,465.62,585.0,465.69,465.69,465.0,465.62,585.0
2024-08-15 14:30:00,465.68,465.68,464.52,464.53,801.0,465.68,465.68,464.52,464.53,801.0
2024-08-15 15:00:00,464.7,465.16,464.47,465.16,924.0,464.7,465.16,464.47,465.16,924.0
2024-08-15 15:30:00,464.81,464.81,462.85,463.73,4566.0,464.81,464.81,462.85,463.73,4566.0
2024-08-16 09:30:00,465.0,467.53,464.0,467.53,1520.0,465.0,467.53,464.0,467.53,1520.0
2024-08-16 10:00:00,465.63,467.56,464.2,466.47,4192.0,465.63,467.56,464.2,466.47,4192.0
2024-08-16 10:30:00,465.44,465.44,465.0,465.25,303.0,465.44,465.44,465.0,465.25,303.0
2024-08-16 11:00:00,464.58,465.45,464.58,465.36,1189.0,464.58,465.45,464.58,465.36,1189.0
2024-08-16 11:30:00,465.05,465.05,465.04,465.05,400.0,465.05,465.05,465.04,465.05,400.0
2024-08-16 12:00:00,465.14,465.69,465.14,465.69,700.0,465.14,465.69,465.14,465.69,700.0
2024-08-16 12:30:00,466.48,467.24,466.47,467.18,879.0,466.48,467.24,466.47,467.18,879.0
2024-08-16 13:00:00,467.52,467.82,466.5,466.5,707.0,467.52,467.82,466.5,466.5,707.0
2024-08-16 13:30:00,467.69,467.69,466.54,466.67,428.0,467.69,467.69,466.54,466.67,428.0
2024-08-16 14:00:00,467.0,467.0,465.73,465.74,700.0,467.0,467.0,465.73,465.74,700.0
2024-08-16 14:30:00,465.69,466.19,465.68,466.19,300.0,465.69,466.19,465.68,466.19,300.0
2024-08-16 15:00:00,465.2,465.56,464.39,465.04,1100.0,465.2,465.56,464.39,465.04,1100.0
2024-08-16 15:30:00,465.04,465.68,464.21,464.82,5224.0,465.04,465.68,464.21,464.82,5224.0
2024-08-19 09:30:00,464.56,465.25,464.56,465.24,1881.0,464.56,465.25,464.56,465.24,1881.0
2024-08-19 10:00:00,465.16,465.16,464.49,465.0,600.0,465.16,465.16,464.49,465.0,600.0
2024-08-19 10:30:00,463.82,465.75,463.45,463.45,585.0,463.82,465.75,463.45,463.45,585.0
2024-08-19 11:00:00,461.81,463.28,461.81,462.65,888.0,461.81,463.28,461.81,462.65,888.0
2024-08-19 11:30:00,461.97,462.75,461.96,462.75,328.0,461.97,462.75,461.96,462.75,328.0
2024-08-19 12:00:00,462.94,462.94,462.91,462.91,358.0,462.94,462.94,462.91,462.91,358.0
2024-08-19 12:30:00,462.36,463.2,462.36,463.2,1991.0,462.36,463.2,462.36,463.2,1991.0
2024-08-19 13:00:00,462.36,462.36,462.36,462.36,121.0,462.36,462.36,462.36,462.36,121.0
2024-08-19 13:30:00,463.18,463.47,463.18,463.46,300.0,463.18,463.47,463.18,463.46,300.0
2024-08-19 14:00:00,463.42,463.42,463.13,463.13,500.0,463.42,463.42,463.13,463.13,500.0
2024-08-19 14:30:00,462.87,463.8,462.87,463.42,435.0,462.87,463.8,462.87,463.42,435.0
2024-08-19 15:00:00,464.33,465.18,464.06,464.85,888.0,464.33,465.18,464.06,464.85,888.0
2024-08-19 15:30:00,464.91,466.93,464.32,466.86,6483.0,464.91,466.93,464.32,466.86,6483.0
2024-08-20 09:30:00,467.08,467.08,467.08,467.08,818.0,467.08,467.08,467.08,467.08,818.0
2024-08-20 10:00:00,465.54,465.56,464.3,464.5,1187.0,465.54,465.56,464.3,464.5,1187.0
2024-08-20 10:30:00,465.47,465.47,465.47,465.47,100.0,465.47,465.47,465.47,465.47,100.0
2024-08-20 11:00:00,465.47,465.47,465.47,465.47,0.0,465.47,465.47,465.47,465.47,0.0
2024-08-20 11:30:00,466.09,466.2,464.24,466.2,500.0,466.09,466.2,464.24,466.2,500.0
2024-08-20 12:00:00,465.44,465.97,464.81,464.81,900.0,465.44,465.97,464.81,464.81,900.0
2024-08-20 12:30:00,463.72,465.21,463.72,463.76,400.0,463.72,465.21,463.72,463.76,400.0
2024-08-20 13:00:00,465.6,466.01,465.09,465.38,821.0,465.6,466.01,465.09,465.38,821.0
2024-08-20 13:30:00,466.05,466.16,465.26,465.58,1193.0,466.05,466.16,465.26,465.58,1193.0
2024-08-20 14:00:00,466.41,466.41,465.33,465.34,300.0,466.41,466.41,465.33,465.34,300.0
2024-08-20 14:30:00,466.24,466.43,466.2,466.43,600.0,466.24,466.43,466.2,466.43,600.0
2024-08-20 15:00:00,466.19,466.65,466.1,466.52,1100.0,466.19,466.65,466.1,466.52,1100.0
2024-08-20 15:30:00,466.52,467.35,466.03,466.2,7198.0,466.52,467.35,466.03,466.2,7198.0
2024-08-21 09:30:00,467.63,467.63,467.63,467.63,643.0,467.63,467.63,467.63,467.63,643.0
2024-08-21 10:00:00,467.67,467.76,466.18,467.76,450.0,467.67,467.76,466.18,467.76,450.0
2024-08-21 10:30:00,466.78,468.43,465.64,465.64,1035.0,466.78,468.43,465.64,465.64,1035.0
2024-08-21 11:00:00,468.09,469.18,468.09,468.67,3700.0,468.09,469.18,468.09,468.67,3700.0
2024-08-21 11:30:00,469.5,469.85,468.69,469.33,5280.0,469.5,469.85,468.69,469.33,5280.0
2024-08-21 12:00:00,469.46,470.07,469.41,469.53,3064.0,469.46,470.07,469.41,469.53,3064.0
2024-08-21 12:30:00,469.46,470.69,469.46,470.69,1772.0,469.46,470.69,469.46,470.69,1772.0
2024-08-21 13:00:00,470.29,470.95,468.06,470.48,3981.0,470.29,470.95,468.06,470.48,3981.0
2024-08-21 13:30:00,471.27,471.27,469.86,471.15,978.0,471.27,471.27,469.86,471.15,978.0
2024-08-21 14:00:00,470.23,471.66,470.23,471.66,200.0,470.23,471.66,470.23,471.66,200.0
2024-08-21 14:30:00,470.61,470.71,469.83,470.02,905.0,470.61,470.71,469.83,470.02,905.0
2024-08-21 15:00:00,470.17,471.48,469.6,470.62,1018.0,470.17,471.48,469.6,470.62,1018.0
2024-08-21 15:30:00,470.79,472.21,470.14,472.21,4472.0,470.79,472.21,470.14,472.21,4472.0
2024-08-22 09:30:00,471.0,473.25,471.0,471.0,1336.0,471.0,473.25,471.0,471.0,1336.0
2024-08-22 10:00:00,470.35,471.25,469.39,470.0,2410.0,470.35,471.25,469.39,470.0,2410.0
2024-08-22 10:30:00,470.05,470.12,470.05,470.06,950.0,470.05,470.12,470.05,470.06,950.0
2024-08-22 11:00:00,468.51,469.85,468.51,469.29,500.0,468.51,469.85,468.51,469.29,500.0
2024-08-22 11:30:00,469.45,469.88,468.11,468.86,1200.0,469.45,469.88,468.11,468.86,1200.0
2024-08-22 12:00:00,469.19,469.64,468.51,468.51,800.0,469.19,469.64,468.51,468.51,800.0
2024-08-22 12:30:00,468.81,469.1,468.28,468.29,617.0,468.81,469.1,468.28,468.29,617.0
2024-08-22 13:00:00,467.51,468.88,467.5,468.51,1800.0,467.51,468.88,467.5,468.51,1800.0
2024-08-22 13:30:00,468.32,469.03,468.32,468.79,700.0,468.32,469.03,468.32,468.79,700.0
2024-08-22 14:00:00,468.52,469.03,467.91,467.91,2400.0,468.52,469.03,467.91,467.91,2400.0
2024-08-22 14:30:00,467.21,468.92,467.21,467.93,2186.0,467.21,468.92,467.21,467.93,2186.0
2024-08-22 15:00:00,468.43,468.72,467.92,468.06,1040.0,468.43,468.72,467.92,468.06,1040.0
2024-08-22 15:30:00,467.97,469.06,467.35,468.67,3710.0,467.97,469.06,467.35,468.67,3710.0
2024-08-23 09:30:00,471.47,471.71,471.44,471.44,3087.0,471.47,471.71,471.44,471.44,3087.0
2024-08-23 10:00:00,471.0,472.26,470.3,471.0,3363.0,471.0,472.26,470.3,471.0,3363.0
2024-08-23 10:30:00,471.5,472.42,470.66,472.42,2462.0,471.5,472.42,470.66,472.42,2462.0
2024-08-23 11:00:00,474.06,474.12,474.06,474.06,678.0,474.06,474.12,474.06,474.06,678.0
2024-08-23 11:30:00,474.88,475.48,473.97,475.48,667.0,474.88,475.48,473.97,475.48,667.0
2024-08-23 12:00:00,474.22,475.25,472.61,473.7,5717.0,474.22,475.25,472.61,473.7,5717.0
2024-08-23 12:30:00,473.57,473.57,472.6,472.6,411.0,473.57,473.57,472.6,472.6,411.0
2024-08-23 13:00:00,473.71,473.71,473.58,473.58,200.0,473.71,473.71,473.58,473.58,200.0
2024-08-23 13:30:00,473.6,473.6,473.24,473.53,500.0,473.6,473.6,473.24,473.53,500.0
2024-08-23 14:00:00,473.77,474.49,473.76,473.91,800.0,473.77,474.49,473.76,473.91,800.0
2024-08-23 14:30:00,474.04,474.26,474.03,474.26,342.0,474.04,474.26,474.03,474.26,342.0
2024-08-23 15:00:00,474.13,474.95,474.12,474.95,400.0,474.13,474.95,474.12,474.95,400.0
2024-08-23 15:30:00,473.75,475.21,473.13,475.0,8552.0,473.75,475.21,473.13,475.0,8552.0
2024-08-26 09:30:00,476.28,480.0,476.28,477.73,5642.0,476.28,480.0,476.28,477.73,5642.0
2024-08-26 10:00:00,478.02,482.17,476.53,479.02,1956.0,478.02,482.17,476.53,479.02,1956.0
2024-08-26 10:30:00,480.26,480.26,477.99,478.0,500.0,480.26,480.26,477.99,478.0,500.0
2024-08-26 11:00:00,475.8,477.29,475.8,476.25,924.0,475.8,477.29,475.8,476.25,924.0
2024-08-26 11:30:00,475.52,475.52,475.52,475.52,100.0,475.52,475.52,475.52,475.52,100.0
2024-08-26 12:00:00,475.52,475.52,475.52,475.52,0.0,475.52,475.52,475.52,475.52,0.0
2024-08-26 12:30:00,475.16,475.86,475.16,475.86,500.0,475.16,475.86,475.16,475.86,500.0
2024-08-26 13:00:00,475.86,475.86,475.86,475.86,0.0,475.86,475.86,475.86,475.86,0.0
2024-08-26 13:30:00,471.84,472.5,471.83,472.5,300.0,471.84,472.5,471.83,472.5,300.0
2024-08-26 14:00:00,473.1,473.1,473.09,473.1,134.0,473.1,473.1,473.09,473.1,134.0
2024-08-26 14:30:00,473.11,473.14,473.01,473.01,500.0,473.11,473.14,473.01,473.01,500.0
2024-08-26 15:00:00,472.09,473.86,472.08,472.97,1013.0,472.09,473.86,472.08,472.97,1013.0
2024-08-26 15:30:00,473.27,473.27,471.22,471.47,2123.0,473.27,473.27,471.22,471.47,2123.0
2024-08-27 09:30:00,473.51,473.51,468.67,469.0,1544.0,473.51,473.51,468.67,469.0,1544.0
2024-08-27 10:00:00,472.75,472.76,472.75,472.75,100.0,472.75,472.76,472.75,472.75,100.0
2024-08-27 10:30:00,475.2,476.11,474.84,474.84,1136.0,475.2,476.11,474.84,474.84,1136.0
2024-08-27 11:00:00,476.04,477.34,476.04,476.94,2576.0,476.04,477.34,476.04,476.94,2576.0
2024-08-27 11:30:00,474.68,476.1,474.68,475.92,511.0,474.68,476.1,474.68,475.92,511.0
2024-08-27 12:00:00,475.87,476.0,475.87,476.0,766.0,475.87,476.0,475.87,476.0,766.0
2024-08-27 12:30:00,474.41,476.36,474.41,476.02,922.0,474.41,476.36,474.41,476.02,922.0
2024-08-27 13:00:00,475.87,475.88,475.43,475.43,212.0,475.87,475.88,475.43,475.43,212.0
2024-08-27 13:30:00,474.94,476.33,474.82,476.32,600.0,474.94,476.33,474.82,476.32,600.0
2024-08-27 14:00:00,476.12,476.57,476.12,476.57,210.0,476.12,476.57,476.12,476.57,210.0
2024-08-27 14:30:00,476.13,476.57,476.12,476.37,615.0,476.13,476.57,476.12,476.37,615.0
2024-08-27 15:00:00,475.65,475.98,475.65,475.67,1281.0,475.65,475.98,475.65,475.67,1281.0
2024-08-27 15:30:00,475.86,477.01,475.61,476.35,1735.0,475.86,477.01,475.61,476.35,1735.0
2024-08-28 09:30:00,477.68,479.52,477.68,479.52,1512.0,477.68,479.52,477.68,479.52,1512.0
2024-08-28 10:00:00,478.16,478.61,476.36,478.61,2204.0,478.16,478.61,476.36,478.61,2204.0
2024-08-28 10:30:00,479.83,481.54,479.81,481.54,806.0,479.83,481.54,479.81,481.54,806.0
2024-08-28 11:00:00,480.61,481.99,479.96,479.96,657.0,480.61,481.99,479.96,479.96,657.0
2024-08-28 11:30:00,479.96,479.96,479.96,479.96,0.0,479.96,479.96,479.96,479.96,0.0
2024-08-28 12:00:00,478.7,478.7,478.03,478.65,675.0,478.7,478.7,478.03,478.65,675.0
2024-08-28 12:30:00,479.08,479.08,479.08,479.08,200.0,479.08,479.08,479.08,479.08,200.0
2024-08-28 13:00:00,478.25,478.64,478.25,478.64,200.0,478.25,478.64,478.25,478.64,200.0
2024-08-28 13:30:00,478.69,478.69,478.1,478.11,200.0,478.69,478.69,478.1,478.11,200.0
2024-08-28 14:00:00,476.86,476.86,476.72,476.72,847.0,476.86,476.86,476.72,476.72,847.0
2024-08-28 14:30:00,477.18,479.11,477.17,479.11,500.0,477.18,479.11,477.17,479.11,500.0
2024-08-28 15:00:00,479.98,479.98,478.04,478.84,1694.0,479.98,479.98,478.04,478.84,1694.0
2024-08-28 15:30:00,478.5,479.42,477.44,479.41,3054.0,478.5,479.42,477.44,479.41,3054.0
2024-08-29 09:30:00,480.52,482.29,477.18,477.18,1544.0,480.52,482.29,477.18,477.18,1544.0
2024-08-29 10:00:00,479.32,480.72,478.82,480.72,500.0,479.32,480.72,478.82,480.72,500.0
2024-08-29 10:30:00,480.48,480.59,479.15,480.15,1399.0,480.48,480.59,479.15,480.15,1399.0
2024-08-29 11:00:00,479.9,479.9,479.39,479.39,390.0,479.9,479.9,479.39,479.39,390.0
2024-08-29 11:30:00,481.36,483.16,481.35,482.72,806.0,481.36,483.16,481.35,482.72,806.0
2024-08-29 12:00:00,483.16,484.11,483.05,483.05,1314.0,483.16,484.11,483.05,483.05,1314.0
2024-08-29 12:30:00,482.96,483.76,482.96,483.75,200.0,482.96,483.76,482.96,483.75,200.0
2024-08-29 13:00:00,483.42,483.47,482.32,482.33,1754.0,483.42,483.47,482.32,482.33,1754.0
2024-08-29 13:30:00,482.58,483.11,482.58,483.11,300.0,482.58,483.11,482.58,483.11,300.0
2024-08-29 14:00:00,483.76,484.45,483.1,483.1,1000.0,483.76,484.45,483.1,483.1,1000.0
2024-08-29 14:30:00,483.32,483.9,481.63,481.75,789.0,483.32,483.9,481.63,481.75,789.0
2024-08-29 15:00:00,481.75,481.75,481.75,481.75,0.0,481.75,481.75,481.75,481.75,0.0
2024-08-29 15:30:00,482.92,483.27,480.07,480.24,2539.0,482.92,483.27,480.07,480.24,2539.0
2024-08-30 09:30:00,483.61,483.61,483.61,483.61,1528.0,483.61,483.61,483.61,483.61,1528.0
2024-08-30 10:00:00,482.5,482.5,482.44,482.45,200.0,482.5,482.5,482.44,482.45,200.0
2024-08-30 10:30:00,482.01,483.36,482.01,482.03,325.0,482.01,483.36,482.01,482.03,325.0
2024-08-30 11:00:00,482.67,482.67,481.51,482.67,700.0,482.67,482.67,481.51,482.67,700.0
2024-08-30 11:30:00,481.5,481.5,479.67,480.01,2369.0,481.5,481.5,479.67,480.01,2369.0
2024-08-30 12:00:00,479.71,481.21,479.7,481.21,421.0,479.71,481.21,479.7,481.21,421.0
2024-08-30 12:30:00,481.11,482.19,481.11,482.19,723.0,481.11,482.19,481.11,482.19,723.0
2024-08-30 13:00:00,482.8,482.81,482.8,482.8,121.0,482.8,482.81,482.8,482.8,121.0
2024-08-30 13:30:00,482.8,482.8,482.8,482.8,0.0,482.8,482.8,482.8,482.8,0.0
2024-08-30 14:00:00,482.8,482.8,482.8,482.8,0.0,482.8,482.8,482.8,482.8,0.0
2024-08-30 14:30:00,485.21,485.52,485.21,485.52,300.0,485.21,485.52,485.21,485.52,300.0
2024-08-30 15:00:00,485.95,486.27,485.66,486.25,1110.0,485.95,486.27,485.66,486.25,1110.0
2024-08-30 15:30:00,486.19,488.7,485.24,488.29,3538.0,486.19,488.7,485.24,488.29,3538.0
2024-09-03 09:30:00,487.56,489.18,486.15,487.25,1725.0,487.56,489.18,486.15,487.25,1725.0
2024-09-03 10:00:00,483.96,483.96,481.81,481.81,400.0,483.96,483.96,481.81,481.81,400.0
2024-09-03 10:30:00,483.46,483.92,481.62,482.98,1995.0,483.46,483.92,481.62,482.98,1995.0
2024-09-03 11:00:00,485.91,485.91,485.91,485.91,100.0,485.91,485.91,485.91,485.91,100.0
2024-09-03 11:30:00,484.03,484.56,484.0,484.0,900.0,484.03,484.56,484.0,484.0,900.0
2024-09-03 12:00:00,482.74,483.29,480.89,481.85,1926.0,482.74,483.29,480.89,481.85,1926.0
2024-09-03 12:30:00,482.38,482.38,481.18,481.19,369.0,482.38,482.38,481.18,481.19,369.0
2024-09-03 13:00:00,480.11,480.77,479.21,480.77,651.0,480.11,480.77,479.21,480.77,651.0
2024-09-03 13:30:00,480.29,480.31,479.56,479.93,761.0,480.29,480.31,479.56,479.93,761.0
2024-09-03 14:00:00,479.21,479.56,479.21,479.34,400.0,479.21,479.56,479.21,479.34,400.0
2024-09-03 14:30:00,480.25,480.25,476.8,477.35,1027.0,480.25,480.25,476.8,477.35,1027.0
2024-09-03 15:00:00,478.39,478.39,478.38,478.39,100.0,478.39,478.39,478.38,478.39,100.0
2024-09-03 15:30:00,478.43,478.43,476.36,478.24,3963.0,478.43,478.43,476.36,478.24,3963.0
2024-09-04 09:30:00,478.35,479.1,475.65,479.0,1487.0,478.35,479.1,475.65,479.0,1487.0
2024-09-04 10:00:00,479.23,480.09,475.87,476.49,600.0,479.23,480.09,475.87,476.49,600.0
2024-09-04 10:30:00,477.12,480.05,475.24,476.35,2195.0,477.12,480.05,475.24,476.35,2195.0
2024-09-04 11:00:00,476.8,477.83,476.79,477.83,200.0,476.8,477.83,476.79,477.83,200.0
2024-09-04 11:30:00,477.59,478.13,476.96,476.97,600.0,477.59,478.13,476.96,476.97,600.0
2024-09-04 12:00:00,476.48,476.48,475.77,476.19,1563.0,476.48,476.48,475.77,476.19,1563.0
2024-09-04 12:30:00,476.2,476.88,476.19,476.87,459.0,476.2,476.88,476.19,476.87,459.0
2024-09-04 13:00:00,476.55,477.92,476.55,476.71,1006.0,476.55,477.92,476.55,476.71,1006.0
2024-09-04 13:30:00,477.1,477.27,476.37,476.37,400.0,477.1,477.27,476.37,476.37,400.0
2024-09-04 14:00:00,476.5,477.8,476.5,477.8,300.0,476.5,477.8,476.5,477.8,300.0
2024-09-04 14:30:00,477.68,478.21,477.18,477.18,1429.0,477.68,478.21,477.18,477.18,1429.0
2024-09-04 15:00:00,477.19,479.01,476.4,478.13,1300.0,477.19,479.01,476.4,478.13,1300.0
2024-09-04 15:30:00,476.51,479.52,476.51,477.77,5933.0,476.51,479.52,476.51,477.77,5933.0
2024-09-05 09:30:00,479.0,479.12,474.33,474.9,1567.0,479.0,479.12,474.33,474.9,1567.0
2024-09-05 10:00:00,475.19,478.0,474.65,477.15,1713.0,475.19,478.0,474.65,477.15,1713.0
2024-09-05 10:30:00,475.9,476.89,474.84,476.03,2154.0,475.9,476.89,474.84,476.03,2154.0
2024-09-05 11:00:00,475.98,475.98,473.87,473.87,700.0,475.98,475.98,473.87,473.87,700.0
2024-09-05 11:30:00,473.68,474.86,473.0,474.86,1256.0,473.68,474.86,473.0,474.86,1256.0
2024-09-05 12:00:00,475.47,475.59,474.06,474.84,1159.0,475.47,475.59,474.06,474.84,1159.0
2024-09-05 12:30:00,474.88,475.15,474.88,475.15,222.0,474.88,475.15,474.88,475.15,222.0
2024-09-05 13:00:00,474.68,475.01,473.89,474.79,511.0,474.68,475.01,473.89,474.79,511.0
2024-09-05 13:30:00,476.61,476.61,476.61,476.61,100.0,476.61,476.61,476.61,476.61,100.0
2024-09-05 14:00:00,476.66,476.95,476.36,476.95,524.0,476.66,476.95,476.36,476.95,524.0
2024-09-05 14:30:00,476.61,477.46,476.6,477.04,1000.0,476.61,477.46,476.6,477.04,1000.0
2024-09-05 15:00:00,477.17,477.74,476.16,476.24,600.0,477.17,477.74,476.16,476.24,600.0
2024-09-05 15:30:00,476.66,479.2,476.21,479.17,6198.0,476.66,479.2,476.21,479.17,6198.0
2024-09-06 09:30:00,479.76,479.78,477.7,479.78,769.0,479.76,479.78,477.7,479.78,769.0
2024-09-06 10:00:00,475.55,475.55,470.6,472.03,1516.0,475.55,475.55,470.6,472.03,1516.0
2024-09-06 10:30:00,474.58,474.58,471.71,471.72,855.0,474.58,474.58,471.71,471.72,855.0
2024-09-06 11:00:00,471.55,473.1,470.53,471.44,502.0,471.55,473.1,470.53,471.44,502.0
2024-09-06 11:30:00,470.31,470.31,467.82,467.82,1140.0,470.31,470.31,467.82,467.82,1140.0
2024-09-06 12:00:00,468.45,468.69,467.96,468.16,1725.0,468.45,468.69,467.96,468.16,1725.0
2024-09-06 12:30:00,468.65,468.77,467.84,467.97,1150.0,468.65,468.77,467.84,467.97,1150.0
2024-09-06 13:00:00,468.77,469.27,467.63,468.63,1186.0,468.77,469.27,467.63,468.63,1186.0
2024-09-06 13:30:00,468.89,468.89,467.81,467.9,400.0,468.89,468.89,467.81,467.9,400.0
2024-09-06 14:00:00,468.16,468.16,467.76,467.77,300.0,468.16,468.16,467.76,467.77,300.0
2024-09-06 14:30:00,466.97,467.5,466.23,466.23,1308.0,466.97,467.5,466.23,466.23,1308.0
2024-09-06 15:00:00,467.35,468.04,466.51,466.51,1177.0,467.35,468.04,466.51,466.51,1177.0
2024-09-06 15:30:00,466.24,467.28,464.26,466.0,6023.0,466.24,467.28,464.26,466.0,6023.0
2024-09-09 09:30:00,467.46,469.04,466.25,469.04,857.0,467.46,469.04,466.25,469.04,857.0
2024-09-09 10:00:00,467.44,470.48,467.44,470.48,5723.0,467.44,470.48,467.44,470.48,5723.0
2024-09-09 10:30:00,470.52,470.52,469.52,469.52,200.0,470.52,470.52,469.52,469.52,200.0
2024-09-09 11:00:00,468.63,468.63,468.39,468.62,500.0,468.63,468.63,468.39,468.62,500.0
2024-09-09 11:30:00,468.66,470.63,467.77,470.32,1928.0,468.66,470.63,467.77,470.32,1928.0
2024-09-09 12:00:00,470.32,470.32,470.32,470.32,0.0,470.32,470.32,470.32,470.32,0.0
2024-09-09 12:30:00,470.8,470.98,470.8,470.98,1364.0,470.8,470.98,470.8,470.98,1364.0
2024-09-09 13:00:00,471.25,471.26,470.39,470.39,1888.0,471.25,471.26,470.39,470.39,1888.0
2024-09-09 13:30:00,469.74,469.82,469.21,469.5,1150.0,469.74,469.82,469.21,469.5,1150.0
2024-09-09 14:00:00,470.1,470.1,469.09,469.15,2133.0,470.1,470.1,469.09,469.15,2133.0
2024-09-09 14:30:00,469.17,471.68,469.17,471.68,2618.0,469.17,471.68,469.17,471.68,2618.0
2024-09-09 15:00:00,470.65,470.65,469.01,469.01,200.0,470.65,470.65,469.01,469.01,200.0
2024-09-09 15:30:00,469.56,470.87,469.03,469.79,3998.0,469.56,470.87,469.03,469.79,3998.0
2024-09-10 09:30:00,470.43,470.43,468.49,468.5,702.0,470.43,470.43,468.49,468.5,702.0
2024-09-10 10:00:00,469.8,469.8,469.15,469.15,700.0,469.8,469.8,469.15,469.15,700.0
2024-09-10 10:30:00,469.15,469.15,469.15,469.15,0.0,469.15,469.15,469.15,469.15,0.0
2024-09-10 11:00:00,472.71,473.65,472.25,473.0,3447.0,472.71,473.65,472.25,473.0,3447.0
2024-09-10 11:30:00,472.35,472.35,470.14,470.14,902.0,472.35,472.35,470.14,470.14,902.0
2024-09-10 12:00:00,470.12,470.37,469.79,470.17,1000.0,470.12,470.37,469.79,470.17,1000.0
2024-09-10 12:30:00,470.24,470.97,469.55,469.55,1100.0,470.24,470.97,469.55,469.55,1100.0
2024-09-10 13:00:00,470.59,470.59,467.87,469.11,1739.0,470.59,470.59,467.87,469.11,1739.0
2024-09-10 13:30:00,469.0,469.0,469.0,469.0,100.0,469.0,469.0,469.0,469.0,100.0
2024-09-10 14:00:00,469.0,469.0,469.0,469.0,0.0,469.0,469.0,469.0,469.0,0.0
2024-09-10 14:30:00,469.81,470.8,469.81,470.66,515.0,469.81,470.8,469.81,470.66,515.0
2024-09-10 15:00:00,470.38,472.14,470.12,471.74,1350.0,470.38,472.14,470.12,471.74,1350.0
2024-09-10 15:30:00,470.77,471.64,470.32,470.32,3682.0,470.77,471.64,470.32,470.32,3682.0
2024-09-11 09:30:00,468.78,468.78,462.8,462.8,965.0,468.78,468.78,462.8,462.8,965.0
2024-09-11 10:00:00,463.5,463.5,459.4,459.4,1100.0,463.5,463.5,459.4,459.4,1100.0
2024-09-11 10:30:00,459.51,460.99,456.98,460.99,597.0,459.51,460.99,456.98,460.99,597.0
2024-09-11 11:00:00,461.57,461.57,461.57,461.57,100.0,461.57,461.57,461.57,461.57,100.0
2024-09-11 11:30:00,462.46,462.5,461.7,462.5,422.0,462.46,462.5,461.7,462.5,422.0
2024-09-11 12:00:00,463.26,464.6,463.26,464.6,1076.0,463.26,464.6,463.26,464.6,1076.0
2024-09-11 12:30:00,466.19,466.19,464.64,464.64,300.0,466.19,466.19,464.64,464.64,300.0
2024-09-11 13:00:00,467.2,467.99,466.73,467.45,1210.0,467.2,467.99,466.73,467.45,1210.0
2024-09-11 13:30:00,467.98,467.98,466.74,467.69,764.0,467.98,467.98,466.74,467.69,764.0
2024-09-11 14:00:00,467.11,467.51,466.72,467.51,450.0,467.11,467.51,466.72,467.51,450.0
2024-09-11 14:30:00,467.51,468.28,467.17,467.17,1000.0,467.51,468.28,467.17,467.17,1000.0
2024-09-11 15:00:00,467.17,468.21,467.03,467.29,1115.0,467.17,468.21,467.03,467.29,1115.0
2024-09-11 15:30:00,467.35,469.64,466.47,469.57,7536.0,467.35,469.64,466.47,469.57,7536.0
2024-09-12 09:30:00,469.01,469.01,468.17,468.17,3867.0,469.01,469.01,468.17,468.17,3867.0
2024-09-12 10:00:00,467.23,471.59,467.23,469.94,1344.0,467.23,471.59,467.23,469.94,1344.0
2024-09-12 10:30:00,469.65,472.5,469.65,470.48,1860.0,469.65,472.5,469.65,470.48,1860.0
2024-09-12 11:00:00,470.22,470.22,470.22,470.22,100.0,470.22,470.22,470.22,470.22,100.0
2024-09-12 11:30:00,471.05,471.43,468.98,468.98,570.0,471.05,471.43,468.98,468.98,570.0
2024-09-12 12:00:00,470.76,471.17,470.49,470.5,511.0,470.76,471.17,470.49,470.5,511.0
2024-09-12 12:30:00,470.5,471.31,470.5,470.84,3026.0,470.5,471.31,470.5,470.84,3026.0
2024-09-12 13:00:00,470.87,470.93,470.25,470.56,1103.0,470.87,470.93,470.25,470.56,1103.0
2024-09-12 13:30:00,470.45,471.78,470.45,471.54,2710.0,470.45,471.78,470.45,471.54,2710.0
2024-09-12 14:00:00,471.58,471.58,470.22,470.43,1500.0,471.58,471.58,470.22,470.43,1500.0
2024-09-12 14:30:00,469.65,470.28,468.77,470.0,3423.0,469.65,470.28,468.77,470.0,3423.0
2024-09-12 15:00:00,469.51,470.33,469.51,470.33,613.0,469.51,470.33,469.51,470.33,613.0
2024-09-12 15:30:00,470.26,473.09,470.26,472.41,8091.0,470.26,473.09,470.26,472.41,8091.0
2024-09-13 09:30:00,472.56,475.16,472.53,475.16,1153.0,472.56,475.16,472.53,475.16,1153.0
2024-09-13 10:00:00,474.98,474.98,474.98,474.98,382.0,474.98,474.98,474.98,474.98,382.0
2024-09-13 10:30:00,474.92,475.61,474.48,475.6,514.0,474.92,475.61,474.48,475.6,514.0
2024-09-13 11:00:00,473.63,473.63,473.63,473.63,153.0,473.63,473.63,473.63,473.63,153.0
2024-09-13 11:30:00,473.63,473.63,473.63,473.63,0.0,473.63,473.63,473.63,473.63,0.0
2024-09-13 12:00:00,476.74,479.44,476.73,478.88,900.0,476.74,479.44,476.73,478.88,900.0
2024-09-13 12:30:00,479.04,479.04,479.03,479.04,100.0,479.04,479.04,479.03,479.04,100.0
2024-09-13 13:00:00,478.67,480.35,478.66,479.71,1335.0,478.67,480.35,478.66,479.71,1335.0
2024-09-13 13:30:00,480.75,480.75,479.64,479.64,300.0,480.75,480.75,479.64,479.64,300.0
2024-09-13 14:00:00,477.58,477.82,477.48,477.48,415.0,477.58,477.82,477.48,477.48,415.0
2024-09-13 14:30:00,476.42,476.42,476.41,476.41,200.0,476.42,476.42,476.41,476.41,200.0
2024-09-13 15:00:00,476.15,476.58,474.94,476.58,1101.0,476.15,476.58,474.94,476.58,1101.0
2024-09-13 15:30:00,476.7,477.05,475.07,476.83,2870.0,476.7,477.05,475.07,476.83,2870.0
2024-09-16 09:30:00,479.88,498.0,479.88,495.16,9102.0,479.88,498.0,479.88,495.16,9102.0
2024-09-16 10:00:00,495.05,495.36,493.62,493.72,1200.0,495.05,495.36,493.62,493.72,1200.0
2024-09-16 10:30:00,493.47,493.47,491.25,491.78,700.0,493.47,493.47,491.25,491.78,700.0
2024-09-16 11:00:00,492.05,492.05,490.57,491.45,471.0,492.05,492.05,490.57,491.45,471.0
2024-09-16 11:30:00,491.54,492.32,491.39,491.39,2518.0,491.54,492.32,491.39,491.39,2518.0
2024-09-16 12:00:00,492.31,492.99,492.05,492.05,4228.0,492.31,492.99,492.05,492.05,4228.0
2024-09-16 12:30:00,493.05,494.53,492.82,492.94,800.0,493.05,494.53,492.82,492.94,800.0
2024-09-16 13:00:00,495.17,495.17,492.93,492.93,958.0,495.17,495.17,492.93,492.93,958.0
2024-09-16 13:30:00,493.26,494.21,493.26,494.21,222.0,493.26,494.21,493.26,494.21,222.0
2024-09-16 14:00:00,492.7,492.7,491.1,491.66,700.0,492.7,492.7,491.1,491.66,700.0
2024-09-16 14:30:00,492.25,492.44,489.37,492.0,1300.0,492.25,492.44,489.37,492.0,1300.0
2024-09-16 15:00:00,491.02,491.45,490.89,490.92,402.0,491.02,491.45,490.89,490.92,402.0
2024-09-16 15:30:00,490.21,491.5,489.42,490.92,7088.0,490.21,491.5,489.42,490.92,7088.0
2024-09-17 09:30:00,490.61,490.61,487.06,490.26,5253.0,490.61,490.61,487.06,490.26,5253.0
2024-09-17 10:00:00,488.98,489.71,487.32,487.32,1331.0,488.98,489.71,487.32,487.32,1331.0
2024-09-17 10:30:00,486.55,487.15,484.03,484.03,5500.0,486.55,487.15,484.03,484.03,5500.0
2024-09-17 11:00:00,482.43,489.52,481.93,489.52,4163.0,482.43,489.52,481.93,489.52,4163.0
2024-09-17 11:30:00,487.79,488.26,487.26,488.26,315.0,487.79,488.26,487.26,488.26,315.0
2024-09-17 12:00:00,486.99,487.76,486.23,486.23,716.0,486.99,487.76,486.23,486.23,716.0
2024-09-17 12:30:00,485.81,485.81,484.45,484.45,484.0,485.81,485.81,484.45,484.45,484.0
2024-09-17 13:00:00,483.47,484.56,482.06,484.48,1427.0,483.47,484.56,482.06,484.48,1427.0
2024-09-17 13:30:00,483.92,484.78,483.31,484.34,1330.0,483.92,484.78,483.31,484.34,1330.0
2024-09-17 14:00:00,485.15,485.68,484.57,484.95,2869.0,485.15,485.68,484.57,484.95,2869.0
2024-09-17 14:30:00,484.92,485.53,484.31,484.68,1702.0,484.92,485.53,484.31,484.68,1702.0
2024-09-17 15:00:00,484.71,485.45,484.27,484.27,972.0,484.71,485.45,484.27,484.27,972.0
2024-09-17 15:30:00,484.4,485.61,482.74,485.02,12855.0,484.4,485.61,482.74,485.02,12855.0
2024-09-18 09:30:00,483.13,483.59,482.5,483.15,4034.0,483.13,483.59,482.5,483.15,4034.0
2024-09-18 10:00:00,483.83,483.83,482.5,483.36,8327.0,483.83,483.83,482.5,483.36,8327.0
2024-09-18 10:30:00,483.32,484.35,483.25,484.17,3214.0,483.32,484.35,483.25,484.17,3214.0
2024-09-18 11:00:00,484.61,484.61,484.48,484.52,500.0,484.61,484.61,484.48,484.52,500.0
2024-09-18 11:30:00,483.91,483.99,483.18,483.19,478.0,483.91,483.99,483.18,483.19,478.0
2024-09-18 12:00:00,482.92,482.96,480.55,482.18,2500.0,482.92,482.96,480.55,482.18,2500.0
2024-09-18 12:30:00,483.05,483.05,483.04,483.05,100.0,483.05,483.05,483.04,483.05,100.0
2024-09-18 13:00:00,484.76,484.77,483.69,484.06,1928.0,484.76,484.77,483.69,484.06,1928.0
2024-09-18 13:30:00,483.5,483.5,481.87,482.72,2245.0,483.5,483.5,481.87,482.72,2245.0
2024-09-18 14:00:00,487.67,487.67,484.82,484.82,760.0,487.67,487.67,484.82,484.82,760.0
2024-09-18 14:30:00,485.76,487.83,485.05,485.83,1000.0,485.76,487.83,485.05,485.83,1000.0
2024-09-18 15:00:00,484.46,488.19,483.55,487.14,1924.0,484.46,488.19,483.55,487.14,1924.0
2024-09-18 15:30:00,486.43,486.43,482.19,483.47,11642.0,486.43,486.43,482.19,483.47,11642.0
2024-09-19 09:30:00,486.37,486.38,485.42,485.43,1480.0,486.37,486.38,485.42,485.43,1480.0
2024-09-19 10:00:00,486.34,486.34,485.5,485.5,457.0,486.34,486.34,485.5,485.5,457.0
2024-09-19 10:30:00,486.11,488.3,485.53,486.37,1707.0,486.11,488.3,485.53,486.37,1707.0
2024-09-19 11:00:00,485.75,487.39,485.62,487.39,900.0,485.75,487.39,485.62,487.39,900.0
2024-09-19 11:30:00,487.4,487.4,485.89,485.89,1719.0,487.4,487.4,485.89,485.89,1719.0
2024-09-19 12:00:00,486.18,487.36,486.18,487.23,611.0,486.18,487.36,486.18,487.23,611.0
2024-09-19 12:30:00,487.78,488.68,487.78,488.68,300.0,487.78,488.68,487.78,488.68,300.0
2024-09-19 13:00:00,487.24,488.96,487.24,488.44,1087.0,487.24,488.96,487.24,488.44,1087.0
2024-09-19 13:30:00,489.44,489.58,488.68,489.58,860.0,489.44,489.58,488.68,489.58,860.0
2024-09-19 14:00:00,488.42,488.76,488.41,488.75,959.0,488.42,488.76,488.41,488.75,959.0
2024-09-19 14:30:00,488.81,489.13,488.71,489.13,600.0,488.81,489.13,488.71,489.13,600.0
2024-09-19 15:00:00,489.68,489.68,488.18,489.23,1043.0,489.68,489.68,488.18,489.23,1043.0
2024-09-19 15:30:00,488.62,490.7,488.28,490.69,5847.0,488.62,490.7,488.28,490.69,5847.0
2024-09-20 09:30:00,488.66,488.66,488.66,488.66,8755.0,488.66,488.66,488.66,488.66,8755.0
2024-09-20 10:00:00,484.53,487.75,484.52,487.75,769.0,484.53,487.75,484.52,487.75,769.0
2024-09-20 10:30:00,487.0,489.14,485.95,489.14,1900.0,487.0,489.14,485.95,489.14,1900.0
2024-09-20 11:00:00,489.14,489.14,489.14,489.14,0.0,489.14,489.14,489.14,489.14,0.0
2024-09-20 11:30:00,487.42,487.46,487.42,487.46,319.0,487.42,487.46,487.42,487.46,319.0
2024-09-20 12:00:00,488.0,488.0,487.5,487.74,300.0,488.0,488.0,487.5,487.74,300.0
2024-09-20 12:30:00,487.82,488.65,487.82,488.5,700.0,487.82,488.65,487.82,488.5,700.0
2024-09-20 13:00:00,488.8,490.71,488.11,489.68,2997.0,488.8,490.71,488.11,489.68,2997.0
2024-09-20 13:30:00,489.74,489.74,489.03,489.03,300.0,489.74,489.74,489.03,489.03,300.0
2024-09-20 14:00:00,488.93,488.94,488.21,488.22,1253.0,488.93,488.94,488.21,488.22,1253.0
2024-09-20 14:30:00,487.48,488.86,487.47,488.67,1064.0,487.48,488.86,487.47,488.67,1064.0
2024-09-20 15:00:00,488.27,489.0,487.78,489.0,500.0,488.27,489.0,487.78,489.0,500.0
2024-09-20 15:30:00,488.2,491.53,487.32,491.27,11703.0,488.2,491.53,487.32,491.27,11703.0
2024-09-23 09:30:00,492.0,492.81,489.89,489.89,850.0,492.0,492.81,489.89,489.89,850.0
2024-09-23 10:00:00,490.0,490.0,489.59,489.61,1300.0,490.0,490.0,489.59,489.61,1300.0
2024-09-23 10:30:00,490.06,490.07,489.16,489.16,332.0,490.06,490.07,489.16,489.16,332.0
2024-09-23 11:00:00,488.36,489.65,488.35,489.64,400.0,488.36,489.65,488.35,489.64,400.0
2024-09-23 11:30:00,491.2,492.24,491.2,492.24,510.0,491.2,492.24,491.2,492.24,510.0
2024-09-23 12:00:00,492.14,492.14,492.03,492.03,200.0,492.14,492.14,492.03,492.03,200.0
2024-09-23 12:30:00,492.55,492.55,491.67,491.74,601.0,492.55,492.55,491.67,491.74,601.0
2024-09-23 13:00:00,491.91,491.91,491.51,491.51,400.0,491.91,491.91,491.51,491.51,400.0
2024-09-23 13:30:00,491.91,492.25,489.98,490.87,918.0,491.91,492.25,489.98,490.87,918.0
2024-09-23 14:00:00,490.82,490.82,486.85,489.71,28284.0,490.82,490.82,486.85,489.71,28284.0
2024-09-23 14:30:00,490.22,490.22,488.53,488.54,427.0,490.22,490.22,488.53,488.54,427.0
2024-09-23 15:00:00,488.48,490.72,488.07,490.29,12538.0,488.48,490.72,488.07,490.29,12538.0
2024-09-23 15:30:00,489.84,492.25,488.83,492.19,15491.0,489.84,492.25,488.83,492.19,15491.0
2024-09-24 09:30:00,492.6,493.43,488.37,493.22,1636.0,492.6,493.43,488.37,493.22,1636.0
2024-09-24 10:00:00,491.64,493.0,491.44,492.32,3177.0,491.64,493.0,491.44,492.32,3177.0
2024-09-24 10:30:00,492.17,492.17,491.22,492.0,1233.0,492.17,492.17,491.22,492.0,1233.0
2024-09-24 11:00:00,491.39,492.27,491.39,491.8,600.0,491.39,492.27,491.39,491.8,600.0
2024-09-24 11:30:00,491.01,491.01,489.68,489.69,700.0,491.01,491.01,489.68,489.69,700.0
2024-09-24 12:00:00,489.26,490.12,489.26,489.5,1980.0,489.26,490.12,489.26,489.5,1980.0
2024-09-24 12:30:00,489.47,491.5,489.29,491.5,1741.0,489.47,491.5,489.29,491.5,1741.0
2024-09-24 13:00:00,490.68,490.68,489.1,489.1,500.0,490.68,490.68,489.1,489.1,500.0
2024-09-24 13:30:00,490.19,490.33,490.19,490.33,324.0,490.19,490.33,490.19,490.33,324.0
2024-09-24 14:00:00,490.89,491.46,490.49,491.46,1393.0,490.89,491.46,490.49,491.46,1393.0
2024-09-24 14:30:00,490.62,492.2,490.61,491.7,4586.0,490.62,492.2,490.61,491.7,4586.0
2024-09-24 15:00:00,491.72,493.09,491.4,493.09,1441.0,491.72,493.09,491.4,493.09,1441.0
2024-09-24 15:30:00,493.09,494.11,492.43,492.66,11659.0,493.09,494.11,492.43,492.66,11659.0
2024-09-25 09:30:00,495.47,495.47,491.23,491.23,2321.0,495.47,495.47,491.23,491.23,2321.0
2024-09-25 10:00:00,492.7,493.9,490.99,492.42,1806.0,492.7,493.9,490.99,492.42,1806.0
2024-09-25 10:30:00,493.6,495.33,493.54,495.0,4399.0,493.6,495.33,493.54,495.0,4399.0
2024-09-25 11:00:00,495.4,495.61,495.02,495.61,800.0,495.4,495.61,495.02,495.61,800.0
2024-09-25 11:30:00,495.19,495.25,494.87,494.88,703.0,495.19,495.25,494.87,494.88,703.0
2024-09-25 12:00:00,494.51,494.8,493.01,493.23,3684.0,494.51,494.8,493.01,493.23,3684.0
2024-09-25 12:30:00,492.67,493.31,491.39,492.32,2600.0,492.67,493.31,491.39,492.32,2600.0
2024-09-25 13:00:00,492.59,492.59,491.55,491.9,1300.0,492.59,492.59,491.55,491.9,1300.0
2024-09-25 13:30:00,491.63,492.36,491.49,492.36,1369.0,491.63,492.36,491.49,492.36,1369.0
2024-09-25 14:00:00,492.23,492.51,492.07,492.5,931.0,492.23,492.51,492.07,492.5,931.0
2024-09-25 14:30:00,492.88,492.88,492.05,492.06,729.0,492.88,492.88,492.05,492.06,729.0
2024-09-25 15:00:00,492.06,493.06,492.06,492.63,1600.0,492.06,493.06,492.06,492.63,1600.0
2024-09-25 15:30:00,492.63,493.38,491.95,493.38,6588.0,492.63,493.38,491.95,493.38,6588.0
2024-09-26 09:30:00,493.8,494.35,490.66,492.15,1096.0,493.8,494.35,490.66,492.15,1096.0
2024-09-26 10:00:00,493.67,493.67,492.0,493.05,1518.0,493.67,493.67,492.0,493.05,1518.0
2024-09-26 10:30:00,493.59,495.02,493.58,494.06,650.0,493.59,495.02,493.58,494.06,650.0
2024-09-26 11:00:00,494.05,494.93,493.98,494.93,540.0,494.05,494.93,493.98,494.93,540.0
2024-09-26 11:30:00,496.41,497.52,495.72,497.51,800.0,496.41,497.52,495.72,497.51,800.0
2024-09-26 12:00:00,496.86,497.45,496.29,496.48,1934.0,496.86,497.45,496.29,496.48,1934.0
2024-09-26 12:30:00,496.21,497.26,496.21,496.63,1640.0,496.21,497.26,496.21,496.63,1640.0
2024-09-26 13:00:00,496.58,497.72,496.5,497.71,1338.0,496.58,497.72,496.5,497.71,1338.0
2024-09-26 13:30:00,497.59,497.59,497.22,497.22,200.0,497.59,497.59,497.22,497.22,200.0
2024-09-26 14:00:00,497.48,497.62,496.99,497.62,1100.0,497.48,497.62,496.99,497.62,1100.0
2024-09-26 14:30:00,497.29,499.22,497.29,498.8,2150.0,497.29,499.22,497.29,498.8,2150.0
2024-09-26 15:00:00,498.12,498.39,496.93,496.93,1671.0,498.12,498.39,496.93,496.93,1671.0
2024-09-26 15:30:00,496.43,498.47,495.69,498.46,8829.0,496.43,498.47,495.69,498.46,8829.0
2024-09-27 09:30:00,498.76,502.55,498.76,500.0,2825.0,498.76,502.55,498.76,500.0,2825.0
2024-09-27 10:00:00,497.9,500.0,497.89,500.0,453.0,497.9,500.0,497.89,500.0,453.0
2024-09-27 10:30:00,501.35,501.35,501.35,501.35,200.0,501.35,501.35,501.35,501.35,200.0
2024-09-27 11:00:00,502.24,502.24,500.68,501.23,727.0,502.24,502.24,500.68,501.23,727.0
2024-09-27 11:30:00,501.23,501.77,500.08,500.76,3374.0,501.23,501.77,500.08,500.76,3374.0
2024-09-27 12:00:00,500.63,500.65,499.8,499.85,6692.0,500.63,500.65,499.8,499.85,6692.0
2024-09-27 12:30:00,499.85,501.61,499.84,501.1,16595.0,499.85,501.61,499.84,501.1,16595.0
2024-09-27 13:00:00,501.04,501.04,499.62,499.89,9855.0,501.04,501.04,499.62,499.89,9855.0
2024-09-27 13:30:00,499.8,500.47,499.56,499.56,3215.0,499.8,500.47,499.56,499.56,3215.0
2024-09-27 14:00:00,499.56,500.02,498.91,499.99,3126.0,499.56,500.02,498.91,499.99,3126.0
2024-09-27 14:30:00,499.99,501.29,499.96,501.29,2537.0,499.99,501.29,499.96,501.29,2537.0
2024-09-27 15:00:00,501.04,501.71,500.09,501.71,2329.0,501.04,501.71,500.09,501.71,2329.0
2024-09-27 15:30:00,501.52,502.39,499.53,499.53,10562.0,501.52,502.39,499.53,499.53,10562.0
2024-09-30 09:30:00,500.0,502.19,500.0,502.19,2304.0,500.0,502.19,500.0,502.19,2304.0
2024-09-30 10:00:00,502.96,502.96,500.74,502.74,624.0,502.96,502.96,500.74,502.74,624.0
2024-09-30 10:30:00,501.0,501.42,500.9,501.07,1236.0,501.0,501.42,500.9,501.07,1236.0
2024-09-30 11:00:00,502.08,502.12,501.22,501.49,1450.0,502.08,502.12,501.22,501.49,1450.0
2024-09-30 11:30:00,502.36,502.4,501.7,501.71,1000.0,502.36,502.4,501.7,501.71,1000.0
2024-09-30 12:00:00,502.46,502.46,501.8,501.81,452.0,502.46,502.46,501.8,501.81,452.0
2024-09-30 12:30:00,502.26,502.26,501.9,502.26,500.0,502.26,502.26,501.9,502.26,500.0
2024-09-30 13:00:00,502.37,503.02,502.32,502.32,900.0,502.37,503.02,502.32,502.32,900.0
2024-09-30 13:30:00,502.64,503.16,502.64,502.94,500.0,502.64,503.16,502.64,502.94,500.0
2024-09-30 14:00:00,501.79,501.79,500.76,501.17,3010.0,501.79,501.79,500.76,501.17,3010.0
2024-09-30 14:30:00,501.56,502.61,501.29,501.29,603.0,501.56,502.61,501.29,501.29,603.0
2024-09-30 15:00:00,501.3,503.55,501.3,503.55,1917.0,501.3,503.55,501.3,503.55,1917.0
2024-09-30 15:30:00,503.55,504.59,501.55,504.55,10280.0,503.55,504.59,501.55,504.55,10280.0
2024-10-01 09:30:00,504.43,504.43,496.86,502.3,5512.0,504.43,504.43,496.86,502.3,5512.0
2024-10-01 10:00:00,500.66,503.72,499.31,500.28,2340.0,500.66,503.72,499.31,500.28,2340.0
2024-10-01 10:30:00,500.08,502.85,499.82,502.04,7214.0,500.08,502.85,499.82,502.04,7214.0
2024-10-01 11:00:00,502.53,504.66,501.91,503.82,5114.0,502.53,504.66,501.91,503.82,5114.0
2024-10-01 11:30:00,503.74,505.43,503.74,504.33,3195.0,503.74,505.43,503.74,504.33,3195.0
2024-10-01 12:00:00,504.27,504.87,504.08,504.42,800.0,504.27,504.87,504.08,504.42,800.0
2024-10-01 12:30:00,504.76,505.51,504.76,505.51,300.0,504.76,505.51,504.76,505.51,300.0
2024-10-01 13:00:00,506.86,506.86,503.39,503.39,1301.0,506.86,506.86,503.39,503.39,1301.0
2024-10-01 13:30:00,504.57,505.95,503.64,505.95,2359.0,504.57,505.95,503.64,505.95,2359.0
2024-10-01 14:00:00,505.64,505.82,504.46,505.82,3188.0,505.64,505.82,504.46,505.82,3188.0
2024-10-01 14:30:00,505.67,505.69,503.91,503.91,1108.0,505.67,505.69,503.91,503.91,1108.0
2024-10-01 15:00:00,504.75,505.69,504.52,505.6,2680.0,504.75,505.69,504.52,505.6,2680.0
2024-10-01 15:30:00,505.12,505.91,504.66,505.13,12584.0,505.12,505.91,504.66,505.13,12584.0
2024-10-02 09:30:00,505.0,507.34,505.0,506.31,1981.0,505.0,507.34,505.0,506.31,1981.0
2024-10-02 10:00:00,508.24,508.24,507.25,507.26,400.0,508.24,508.24,507.25,507.26,400.0
2024-10-02 10:30:00,508.95,508.95,506.37,506.37,1530.0,508.95,508.95,506.37,506.37,1530.0
2024-10-02 11:00:00,506.16,506.72,506.15,506.72,400.0,506.16,506.72,506.15,506.72,400.0
2024-10-02 11:30:00,506.28,507.4,506.28,507.4,1100.0,506.28,507.4,506.28,507.4,1100.0
2024-10-02 12:00:00,507.1,508.79,507.08,507.17,2798.0,507.1,508.79,507.08,507.17,2798.0
2024-10-02 12:30:00,507.05,507.16,507.05,507.16,539.0,507.05,507.16,507.05,507.16,539.0
2024-10-02 13:00:00,507.64,507.64,507.1,507.1,400.0,507.64,507.64,507.1,507.1,400.0
2024-10-02 13:30:00,507.1,507.1,507.1,507.1,0.0,507.1,507.1,507.1,507.1,0.0
2024-10-02 14:00:00,508.16,508.16,507.32,507.32,405.0,508.16,508.16,507.32,507.32,405.0
2024-10-02 14:30:00,507.7,507.7,505.59,505.59,4481.0,507.7,507.7,505.59,505.59,4481.0
2024-10-02 15:00:00,505.64,506.18,504.92,505.55,10765.0,505.64,506.18,504.92,505.55,10765.0
2024-10-02 15:30:00,505.32,506.67,505.11,506.36,6111.0,505.32,506.67,505.11,506.36,6111.0
2024-10-03 09:30:00,505.97,508.84,505.75,507.38,2656.0,505.97,508.84,505.75,507.38,2656.0
2024-10-03 10:00:00,507.99,511.95,507.99,510.36,600.0,507.99,511.95,507.99,510.36,600.0
2024-10-03 10:30:00,509.66,511.7,509.66,510.99,1195.0,509.66,511.7,509.66,510.99,1195.0
2024-10-03 11:00:00,509.83,510.0,508.47,509.73,2850.0,509.83,510.0,508.47,509.73,2850.0
2024-10-03 11:30:00,510.2,510.62,510.2,510.62,500.0,510.2,510.62,510.2,510.62,500.0
2024-10-03 12:00:00,512.37,512.54,512.37,512.54,200.0,512.37,512.54,512.37,512.54,200.0
2024-10-03 12:30:00,510.63,510.63,509.89,509.89,731.0,510.63,510.63,509.89,509.89,731.0
2024-10-03 13:00:00,510.0,510.0,509.33,509.33,300.0,510.0,510.0,509.33,509.33,300.0
2024-10-03 13:30:00,510.15,510.15,509.43,509.74,1432.0,510.15,510.15,509.43,509.74,1432.0
2024-10-03 14:00:00,510.36,510.36,510.35,510.36,100.0,510.36,510.36,510.35,510.36,100.0
2024-10-03 14:30:00,510.86,511.55,510.23,511.19,508.0,510.86,511.55,510.23,511.19,508.0
2024-10-03 15:00:00,510.45,511.55,510.08,511.27,2097.0,510.45,511.55,510.08,511.27,2097.0
2024-10-03 15:30:00,511.6,512.93,511.0,512.23,3483.0,511.6,512.93,511.0,512.23,3483.0
2024-10-04 09:30:00,512.11,514.25,512.11,514.06,955.0,512.11,514.25,512.11,514.06,955.0
2024-10-04 10:00:00,515.11,515.16,513.96,513.96,414.0,515.11,515.16,513.96,513.96,414.0
2024-10-04 10:30:00,513.24,513.24,509.85,512.41,4059.0,513.24,513.24,509.85,512.41,4059.0
2024-10-04 11:00:00,513.24,513.47,510.28,510.29,5720.0,513.24,513.47,510.28,510.29,5720.0
2024-10-04 11:30:00,511.84,512.16,511.84,512.16,200.0,511.84,512.16,511.84,512.16,200.0
2024-10-04 12:00:00,510.63,510.94,510.62,510.9,413.0,510.63,510.94,510.62,510.9,413.0
2024-10-04 12:30:00,511.39,511.6,511.38,511.57,378.0,511.39,511.6,511.38,511.57,378.0
2024-10-04 13:00:00,511.57,511.57,511.57,511.57,0.0,511.57,511.57,511.57,511.57,0.0
2024-10-04 13:30:00,510.98,512.07,510.89,512.07,645.0,510.98,512.07,510.89,512.07,645.0
2024-10-04 14:00:00,511.46,512.05,511.46,512.05,367.0,511.46,512.05,511.46,512.05,367.0
2024-10-04 14:30:00,511.66,512.49,511.65,512.49,413.0,511.66,512.49,511.65,512.49,413.0
2024-10-04 15:00:00,511.25,511.45,511.25,511.45,200.0,511.25,511.45,511.25,511.45,200.0
2024-10-04 15:30:00,511.79,512.65,511.01,511.43,5534.0,511.79,512.65,511.01,511.43,5534.0
2024-10-07 09:30:00,511.0,511.0,510.83,511.0,2126.0,511.0,511.0,510.83,511.0,2126.0
2024-10-07 10:00:00,511.02,511.02,511.01,511.02,100.0,511.02,511.02,511.01,511.02,100.0
2024-10-07 10:30:00,512.8,512.8,509.6,511.22,2241.0,512.8,512.8,509.6,511.22,2241.0
2024-10-07 11:00:00,511.58,511.58,511.58,511.58,100.0,511.58,511.58,511.58,511.58,100.0
2024-10-07 11:30:00,511.3,511.31,510.6,510.6,815.0,511.3,511.31,510.6,510.6,815.0
2024-10-07 12:00:00,509.94,511.61,509.94,511.61,204.0,509.94,511.61,509.94,511.61,204.0
2024-10-07 12:30:00,509.91,512.0,509.91,510.02,922.0,509.91,512.0,509.91,510.02,922.0
2024-10-07 13:00:00,510.2,510.2,510.2,510.2,100.0,510.2,510.2,510.2,510.2,100.0
2024-10-07 13:30:00,510.49,510.49,508.11,508.11,5350.0,510.49,510.49,508.11,508.11,5350.0
2024-10-07 14:00:00,506.32,508.0,506.1,508.0,1740.0,506.32,508.0,506.1,508.0,1740.0
2024-10-07 14:30:00,506.61,506.62,506.61,506.62,200.0,506.61,506.62,506.61,506.62,200.0
2024-10-07 15:00:00,507.41,507.62,506.7,506.7,809.0,507.41,507.62,506.7,506.7,809.0
2024-10-07 15:30:00,507.03,507.48,506.25,506.37,5132.0,507.03,507.48,506.25,506.37,5132.0
2024-10-08 09:30:00,507.75,509.66,507.75,509.66,1267.0,507.75,509.66,507.75,509.66,1267.0
2024-10-08 10:00:00,509.1,509.91,509.1,509.71,749.0,509.1,509.91,509.1,509.71,749.0
2024-10-08 10:30:00,511.55,512.58,509.4,509.4,2490.0,511.55,512.58,509.4,509.4,2490.0
2024-10-08 11:00:00,510.19,510.21,509.62,510.08,1700.0,510.19,510.21,509.62,510.08,1700.0
2024-10-08 11:30:00,510.63,510.63,510.63,510.63,124.0,510.63,510.63,510.63,510.63,124.0
2024-10-08 12:00:00,510.15,511.79,510.1,511.3,3113.0,510.15,511.79,510.1,511.3,3113.0
2024-10-08 12:30:00,510.31,511.29,509.76,511.29,1710.0,510.31,511.29,509.76,511.29,1710.0
2024-10-08 13:00:00,511.18,511.18,510.65,510.85,1300.0,511.18,511.18,510.65,510.85,1300.0
2024-10-08 13:30:00,511.84,513.49,511.51,513.49,2058.0,511.84,513.49,511.51,513.49,2058.0
2024-10-08 14:00:00,513.49,513.68,512.24,513.0,11687.0,513.49,513.68,512.24,513.0,11687.0
2024-10-08 14:30:00,512.87,512.87,510.99,511.69,4187.0,512.87,512.87,510.99,511.69,4187.0
2024-10-08 15:00:00,511.65,513.21,511.65,513.2,3671.0,511.65,513.21,511.65,513.2,3671.0
2024-10-08 15:30:00,513.27,514.84,512.35,512.49,9560.0,513.27,514.84,512.35,512.49,9560.0
2024-10-09 09:30:00,511.2,514.83,511.2,514.83,744.0,511.2,514.83,511.2,514.83,744.0
2024-10-09 10:00:00,513.18,514.45,513.18,514.45,200.0,513.18,514.45,513.18,514.45,200.0
2024-10-09 10:30:00,512.87,515.28,512.77,513.05,6546.0,512.87,515.28,512.77,513.05,6546.0
2024-10-09 11:00:00,513.59,516.45,512.61,515.91,2639.0,513.59,516.45,512.61,515.91,2639.0
2024-10-09 11:30:00,515.9,517.57,515.54,517.37,1200.0,515.9,517.57,515.54,517.37,1200.0
2024-10-09 12:00:00,517.14,519.43,516.95,519.0,2772.0,517.14,519.43,516.95,519.0,2772.0
2024-10-09 12:30:00,517.94,518.42,516.63,516.64,510.0,517.94,518.42,516.63,516.64,510.0
2024-10-09 13:00:00,516.39,517.46,516.39,517.46,882.0,516.39,517.46,516.39,517.46,882.0
2024-10-09 13:30:00,517.67,517.73,515.16,515.97,6562.0,517.67,517.73,515.16,515.97,6562.0
2024-10-09 14:00:00,516.67,516.86,516.67,516.67,610.0,516.67,516.86,516.67,516.67,610.0
2024-10-09 14:30:00,515.49,517.73,515.48,515.71,2410.0,515.49,517.73,515.48,515.71,2410.0
2024-10-09 15:00:00,516.58,517.94,515.9,517.8,3046.0,516.58,517.94,515.9,517.8,3046.0
2024-10-09 15:30:00,518.14,518.75,516.9,517.15,7331.0,518.14,518.75,516.9,517.15,7331.0
2024-10-10 09:30:00,516.75,516.75,514.16,514.16,1106.0,516.75,516.75,514.16,514.16,1106.0
2024-10-10 10:00:00,513.85,515.0,511.57,511.58,2256.0,513.85,515.0,511.57,511.58,2256.0
2024-10-10 10:30:00,512.55,514.3,512.43,514.21,3071.0,512.55,514.3,512.43,514.21,3071.0
2024-10-10 11:00:00,514.15,515.19,514.15,515.19,3700.0,514.15,515.19,514.15,515.19,3700.0
2024-10-10 11:30:00,514.88,515.52,513.25,513.25,8898.0,514.88,515.52,513.25,513.25,8898.0
2024-10-10 12:00:00,513.45,514.72,513.45,513.96,1034.0,513.45,514.72,513.45,513.96,1034.0
2024-10-10 12:30:00,513.9,514.92,513.64,514.91,500.0,513.9,514.92,513.64,514.91,500.0
2024-10-10 13:00:00,514.91,514.91,514.91,514.91,0.0,514.91,514.91,514.91,514.91,0.0
2024-10-10 13:30:00,514.67,514.67,512.74,514.03,1301.0,514.67,514.67,512.74,514.03,1301.0
2024-10-10 14:00:00,514.3,514.86,513.96,514.06,726.0,514.3,514.86,513.96,514.06,726.0
2024-10-10 14:30:00,514.21,514.21,513.25,513.25,2179.0,514.21,514.21,513.25,513.25,2179.0
2024-10-10 15:00:00,513.89,513.89,513.6,513.6,200.0,513.89,513.89,513.6,513.6,200.0
2024-10-10 15:30:00,513.81,514.58,512.87,513.07,12459.0,513.81,514.58,512.87,513.07,12459.0
2024-10-11 09:30:00,517.29,520.0,517.29,520.0,1129.0,517.29,520.0,517.29,520.0,1129.0
2024-10-11 10:00:00,518.0,520.0,518.0,520.0,1284.0,518.0,520.0,518.0,520.0,1284.0
2024-10-11 10:30:00,521.29,521.29,521.29,521.29,113.0,521.29,521.29,521.29,521.29,113.0
2024-10-11 11:00:00,520.33,520.55,520.31,520.46,677.0,520.33,520.55,520.31,520.46,677.0
2024-10-11 11:30:00,520.06,520.06,519.3,519.3,1300.0,520.06,520.06,519.3,519.3,1300.0
2024-10-11 12:00:00,520.35,523.76,520.07,520.75,1952.0,520.35,523.76,520.07,520.75,1952.0
2024-10-11 12:30:00,520.09,522.9,519.89,522.9,2000.0,520.09,522.9,519.89,522.9,2000.0
2024-10-11 13:00:00,519.69,520.11,519.5,520.11,746.0,519.69,520.11,519.5,520.11,746.0
2024-10-11 13:30:00,520.73,520.73,520.11,520.11,1700.0,520.73,520.73,520.11,520.11,1700.0
2024-10-11 14:00:00,519.85,519.85,519.84,519.84,1299.0,519.85,519.85,519.84,519.84,1299.0
2024-10-11 14:30:00,519.8,520.25,519.3,519.77,976.0,519.8,520.25,519.3,519.77,976.0
2024-10-11 15:00:00,519.77,521.76,519.77,521.76,417.0,519.77,521.76,519.77,521.76,417.0
2024-10-11 15:30:00,521.42,521.82,520.76,521.19,2482.0,521.42,521.82,520.76,521.19,2482.0
2024-10-14 09:30:00,523.34,527.34,523.34,526.2,2298.0,523.34,527.34,523.34,526.2,2298.0
2024-10-14 10:00:00,524.84,525.53,524.84,525.53,400.0,524.84,525.53,524.84,525.53,400.0
2024-10-14 10:30:00,525.16,525.16,525.16,525.16,500.0,525.16,525.16,525.16,525.16,500.0
2024-10-14 11:00:00,525.77,525.88,525.77,525.88,200.0,525.77,525.88,525.77,525.88,200.0
2024-10-14 11:30:00,524.57,526.21,524.57,526.21,300.0,524.57,526.21,524.57,526.21,300.0
2024-10-14 12:00:00,525.24,525.99,525.24,525.99,500.0,525.24,525.99,525.24,525.99,500.0
2024-10-14 12:30:00,525.64,525.65,525.64,525.64,100.0,525.64,525.65,525.64,525.64,100.0
2024-10-14 13:00:00,526.21,526.74,526.2,526.21,642.0,526.21,526.74,526.2,526.21,642.0
2024-10-14 13:30:00,526.66,526.72,526.66,526.72,200.0,526.66,526.72,526.66,526.72,200.0
2024-10-14 14:00:00,526.21,528.34,526.21,528.29,861.0,526.21,528.34,526.21,528.29,861.0
2024-10-14 14:30:00,528.59,528.59,527.41,527.41,1263.0,528.59,528.59,527.41,527.41,1263.0
2024-10-14 15:00:00,527.25,527.75,527.13,527.7,2146.0,527.25,527.75,527.13,527.7,2146.0
2024-10-14 15:30:00,527.01,528.93,527.01,528.46,3917.0,527.01,528.93,527.01,528.46,3917.0
2024-10-15 09:30:00,530.0,530.24,525.89,527.21,2954.0,530.0,530.24,525.89,527.21,2954.0
2024-10-15 10:00:00,528.03,531.2,526.53,531.15,2359.0,528.03,531.2,526.53,531.15,2359.0
2024-10-15 10:30:00,530.42,532.1,529.48,529.48,3533.0,530.42,532.1,529.48,529.48,3533.0
2024-10-15 11:00:00,530.33,531.32,528.9,531.32,1898.0,530.33,531.32,528.9,531.32,1898.0
2024-10-15 11:30:00,531.08,531.44,528.95,530.76,7771.0,531.08,531.44,528.95,530.76,7771.0
2024-10-15 12:00:00,531.36,532.66,530.86,532.65,1332.0,531.36,532.66,530.86,532.65,1332.0
2024-10-15 12:30:00,531.8,532.74,530.86,530.87,1130.0,531.8,532.74,530.86,530.87,1130.0
2024-10-15 13:00:00,531.82,531.82,529.84,530.13,1380.0,531.82,531.82,529.84,530.13,1380.0
2024-10-15 13:30:00,530.72,530.72,529.95,530.47,3380.0,530.72,530.72,529.95,530.47,3380.0
2024-10-15 14:00:00,529.99,530.43,528.68,529.58,2514.0,529.99,530.43,528.68,529.58,2514.0
2024-10-15 14:30:00,529.82,530.22,529.41,529.46,1207.0,529.82,530.22,529.41,529.46,1207.0
2024-10-15 15:00:00,528.78,529.14,527.99,528.2,3456.0,528.78,529.14,527.99,528.2,3456.0
2024-10-15 15:30:00,527.71,528.2,526.63,527.57,15727.0,527.71,528.2,526.63,527.57,15727.0
2024-10-16 09:30:00,528.91,528.91,527.13,527.13,1017.0,528.91,528.91,527.13,527.13,1017.0
2024-10-16 10:00:00,525.87,530.65,525.87,528.57,1319.0,525.87,530.65,525.87,528.57,1319.0
2024-10-16 10:30:00,529.7,529.7,528.5,528.5,700.0,529.7,529.7,528.5,528.5,700.0
2024-10-16 11:00:00,528.5,528.5,528.15,528.15,300.0,528.5,528.5,528.15,528.15,300.0
2024-10-16 11:30:00,528.98,529.41,527.92,527.92,4856.0,528.98,529.41,527.92,527.92,4856.0
2024-10-16 12:00:00,528.79,528.79,527.81,527.81,600.0,528.79,528.79,527.81,527.81,600.0
2024-10-16 12:30:00,526.93,527.67,526.93,527.52,1200.0,526.93,527.67,526.93,527.52,1200.0
2024-10-16 13:00:00,527.56,527.93,527.55,527.55,700.0,527.56,527.93,527.55,527.55,700.0
2024-10-16 13:30:00,527.55,527.55,527.54,527.55,3500.0,527.55,527.55,527.54,527.55,3500.0
2024-10-16 14:00:00,528.18,528.55,527.54,528.18,2142.0,528.18,528.55,527.54,528.18,2142.0
2024-10-16 14:30:00,527.72,528.24,526.9,527.53,4028.0,527.72,528.24,526.9,527.53,4028.0
2024-10-16 15:00:00,527.49,527.53,526.04,526.08,6310.0,527.49,527.53,526.04,526.08,6310.0
2024-10-16 15:30:00,526.07,527.3,525.21,526.81,19036.0,526.07,527.3,525.21,526.81,19036.0
2024-10-17 09:30:00,528.23,533.03,528.23,531.25,8210.0,528.23,533.03,528.23,531.25,8210.0
2024-10-17 10:00:00,530.46,531.6,530.16,531.52,6596.0,530.46,531.6,530.16,531.52,6596.0
2024-10-17 10:30:00,531.33,532.28,531.16,532.28,1635.0,531.33,532.28,531.16,532.28,1635.0
2024-10-17 11:00:00,531.88,531.88,529.93,529.94,4161.0,531.88,531.88,529.93,529.94,4161.0
2024-10-17 11:30:00,529.64,529.64,529.64,529.64,100.0,529.64,529.64,529.64,529.64,100.0
2024-10-17 12:00:00,529.47,530.27,529.05,529.05,528.0,529.47,530.27,529.05,529.05,528.0
2024-10-17 12:30:00,529.52,530.1,529.52,530.1,228.0,529.52,530.1,529.52,530.1,228.0
2024-10-17 13:00:00,530.25,530.25,529.76,529.76,616.0,530.25,530.25,529.76,529.76,616.0
2024-10-17 13:30:00,529.76,530.24,529.53,529.8,1431.0,529.76,530.24,529.53,529.8,1431.0
2024-10-17 14:00:00,529.79,529.79,529.28,529.34,2075.0,529.79,529.79,529.28,529.34,2075.0
2024-10-17 14:30:00,528.77,529.36,528.77,529.13,1654.0,528.77,529.36,528.77,529.13,1654.0
2024-10-17 15:00:00,529.6,530.08,528.74,529.6,1302.0,529.6,530.08,528.74,529.6,1302.0
2024-10-17 15:30:00,529.67,531.06,529.24,530.01,17031.0,529.67,531.06,529.24,530.01,17031.0
2024-10-18 09:30:00,529.43,530.84,528.0,530.84,2180.0,529.43,530.84,528.0,530.84,2180.0
2024-10-18 10:00:00,528.23,529.55,527.72,529.5,2451.0,528.23,529.55,527.72,529.5,2451.0
2024-10-18 10:30:00,530.21,530.35,529.88,530.05,734.0,530.21,530.35,529.88,530.05,734.0
2024-10-18 11:00:00,530.31,533.8,530.09,533.45,2248.0,530.31,533.8,530.09,533.45,2248.0
2024-10-18 11:30:00,532.5,532.51,531.69,532.44,1212.0,532.5,532.51,531.69,532.44,1212.0
2024-10-18 12:00:00,532.17,533.14,532.17,532.97,931.0,532.17,533.14,532.17,532.97,931.0
2024-10-18 12:30:00,534.17,535.07,533.75,534.85,3463.0,534.17,535.07,533.75,534.85,3463.0
2024-10-18 13:00:00,534.36,534.36,532.98,533.08,400.0,534.36,534.36,532.98,533.08,400.0
2024-10-18 13:30:00,532.31,533.63,532.31,533.09,1412.0,532.31,533.63,532.31,533.09,1412.0
2024-10-18 14:00:00,532.73,534.26,531.91,533.19,1421.0,532.73,534.26,531.91,533.19,1421.0
2024-10-18 14:30:00,533.54,534.89,532.55,533.56,2102.0,533.54,534.89,532.55,533.56,2102.0
2024-10-18 15:00:00,533.86,535.9,532.96,533.21,2145.0,533.86,535.9,532.96,533.21,2145.0
2024-10-18 15:30:00,532.45,532.79,530.92,531.3,12771.0,532.45,532.79,530.92,531.3,12771.0
2024-10-21 09:30:00,531.49,534.2,531.01,531.01,1271.0,531.49,534.2,531.01,531.01,1271.0
2024-10-21 10:00:00,534.86,534.87,533.64,534.45,1077.0,534.86,534.87,533.64,534.45,1077.0
2024-10-21 10:30:00,534.47,536.54,534.47,535.72,1376.0,534.47,536.54,534.47,535.72,1376.0
2024-10-21 11:00:00,534.55,535.0,533.45,534.29,2068.0,534.55,535.0,533.45,534.29,2068.0
2024-10-21 11:30:00,532.89,533.39,532.87,533.24,900.0,532.89,533.39,532.87,533.24,900.0
2024-10-21 12:00:00,533.74,533.99,533.74,533.98,222.0,533.74,533.99,533.74,533.98,222.0
2024-10-21 12:30:00,534.5,534.5,534.04,534.05,308.0,534.5,534.5,534.04,534.05,308.0
2024-10-21 13:00:00,533.69,533.69,532.62,532.82,1230.0,533.69,533.69,532.62,532.82,1230.0
2024-10-21 13:30:00,533.63,533.63,532.07,532.91,2225.0,533.63,533.63,532.07,532.91,2225.0
2024-10-21 14:00:00,532.8,533.63,532.8,533.62,2632.0,532.8,533.63,532.8,533.62,2632.0
2024-10-21 14:30:00,533.44,533.44,532.68,532.88,1424.0,533.44,533.44,532.68,532.88,1424.0
2024-10-21 15:00:00,532.83,533.91,532.56,533.2,4109.0,532.83,533.91,532.56,533.2,4109.0
2024-10-21 15:30:00,532.94,533.53,532.13,532.63,14780.0,532.94,533.53,532.13,532.63,14780.0
2024-10-22 09:30:00,531.02,533.78,530.24,530.68,1636.0,531.02,533.78,530.24,530.68,1636.0
2024-10-22 10:00:00,529.58,530.0,529.58,529.75,1271.0,529.58,530.0,529.58,529.75,1271.0
2024-10-22 10:30:00,529.75,529.86,529.3,529.77,8040.0,529.75,529.86,529.3,529.77,8040.0
2024-10-22 11:00:00,529.85,532.96,529.85,532.96,808.0,529.85,532.96,529.85,532.96,808.0
2024-10-22 11:30:00,532.57,532.57,531.73,531.73,613.0,532.57,532.57,531.73,531.73,613.0
2024-10-22 12:00:00,530.38,530.38,530.38,530.38,100.0,530.38,530.38,530.38,530.38,100.0
2024-10-22 12:30:00,529.83,530.38,528.65,528.65,5899.0,529.83,530.38,528.65,528.65,5899.0
2024-10-22 13:00:00,529.29,529.29,529.1,529.1,1620.0,529.29,529.29,529.1,529.1,1620.0
2024-10-22 13:30:00,529.25,529.76,528.59,529.38,2612.0,529.25,529.76,528.59,529.38,2612.0
2024-10-22 14:00:00,529.25,529.25,529.24,529.25,300.0,529.25,529.25,529.24,529.25,300.0
2024-10-22 14:30:00,528.76,529.02,526.77,527.4,2550.0,528.76,529.02,526.77,527.4,2550.0
2024-10-22 15:00:00,527.24,527.24,525.82,526.82,2323.0,527.24,527.24,525.82,526.82,2323.0
2024-10-22 15:30:00,527.08,527.35,523.39,523.86,13417.0,527.08,527.35,523.39,523.86,13417.0
2024-10-23 09:30:00,523.41,525.85,523.41,523.88,1497.0,523.41,525.85,523.41,523.88,1497.0
2024-10-23 10:00:00,525.74,526.02,524.96,526.02,1925.0,525.74,526.02,524.96,526.02,1925.0
2024-10-23 10:30:00,526.06,526.54,525.29,525.29,925.0,526.06,526.54,525.29,525.29,925.0
2024-10-23 11:00:00,525.14,526.43,524.72,524.95,1622.0,525.14,526.43,524.72,524.95,1622.0
2024-10-23 11:30:00,525.08,525.62,524.94,525.62,889.0,525.08,525.62,524.94,525.62,889.0
2024-10-23 12:00:00,525.15,525.77,524.29,524.92,1752.0,525.15,525.77,524.29,524.92,1752.0
2024-10-23 12:30:00,525.54,525.89,525.3,525.89,1240.0,525.54,525.89,525.3,525.89,1240.0
2024-10-23 13:00:00,525.03,525.03,524.01,524.01,1404.0,525.03,525.03,524.01,524.01,1404.0
2024-10-23 13:30:00,522.86,525.14,522.86,525.14,3479.0,522.86,525.14,522.86,525.14,3479.0
2024-10-23 14:00:00,524.77,524.77,522.38,522.38,1790.0,524.77,524.77,522.38,522.38,1790.0
2024-10-23 14:30:00,523.12,524.87,523.12,523.92,4045.0,523.12,524.87,523.12,523.92,4045.0
2024-10-23 15:00:00,523.37,525.9,522.89,525.53,7411.0,523.37,525.9,522.89,525.53,7411.0
2024-10-23 15:30:00,525.51,527.23,523.93,523.94,24627.0,525.51,527.23,523.93,523.94,24627.0
2024-10-24 09:30:00,541.0,570.28,540.74,561.34,31038.0,541.0,570.28,540.74,561.34,31038.0
2024-10-24 10:00:00,559.14,564.97,555.16,559.6,14361.0,559.14,564.97,555.16,559.6,14361.0
2024-10-24 10:30:00,559.95,563.52,553.91,558.86,13685.0,559.95,563.52,553.91,558.86,13685.0
2024-10-24 11:00:00,557.7,558.39,551.88,552.32,7803.0,557.7,558.39,551.88,552.32,7803.0
2024-10-24 11:30:00,552.2,555.31,550.61,552.45,2508.0,552.2,555.31,550.61,552.45,2508.0
2024-10-24 12:00:00,552.45,556.3,548.96,555.59,10282.0,552.45,556.3,548.96,555.59,10282.0
2024-10-24 12:30:00,555.59,556.61,553.28,553.29,1511.0,555.59,556.61,553.28,553.29,1511.0
2024-10-24 13:00:00,553.29,556.0,553.28,555.11,8097.0,553.29,556.0,553.28,555.11,8097.0
2024-10-24 13:30:00,555.5,558.71,555.18,558.71,7412.0,555.5,558.71,555.18,558.71,7412.0
2024-10-24 14:00:00,557.15,558.72,557.15,558.0,10378.0,557.15,558.72,557.15,558.0,10378.0
2024-10-24 14:30:00,557.17,557.18,552.58,553.7,3056.0,557.17,557.18,552.58,553.7,3056.0
2024-10-24 15:00:00,553.62,556.96,551.46,555.44,10130.0,553.62,556.96,551.46,555.44,10130.0
2024-10-24 15:30:00,556.41,556.69,552.17,552.84,30082.0,556.41,556.69,552.17,552.84,30082.0
2024-10-25 09:30:00,558.99,559.99,553.89,555.25,4204.0,558.99,559.99,553.89,555.25,4204.0
2024-10-25 10:00:00,554.09,556.8,553.74,556.8,3947.0,554.09,556.8,553.74,556.8,3947.0
2024-10-25 10:30:00,557.36,559.21,555.61,556.39,3369.0,557.36,559.21,555.61,556.39,3369.0
2024-10-25 11:00:00,556.28,556.39,552.27,552.27,1468.0,556.28,556.39,552.27,552.27,1468.0
2024-10-25 11:30:00,551.11,552.37,550.76,552.12,1218.0,551.11,552.37,550.76,552.12,1218.0
2024-10-25 12:00:00,551.44,553.49,550.93,552.83,2441.0,551.44,553.49,550.93,552.83,2441.0
2024-10-25 12:30:00,552.42,554.35,552.23,553.44,2868.0,552.42,554.35,552.23,553.44,2868.0
2024-10-25 13:00:00,553.31,553.31,551.28,552.35,8930.0,553.31,553.31,551.28,552.35,8930.0
2024-10-25 13:30:00,552.36,552.72,549.61,550.76,4041.0,552.36,552.72,549.61,550.76,4041.0
2024-10-25 14:00:00,550.76,551.55,550.5,550.84,6121.0,550.76,551.55,550.5,550.84,6121.0
2024-10-25 14:30:00,550.43,550.43,549.12,549.13,2531.0,550.43,550.43,549.12,549.13,2531.0
2024-10-25 15:00:00,548.94,549.17,546.5,546.92,10490.0,548.94,549.17,546.5,546.92,10490.0
2024-10-25 15:30:00,547.04,547.91,544.6,547.36,22263.0,547.04,547.91,544.6,547.36,22263.0
2024-10-28 09:30:00,549.24,549.99,547.51,548.08,2355.0,549.24,549.99,547.51,548.08,2355.0
2024-10-28 10:00:00,548.74,548.74,546.98,546.98,1392.0,548.74,548.74,546.98,546.98,1392.0
2024-10-28 10:30:00,546.32,551.43,546.32,551.27,3983.0,546.32,551.43,546.32,551.27,3983.0
2024-10-28 11:00:00,549.76,550.74,548.63,548.66,1209.0,549.76,550.74,548.63,548.66,1209.0
2024-10-28 11:30:00,548.85,548.85,546.38,546.38,2051.0,548.85,548.85,546.38,546.38,2051.0
2024-10-28 12:00:00,546.5,547.48,546.09,546.62,1760.0,546.5,547.48,546.09,546.62,1760.0
2024-10-28 12:30:00,544.96,544.96,544.89,544.89,200.0,544.96,544.96,544.89,544.89,200.0
2024-10-28 13:00:00,544.95,545.1,544.6,545.1,1400.0,544.95,545.1,544.6,545.1,1400.0
2024-10-28 13:30:00,545.05,546.39,545.05,545.15,2654.0,545.05,546.39,545.05,545.15,2654.0
2024-10-28 14:00:00,545.08,545.08,543.12,543.6,1597.0,545.08,545.08,543.12,543.6,1597.0
2024-10-28 14:30:00,543.59,545.73,543.58,545.73,1707.0,543.59,545.73,543.58,545.73,1707.0
2024-10-28 15:00:00,545.8,545.8,545.03,545.37,1487.0,545.8,545.8,545.03,545.37,1487.0
2024-10-28 15:30:00,545.41,548.41,545.41,548.11,7629.0,545.41,548.41,545.41,548.11,7629.0
2024-10-29 09:30:00,550.79,554.95,547.88,549.43,3655.0,550.79,554.95,547.88,549.43,3655.0
2024-10-29 10:00:00,550.46,550.93,549.52,549.86,1417.0,550.46,550.93,549.52,549.86,1417.0
2024-10-29 10:30:00,549.34,550.13,548.41,549.85,2179.0,549.34,550.13,548.41,549.85,2179.0
2024-10-29 11:00:00,548.55,550.15,548.55,549.74,1502.0,548.55,550.15,548.55,549.74,1502.0
2024-10-29 11:30:00,549.17,550.27,548.74,550.26,2232.0,549.17,550.27,548.74,550.26,2232.0
2024-10-29 12:00:00,550.66,554.09,550.37,554.09,5748.0,550.66,554.09,550.37,554.09,5748.0
2024-10-29 12:30:00,553.14,557.07,553.14,556.16,2333.0,553.14,557.07,553.14,556.16,2333.0
2024-10-29 13:00:00,557.19,557.5,555.79,555.79,1523.0,557.19,557.5,555.79,555.79,1523.0
2024-10-29 13:30:00,556.26,557.89,556.26,557.89,1616.0,556.26,557.89,556.26,557.89,1616.0
2024-10-29 14:00:00,557.61,558.34,557.27,558.34,936.0,557.61,558.34,557.27,558.34,936.0
2024-10-29 14:30:00,558.67,561.19,558.43,560.83,4690.0,558.67,561.19,558.43,560.83,4690.0
2024-10-29 15:00:00,560.59,561.2,560.0,561.2,2001.0,560.59,561.2,560.0,561.2,2001.0
2024-10-29 15:30:00,562.05,564.0,561.56,563.29,14563.0,562.05,564.0,561.56,563.29,14563.0
2024-10-30 09:30:00,563.36,565.78,563.29,565.78,2813.0,563.36,565.78,563.29,565.78,2813.0
2024-10-30 10:00:00,565.84,568.22,565.68,566.01,2947.0,565.84,568.22,565.68,566.01,2947.0
2024-10-30 10:30:00,565.06,565.06,562.1,562.76,6628.0,565.06,565.06,562.1,562.76,6628.0
2024-10-30 11:00:00,563.07,564.73,563.06,563.9,2431.0,563.07,564.73,563.06,563.9,2431.0
2024-10-30 11:30:00,564.25,564.25,563.01,564.09,3628.0,564.25,564.25,563.01,564.09,3628.0
2024-10-30 12:00:00,563.58,564.58,562.92,564.58,3267.0,563.58,564.58,562.92,564.58,3267.0
2024-10-30 12:30:00,565.61,565.79,565.28,565.68,1420.0,565.61,565.79,565.28,565.68,1420.0
2024-10-30 13:00:00,565.45,565.67,564.38,564.51,2077.0,565.45,565.67,564.38,564.51,2077.0
2024-10-30 13:30:00,564.77,565.42,564.75,565.21,2329.0,564.77,565.42,564.75,565.21,2329.0
2024-10-30 14:00:00,565.57,568.25,564.53,564.99,4582.0,565.57,568.25,564.53,564.99,4582.0
2024-10-30 14:30:00,565.17,565.5,565.06,565.47,1213.0,565.17,565.5,565.06,565.47,1213.0
2024-10-30 15:00:00,565.07,565.34,563.98,564.71,3219.0,565.07,565.34,563.98,564.71,3219.0
2024-10-30 15:30:00,565.03,565.03,561.76,562.91,12591.0,565.03,565.03,561.76,562.91,12591.0
2024-10-31 09:30:00,564.02,564.02,558.69,560.07,1696.0,564.02,564.02,558.69,560.07,1696.0
2024-10-31 10:00:00,562.63,562.63,559.63,559.63,2355.0,562.63,562.63,559.63,559.63,2355.0
2024-10-31 10:30:00,560.01,560.02,555.06,556.0,2513.0,560.01,560.02,555.06,556.0,2513.0
2024-10-31 11:00:00,554.93,554.93,553.1,554.55,2062.0,554.93,554.93,553.1,554.55,2062.0
2024-10-31 11:30:00,553.38,556.21,553.38,556.21,2209.0,553.38,556.21,553.38,556.21,2209.0
2024-10-31 12:00:00,555.87,557.64,555.87,557.64,300.0,555.87,557.64,555.87,557.64,300.0
2024-10-31 12:30:00,558.39,558.4,557.86,558.25,719.0,558.39,558.4,557.86,558.25,719.0
2024-10-31 13:00:00,558.44,558.89,558.44,558.86,419.0,558.44,558.89,558.44,558.86,419.0
2024-10-31 13:30:00,558.0,558.0,557.35,557.92,947.0,558.0,558.0,557.35,557.92,947.0
2024-10-31 14:00:00,557.45,557.75,556.6,557.69,1180.0,557.45,557.75,556.6,557.69,1180.0
2024-10-31 14:30:00,556.94,556.94,556.03,556.8,607.0,556.94,556.94,556.03,556.8,607.0
2024-10-31 15:00:00,556.59,557.17,556.27,556.59,1560.0,556.59,557.17,556.27,556.59,1560.0
2024-10-31 15:30:00,556.58,556.58,552.54,552.86,8491.0,556.58,556.58,552.54,552.86,8491.0
2024-11-01 09:30:00,555.59,556.85,552.73,556.85,1721.0,555.59,556.85,552.73,556.85,1721.0
2024-11-01 10:00:00,555.37,557.23,555.0,556.03,1353.0,555.37,557.23,555.0,556.03,1353.0
2024-11-01 10:30:00,556.74,556.88,555.25,556.06,1000.0,556.74,556.88,555.25,556.06,1000.0
2024-11-01 11:00:00,557.79,561.19,550.0,559.74,31854.0,557.79,561.19,550.0,559.74,31854.0
2024-11-01 11:30:00,560.59,560.59,559.8,559.8,500.0,560.59,560.59,559.8,559.8,500.0
2024-11-01 12:00:00,559.01,559.37,557.99,557.99,300.0,559.01,559.37,557.99,557.99,300.0
2024-11-01 12:30:00,557.46,558.05,556.2,556.2,500.0,557.46,558.05,556.2,556.2,500.0
2024-11-01 13:00:00,556.2,556.52,556.2,556.52,200.0,556.2,556.52,556.2,556.52,200.0
2024-11-01 13:30:00,556.52,556.52,556.52,556.52,0.0,556.52,556.52,556.52,556.52,0.0
2024-11-01 14:00:00,555.32,555.32,554.85,555.17,400.0,555.32,555.32,554.85,555.17,400.0
2024-11-01 14:30:00,555.25,555.86,555.25,555.33,1332.0,555.25,555.86,555.25,555.33,1332.0
2024-11-01 15:00:00,555.98,556.44,555.92,555.92,742.0,555.98,556.44,555.92,555.92,742.0
2024-11-01 15:30:00,555.23,555.92,553.21,553.23,6020.0,555.23,555.92,553.21,553.23,6020.0
2024-11-04 09:30:00,554.04,557.4,554.04,555.31,1807.0,554.04,557.4,554.04,555.31,1807.0
2024-11-04 10:00:00,555.06,557.07,553.5,557.07,1364.0,555.06,557.07,553.5,557.07,1364.0
2024-11-04 10:30:00,557.06,557.06,555.58,555.58,1454.0,557.06,557.06,555.58,555.58,1454.0
2024-11-04 11:00:00,555.77,556.19,553.88,555.05,1961.0,555.77,556.19,553.88,555.05,1961.0
2024-11-04 11:30:00,555.0,555.0,552.91,553.34,1703.0,555.0,555.0,552.91,553.34,1703.0
2024-11-04 12:00:00,553.34,556.3,553.33,554.54,1072.0,553.34,556.3,553.33,554.54,1072.0
2024-11-04 12:30:00,555.75,555.76,555.75,555.75,100.0,555.75,555.76,555.75,555.75,100.0
2024-11-04 13:00:00,556.26,558.24,556.26,557.83,1246.0,556.26,558.24,556.26,557.83,1246.0
2024-11-04 13:30:00,557.85,557.85,557.85,557.85,100.0,557.85,557.85,557.85,557.85,100.0
2024-11-04 14:00:00,557.64,557.64,556.18,556.18,880.0,557.64,557.64,556.18,556.18,880.0
2024-11-04 14:30:00,555.79,556.97,553.97,553.97,1550.0,555.79,556.97,553.97,553.97,1550.0
2024-11-04 15:00:00,554.62,555.01,553.04,553.24,2546.0,554.62,555.01,553.04,553.24,2546.0
2024-11-04 15:30:00,553.7,553.87,551.85,552.7,5138.0,553.7,553.87,551.85,552.7,5138.0
2024-11-05 09:30:00,553.34,555.45,553.3,555.45,769.0,553.34,555.45,553.3,555.45,769.0
2024-11-05 10:00:00,558.58,560.17,558.58,560.17,240.0,558.58,560.17,558.58,560.17,240.0
2024-11-05 10:30:00,558.43,559.3,558.02,558.35,864.0,558.43,559.3,558.02,558.35,864.0
2024-11-05 11:00:00,559.39,561.75,559.39,561.75,634.0,559.39,561.75,559.39,561.75,634.0
2024-11-05 11:30:00,561.07,562.72,561.06,562.72,1266.0,561.07,562.72,561.06,562.72,1266.0
2024-11-05 12:00:00,562.84,562.84,562.56,562.57,341.0,562.84,562.84,562.56,562.57,341.0
2024-11-05 12:30:00,563.19,564.82,563.19,564.61,674.0,563.19,564.82,563.19,564.61,674.0
2024-11-05 13:00:00,563.58,563.59,561.07,561.99,1822.0,563.58,563.59,561.07,561.99,1822.0
2024-11-05 13:30:00,562.21,562.21,561.29,561.3,700.0,562.21,562.21,561.29,561.3,700.0
2024-11-05 14:00:00,561.84,562.53,561.38,562.17,1606.0,561.84,562.53,561.38,562.17,1606.0
2024-11-05 14:30:00,562.53,562.76,561.3,561.31,600.0,562.53,562.76,561.3,561.31,600.0
2024-11-05 15:00:00,560.92,561.63,559.94,561.07,3143.0,560.92,561.63,559.94,561.07,3143.0
2024-11-05 15:30:00,560.95,565.05,560.95,564.98,4136.0,560.95,565.05,560.95,564.98,4136.0
2024-11-06 09:30:00,588.26,588.26,566.5,571.27,21032.0,588.26,588.26,566.5,571.27,21032.0
2024-11-06 10:00:00,572.05,575.4,570.18,572.77,3438.0,572.05,575.4,570.18,572.77,3438.0
2024-11-06 10:30:00,571.61,572.08,570.08,571.21,1800.0,571.61,572.08,570.08,571.21,1800.0
2024-11-06 11:00:00,571.57,572.01,570.0,571.31,4207.0,571.57,572.01,570.0,571.31,4207.0
2024-11-06 11:30:00,572.0,574.69,571.51,572.82,2398.0,572.0,574.69,571.51,572.82,2398.0
2024-11-06 12:00:00,572.5,572.62,571.35,571.36,950.0,572.5,572.62,571.35,571.36,950.0
2024-11-06 12:30:00,572.62,574.33,571.99,572.77,15325.0,572.62,574.33,571.99,572.77,15325.0
2024-11-06 13:00:00,573.0,575.67,570.86,570.89,3540.0,573.0,575.67,570.86,570.89,3540.0
2024-11-06 13:30:00,571.16,571.16,568.27,568.27,1745.0,571.16,571.16,568.27,568.27,1745.0
2024-11-06 14:00:00,568.92,570.59,568.88,569.14,618.0,568.92,570.59,568.88,569.14,618.0
2024-11-06 14:30:00,568.78,569.45,567.36,568.61,4274.0,568.78,569.45,567.36,568.61,4274.0
2024-11-06 15:00:00,568.82,569.67,567.14,567.14,5387.0,568.82,569.67,567.14,567.14,5387.0
2024-11-06 15:30:00,567.85,568.34,563.94,563.97,15688.0,567.85,568.34,563.94,563.97,15688.0
2024-11-07 09:30:00,567.71,567.71,558.57,559.49,8726.0,567.71,567.71,558.57,559.49,8726.0
2024-11-07 10:00:00,559.0,561.25,558.52,559.48,10130.0,559.0,561.25,558.52,559.48,10130.0
2024-11-07 10:30:00,559.54,568.54,559.38,568.54,1150.0,559.54,568.54,559.38,568.54,1150.0
2024-11-07 11:00:00,568.47,568.47,562.1,562.5,1011.0,568.47,568.47,562.1,562.5,1011.0
2024-11-07 11:30:00,562.92,563.34,561.77,562.37,3047.0,562.92,563.34,561.77,562.37,3047.0
2024-11-07 12:00:00,563.76,563.76,562.62,563.17,407.0,563.76,563.76,562.62,563.17,407.0
2024-11-07 12:30:00,563.2,563.63,562.7,562.7,1105.0,563.2,563.63,562.7,562.7,1105.0
2024-11-07 13:00:00,562.48,562.48,560.94,560.94,875.0,562.48,562.48,560.94,560.94,875.0
2024-11-07 13:30:00,560.79,561.76,559.94,561.48,900.0,560.79,561.76,559.94,561.48,900.0
2024-11-07 14:00:00,563.65,563.65,560.46,560.9,1000.0,563.65,563.65,560.46,560.9,1000.0
2024-11-07 14:30:00,561.25,562.52,560.95,562.52,900.0,561.25,562.52,560.95,562.52,900.0
2024-11-07 15:00:00,562.94,562.94,561.98,562.32,1011.0,562.94,562.94,561.98,562.32,1011.0
2024-11-07 15:30:00,562.19,562.19,555.94,559.04,15667.0,562.19,562.19,555.94,559.04,15667.0
2024-11-08 09:30:00,562.48,567.5,562.48,567.5,1063.0,562.48,567.5,562.48,567.5,1063.0
2024-11-08 10:00:00,567.54,571.38,567.54,571.38,3846.0,567.54,571.38,567.54,571.38,3846.0
2024-11-08 10:30:00,570.04,571.38,568.84,568.84,1600.0,570.04,571.38,568.84,568.84,1600.0
2024-11-08 11:00:00,567.0,567.67,566.27,567.67,411.0,567.0,567.67,566.27,567.67,411.0
2024-11-08 11:30:00,566.61,567.34,566.61,567.34,636.0,566.61,567.34,566.61,567.34,636.0
2024-11-08 12:00:00,567.1,567.1,566.97,566.97,624.0,567.1,567.1,566.97,566.97,624.0
2024-11-08 12:30:00,568.35,568.7,568.35,568.7,348.0,568.35,568.7,568.35,568.7,348.0
2024-11-08 13:00:00,569.94,570.59,569.38,570.59,540.0,569.94,570.59,569.38,570.59,540.0
2024-11-08 13:30:00,570.54,572.11,570.09,572.11,1100.0,570.54,572.11,570.09,572.11,1100.0
2024-11-08 14:00:00,571.54,571.67,570.73,571.67,1000.0,571.54,571.67,570.73,571.67,1000.0
2024-11-08 14:30:00,571.09,571.44,570.05,570.45,1198.0,571.09,571.44,570.05,570.45,1198.0
2024-11-08 15:00:00,570.2,572.15,568.92,569.1,3318.0,570.2,572.15,568.92,569.1,3318.0
2024-11-08 15:30:00,568.04,569.58,567.75,568.3,6313.0,568.04,569.58,567.75,568.3,6313.0
2024-11-11 09:30:00,573.0,579.83,572.85,579.83,3866.0,573.0,579.83,572.85,579.83,3866.0
2024-11-11 10:00:00,577.99,581.06,577.7,580.5,5163.0,577.99,581.06,577.7,580.5,5163.0
2024-11-11 10:30:00,579.54,580.96,575.1,577.48,3779.0,579.54,580.96,575.1,577.48,3779.0
2024-11-11 11:00:00,578.05,578.78,577.06,577.07,5113.0,578.05,578.78,577.06,577.07,5113.0
2024-11-11 11:30:00,578.0,579.37,577.81,579.37,1221.0,578.0,579.37,577.81,579.37,1221.0
2024-11-11 12:00:00,579.37,580.26,578.55,579.23,3210.0,579.37,580.26,578.55,579.23,3210.0
2024-11-11 12:30:00,578.54,578.63,577.01,577.43,1400.0,578.54,578.63,577.01,577.43,1400.0
2024-11-11 13:00:00,577.48,577.48,575.39,575.79,1258.0,577.48,577.48,575.39,575.79,1258.0
2024-11-11 13:30:00,575.84,576.55,575.71,575.96,1368.0,575.84,576.55,575.71,575.96,1368.0
2024-11-11 14:00:00,575.96,575.96,574.61,574.63,1835.0,575.96,575.96,574.61,574.63,1835.0
2024-11-11 14:30:00,573.22,575.5,573.22,574.93,1471.0,573.22,575.5,573.22,574.93,1471.0
2024-11-11 15:00:00,574.93,574.93,572.16,572.16,1702.0,574.93,574.93,572.16,572.16,1702.0
2024-11-11 15:30:00,572.15,573.5,571.06,572.83,11609.0,572.15,573.5,571.06,572.83,11609.0
2024-11-12 09:30:00,572.47,575.0,570.0,570.0,10870.0,572.47,575.0,570.0,570.0,10870.0
2024-11-12 10:00:00,570.3,573.19,570.06,573.03,27409.0,570.3,573.19,570.06,573.03,27409.0
2024-11-12 10:30:00,571.16,573.04,569.34,572.25,6790.0,571.16,573.04,569.34,572.25,6790.0
2024-11-12 11:00:00,572.12,572.12,572.11,572.12,100.0,572.12,572.12,572.11,572.12,100.0
2024-11-12 11:30:00,570.63,571.21,569.4,569.4,816.0,570.63,571.21,569.4,569.4,816.0
2024-11-12 12:00:00,569.83,569.97,567.89,567.89,610.0,569.83,569.97,567.89,567.89,610.0
2024-11-12 12:30:00,568.23,568.47,565.56,565.56,433.0,568.23,568.47,565.56,565.56,433.0
2024-11-12 13:00:00,567.21,567.21,566.41,566.41,688.0,567.21,567.21,566.41,566.41,688.0
2024-11-12 13:30:00,565.81,568.03,565.81,568.03,1487.0,565.81,568.03,565.81,568.03,1487.0
2024-11-12 14:00:00,568.68,570.36,568.68,569.29,910.0,568.68,570.36,568.68,569.29,910.0
2024-11-12 14:30:00,569.31,569.31,567.8,568.4,775.0,569.31,569.31,567.8,568.4,775.0
2024-11-12 15:00:00,568.19,568.49,567.41,567.41,1904.0,568.19,568.49,567.41,567.41,1904.0
2024-11-12 15:30:00,567.39,569.09,567.19,567.64,6426.0,567.39,569.09,567.19,567.64,6426.0
2024-11-13 09:30:00,567.44,568.25,566.35,567.4,3786.0,567.44,568.25,566.35,567.4,3786.0
2024-11-13 10:00:00,566.8,567.62,566.58,567.12,8774.0,566.8,567.62,566.58,567.12,8774.0
2024-11-13 10:30:00,567.2,567.78,567.05,567.53,1032.0,567.2,567.78,567.05,567.53,1032.0
2024-11-13 11:00:00,567.31,567.57,560.86,560.99,3080.0,567.31,567.57,560.86,560.99,3080.0
2024-11-13 11:30:00,560.93,560.93,556.82,556.98,1916.0,560.93,560.93,556.82,556.98,1916.0
2024-11-13 12:00:00,556.4,556.84,549.8,553.32,11528.0,556.4,556.84,549.8,553.32,11528.0
2024-11-13 12:30:00,553.58,555.8,551.89,554.77,35979.0,553.58,555.8,551.89,554.77,35979.0
2024-11-13 13:00:00,554.0,554.0,544.85,546.2,5485.0,554.0,554.0,544.85,546.2,5485.0
2024-11-13 13:30:00,547.23,548.54,543.68,544.9,11187.0,547.23,548.54,543.68,544.9,11187.0
2024-11-13 14:00:00,545.7,550.43,544.91,547.72,7189.0,545.7,550.43,544.91,547.72,7189.0
2024-11-13 14:30:00,545.96,547.67,543.78,543.78,5264.0,545.96,547.67,543.78,543.78,5264.0
2024-11-13 15:00:00,543.83,548.54,543.83,546.34,13154.0,543.83,548.54,543.83,546.34,13154.0
2024-11-13 15:30:00,543.7,547.39,541.24,542.33,33982.0,543.7,547.39,541.24,542.33,33982.0
2024-11-14 09:30:00,542.22,542.22,526.33,529.81,8189.0,542.22,542.22,526.33,529.81,8189.0
2024-11-14 10:00:00,529.81,530.19,514.28,517.8,35468.0,529.81,530.19,514.28,517.8,35468.0
2024-11-14 10:30:00,518.9,519.62,511.3,512.36,32003.0,518.9,519.62,511.3,512.36,32003.0
2024-11-14 11:00:00,512.2,512.2,505.45,510.2,37127.0,512.2,512.2,505.45,510.2,37127.0
2024-11-14 11:30:00,511.42,511.54,507.26,507.26,38298.0,511.42,511.54,507.26,507.26,38298.0
2024-11-14 12:00:00,507.27,507.27,495.84,498.47,11750.0,507.27,507.27,495.84,498.47,11750.0
2024-11-14 12:30:00,497.7,498.67,495.63,497.84,7714.0,497.7,498.67,495.63,497.84,7714.0
2024-11-14 13:00:00,497.22,504.2,497.22,503.0,24756.0,497.22,504.2,497.22,503.0,24756.0
2024-11-14 13:30:00,503.38,506.22,499.45,502.21,23620.0,503.38,506.22,499.45,502.21,23620.0
2024-11-14 14:00:00,502.23,502.9,498.5,500.19,16602.0,502.23,502.9,498.5,500.19,16602.0
2024-11-14 14:30:00,501.03,503.12,498.38,499.51,8540.0,501.03,503.12,498.38,499.51,8540.0
2024-11-14 15:00:00,498.62,498.62,494.49,495.59,30251.0,498.62,498.62,494.49,495.59,30251.0
2024-11-14 15:30:00,495.59,495.64,490.27,490.84,55005.0,495.59,495.64,490.27,490.84,55005.0
2024-11-15 09:30:00,487.54,491.09,481.48,481.68,5730.0,487.54,491.09,481.48,481.68,5730.0
2024-11-15 10:00:00,480.53,483.12,478.63,480.07,11365.0,480.53,483.12,478.63,480.07,11365.0
2024-11-15 10:30:00,478.99,481.31,475.51,476.46,13795.0,478.99,481.31,475.51,476.46,13795.0
2024-11-15 11:00:00,476.04,479.02,474.9,476.35,15107.0,476.04,479.02,474.9,476.35,15107.0
2024-11-15 11:30:00,476.8,477.76,473.88,474.71,6794.0,476.8,477.76,473.88,474.71,6794.0
2024-11-15 12:00:00,475.2,475.56,472.17,473.44,8603.0,475.2,475.56,472.17,473.44,8603.0
2024-11-15 12:30:00,472.44,473.71,470.03,470.03,6971.0,472.44,473.71,470.03,470.03,6971.0
2024-11-15 13:00:00,470.53,471.77,467.3,467.59,25015.0,470.53,471.77,467.3,467.59,25015.0
2024-11-15 13:30:00,467.59,468.42,465.32,465.54,5255.0,467.59,468.42,465.32,465.54,5255.0
2024-11-15 14:00:00,464.92,468.33,464.92,465.6,21779.0,464.92,468.33,464.92,465.6,21779.0
2024-11-15 14:30:00,465.39,471.54,464.98,469.94,15210.0,465.39,471.54,464.98,469.94,15210.0
2024-11-15 15:00:00,469.34,472.02,467.51,472.02,11296.0,469.34,472.02,467.51,472.02,11296.0
2024-11-15 15:30:00,472.07,473.82,470.26,470.68,48484.0,472.07,473.82,470.26,470.68,48484.0
2024-11-18 09:30:00,470.8,470.8,460.39,464.6,10099.0,470.8,470.8,460.39,464.6,10099.0
2024-11-18 10:00:00,463.75,465.62,458.32,460.2,11316.0,463.75,465.62,458.32,460.2,11316.0
2024-11-18 10:30:00,460.19,460.19,456.02,456.98,9961.0,460.19,460.19,456.02,456.98,9961.0
2024-11-18 11:00:00,456.9,459.75,456.29,458.42,8742.0,456.9,459.75,456.29,458.42,8742.0
2024-11-18 11:30:00,459.31,459.32,454.65,455.19,14041.0,459.31,459.32,454.65,455.19,14041.0
2024-11-18 12:00:00,455.28,455.87,453.0,454.23,12445.0,455.28,455.87,453.0,454.23,12445.0
2024-11-18 12:30:00,454.16,455.22,452.13,453.68,18015.0,454.16,455.22,452.13,453.68,18015.0
2024-11-18 13:00:00,453.79,455.41,453.79,454.86,15345.0,453.79,455.41,453.79,454.86,15345.0
2024-11-18 13:30:00,454.75,455.1,454.09,454.52,9669.0,454.75,455.1,454.09,454.52,9669.0
2024-11-18 14:00:00,455.0,455.05,452.13,452.9,12827.0,455.0,455.05,452.13,452.9,12827.0
2024-11-18 14:30:00,452.66,453.62,451.48,451.72,12408.0,452.66,453.62,451.48,451.72,12408.0
2024-11-18 15:00:00,451.99,451.99,449.09,449.19,16696.0,451.99,451.99,449.09,449.19,16696.0
2024-11-18 15:30:00,448.75,449.62,446.76,448.01,49365.0,448.75,449.62,446.76,448.01,49365.0
2024-11-19 09:30:00,448.24,458.17,448.24,453.26,45439.0,448.24,458.17,448.24,453.26,45439.0
2024-11-19 10:00:00,453.28,453.28,446.3,446.44,14514.0,453.28,453.28,446.3,446.44,14514.0
2024-11-19 10:30:00,444.85,447.26,444.25,444.25,11864.0,444.85,447.26,444.25,444.25,11864.0
2024-11-19 11:00:00,443.71,446.23,443.7,446.23,20577.0,443.71,446.23,443.7,446.23,20577.0
2024-11-19 11:30:00,446.21,446.21,443.4,444.41,6428.0,446.21,446.21,443.4,444.41,6428.0
2024-11-19 12:00:00,444.41,446.91,443.61,445.28,28073.0,444.41,446.91,443.61,445.28,28073.0
2024-11-19 12:30:00,445.33,448.69,445.17,447.37,23653.0,445.33,448.69,445.17,447.37,23653.0
2024-11-19 13:00:00,446.61,446.61,445.05,446.16,3404.0,446.61,446.61,445.05,446.16,3404.0
2024-11-19 13:30:00,446.55,447.61,446.36,446.58,2376.0,446.55,447.61,446.36,446.58,2376.0
2024-11-19 14:00:00,447.06,447.06,445.25,445.97,10718.0,447.06,447.06,445.25,445.97,10718.0
2024-11-19 14:30:00,446.27,447.32,446.26,446.89,7673.0,446.27,447.32,446.26,446.89,7673.0
2024-11-19 15:00:00,446.59,446.67,442.99,443.96,16441.0,446.59,446.67,442.99,443.96,16441.0
2024-11-19 15:30:00,443.99,445.23,443.33,444.61,29530.0,443.99,445.23,443.33,444.61,29530.0
2024-11-20 09:30:00,444.4,447.39,438.17,441.15,49501.0,444.4,447.39,438.17,441.15,49501.0
2024-11-20 10:00:00,441.2,444.91,439.23,443.68,24843.0,441.2,444.91,439.23,443.68,24843.0
2024-11-20 10:30:00,443.87,443.87,441.58,443.52,13945.0,443.87,443.87,441.58,443.52,13945.0
2024-11-20 11:00:00,443.52,443.99,439.52,440.05,6266.0,443.52,443.99,439.52,440.05,6266.0
2024-11-20 11:30:00,440.56,443.62,439.37,442.48,17747.0,440.56,443.62,439.37,442.48,17747.0
2024-11-20 12:00:00,443.01,443.09,441.41,441.41,7136.0,443.01,443.09,441.41,441.41,7136.0
2024-11-20 12:30:00,442.1,443.32,441.02,441.02,10172.0,442.1,443.32,441.02,441.02,10172.0
2024-11-20 13:00:00,441.85,441.85,440.93,441.45,16651.0,441.85,441.85,440.93,441.45,16651.0
2024-11-20 13:30:00,441.22,442.6,440.81,442.23,9230.0,441.22,442.6,440.81,442.23,9230.0
2024-11-20 14:00:00,441.94,442.17,441.05,441.6,11502.0,441.94,442.17,441.05,441.6,11502.0
2024-11-20 14:30:00,441.6,443.95,441.34,443.44,22893.0,441.6,443.95,441.34,443.44,22893.0
2024-11-20 15:00:00,443.17,445.9,441.99,444.64,52805.0,443.17,445.9,441.99,444.64,52805.0
2024-11-20 15:30:00,444.25,454.91,444.25,454.91,94195.0,444.25,454.91,444.25,454.91,94195.0
2024-11-21 09:30:00,454.93,475.07,454.93,472.77,41358.0,454.93,475.07,454.93,472.77,41358.0
2024-11-21 10:00:00,471.86,475.82,469.81,473.3,29732.0,471.86,475.82,469.81,473.3,29732.0
2024-11-21 10:30:00,472.84,477.0,470.54,472.8,28949.0,472.84,477.0,470.54,472.8,28949.0
2024-11-21 11:00:00,472.8,474.77,470.22,474.17,12824.0,472.8,474.77,470.22,474.17,12824.0
2024-11-21 11:30:00,474.02,475.19,472.28,473.3,13236.0,474.02,475.19,472.28,473.3,13236.0
2024-11-21 12:00:00,473.73,474.53,472.22,474.33,12418.0,473.73,474.53,472.22,474.33,12418.0
2024-11-21 12:30:00,474.5,478.1,474.0,476.3,21260.0,474.5,478.1,474.0,476.3,21260.0
2024-11-21 13:00:00,476.54,478.85,476.54,477.94,14355.0,476.54,478.85,476.54,477.94,14355.0
2024-11-21 13:30:00,477.5,479.48,476.2,478.33,11011.0,477.5,479.48,476.2,478.33,11011.0
2024-11-21 14:00:00,478.63,478.86,476.32,476.8,16344.0,478.63,478.86,476.32,476.8,16344.0
2024-11-21 14:30:00,476.71,477.11,475.04,475.41,12146.0,476.71,477.11,475.04,475.41,12146.0
2024-11-21 15:00:00,475.56,477.49,475.42,476.91,10115.0,475.56,477.49,475.42,476.91,10115.0
2024-11-21 15:30:00,476.98,476.99,473.74,475.47,46944.0,476.98,476.99,473.74,475.47,46944.0
2024-11-22 09:30:00,475.8,483.82,475.8,480.26,13433.0,475.8,483.82,475.8,480.26,13433.0
2024-11-22 10:00:00,479.19,480.18,471.26,472.97,10780.0,479.19,480.18,471.26,472.97,10780.0
2024-11-22 10:30:00,471.99,473.56,469.95,471.95,5560.0,471.99,473.56,469.95,471.95,5560.0
2024-11-22 11:00:00,472.28,472.28,469.97,470.44,1076.0,472.28,472.28,469.97,470.44,1076.0
2024-11-22 11:30:00,471.13,472.4,471.13,472.2,1811.0,471.13,472.4,471.13,472.2,1811.0
2024-11-22 12:00:00,471.8,474.33,471.57,474.11,2368.0,471.8,474.33,471.57,474.11,2368.0
2024-11-22 12:30:00,474.21,474.36,471.84,473.09,3667.0,474.21,474.36,471.84,473.09,3667.0
2024-11-22 13:00:00,473.39,474.19,471.62,471.62,3778.0,473.39,474.19,471.62,471.62,3778.0
2024-11-22 13:30:00,471.8,471.8,469.73,469.8,1900.0,471.8,471.8,469.73,469.8,1900.0
2024-11-22 14:00:00,468.41,470.72,468.34,469.9,5187.0,468.41,470.72,468.34,469.9,5187.0
2024-11-22 14:30:00,469.82,469.84,467.08,467.41,7131.0,469.82,469.84,467.08,467.41,7131.0
2024-11-22 15:00:00,467.19,469.23,466.53,468.05,6478.0,467.19,469.23,466.53,468.05,6478.0
2024-11-22 15:30:00,468.38,470.37,468.04,468.77,29569.0,468.38,470.37,468.04,468.77,29569.0
2024-11-25 09:30:00,468.83,472.61,465.63,469.22,13480.0,468.83,472.61,465.63,469.22,13480.0
2024-11-25 10:00:00,469.22,470.24,466.49,467.87,15210.0,469.22,470.24,466.49,467.87,15210.0
2024-11-25 10:30:00,467.87,467.87,463.83,466.19,11604.0,467.87,467.87,463.83,466.19,11604.0
2024-11-25 11:00:00,466.19,466.49,465.0,465.27,12282.0,466.19,466.49,465.0,465.27,12282.0
2024-11-25 11:30:00,465.81,469.92,465.54,469.92,19897.0,465.81,469.92,465.54,469.92,19897.0
2024-11-25 12:00:00,469.92,470.23,467.81,468.56,10468.0,469.92,470.23,467.81,468.56,10468.0
2024-11-25 12:30:00,468.91,469.47,465.0,465.64,8338.0,468.91,469.47,465.0,465.64,8338.0
2024-11-25 13:00:00,466.0,467.46,465.81,467.46,5939.0,466.0,467.46,465.81,467.46,5939.0
2024-11-25 13:30:00,466.77,468.18,465.6,468.01,2153.0,466.77,468.18,465.6,468.01,2153.0
2024-11-25 14:00:00,467.88,468.46,466.73,468.46,14326.0,467.88,468.46,466.73,468.46,14326.0
2024-11-25 14:30:00,468.47,468.47,466.62,467.02,1846.0,468.47,468.47,466.62,467.02,1846.0
2024-11-25 15:00:00,466.6,466.81,465.95,466.22,12094.0,466.6,466.81,465.95,466.22,12094.0
2024-11-25 15:30:00,466.43,467.18,464.15,465.0,19088.0,466.43,467.18,464.15,465.0,19088.0
2024-11-26 09:30:00,467.07,467.07,462.72,463.75,3348.0,467.07,467.07,462.72,463.75,3348.0
2024-11-26 10:00:00,464.17,469.59,464.06,469.59,7872.0,464.17,469.59,464.06,469.59,7872.0
2024-11-26 10:30:00,469.76,473.31,469.15,471.73,6648.0,469.76,473.31,469.15,471.73,6648.0
2024-11-26 11:00:00,471.76,473.0,470.28,470.98,3563.0,471.76,473.0,470.28,470.98,3563.0
2024-11-26 11:30:00,471.72,472.69,470.7,471.47,3611.0,471.72,472.69,470.7,471.47,3611.0
2024-11-26 12:00:00,470.74,471.65,470.1,471.18,2135.0,470.74,471.65,470.1,471.18,2135.0
2024-11-26 12:30:00,471.56,471.68,469.48,469.48,3696.0,471.56,471.68,469.48,469.48,3696.0
2024-11-26 13:00:00,469.47,469.47,468.41,468.46,2860.0,469.47,469.47,468.41,468.46,2860.0
2024-11-26 13:30:00,468.96,469.15,467.14,467.15,4260.0,468.96,469.15,467.14,467.15,4260.0
2024-11-26 14:00:00,467.58,470.05,467.57,470.05,5873.0,467.58,470.05,467.57,470.05,5873.0
2024-11-26 14:30:00,469.96,472.23,469.57,471.48,5560.0,469.96,472.23,469.57,471.48,5560.0
2024-11-26 15:00:00,471.48,471.97,469.5,469.5,8588.0,471.48,471.97,469.5,469.5,8588.0
2024-11-26 15:30:00,470.08,473.13,470.08,472.5,20356.0,470.08,473.13,470.08,472.5,20356.0
2024-11-27 09:30:00,472.76,475.7,467.5,467.5,7076.0,472.76,475.7,467.5,467.5,7076.0
2024-11-27 10:00:00,467.72,468.71,463.88,464.23,2715.0,467.72,468.71,463.88,464.23,2715.0
2024-11-27 10:30:00,464.3,464.72,461.03,461.2,2602.0,464.3,464.72,461.03,461.2,2602.0
2024-11-27 11:00:00,461.44,461.9,459.35,459.89,4665.0,461.44,461.9,459.35,459.89,4665.0
2024-11-27 11:30:00,459.65,461.17,459.65,460.55,3961.0,459.65,461.17,459.65,460.55,3961.0
2024-11-27 12:00:00,461.5,462.03,461.5,461.61,1684.0,461.5,462.03,461.5,461.61,1684.0
2024-11-27 12:30:00,461.88,463.0,461.13,462.85,3273.0,461.88,463.0,461.13,462.85,3273.0
2024-11-27 13:00:00,462.78,463.09,462.78,463.09,1388.0,462.78,463.09,462.78,463.09,1388.0
2024-11-27 13:30:00,462.65,464.62,462.65,464.02,5228.0,462.65,464.62,462.65,464.02,5228.0
2024-11-27 14:00:00,463.59,464.75,463.59,464.38,3644.0,463.59,464.75,463.59,464.38,3644.0
2024-11-27 14:30:00,463.73,463.73,461.26,462.91,1802.0,463.73,463.73,461.26,462.91,1802.0
2024-11-27 15:00:00,462.76,463.38,461.02,461.36,3658.0,462.76,463.38,461.02,461.36,3658.0
2024-11-27 15:30:00,461.36,463.82,460.12,460.3,21664.0,461.36,463.82,460.12,460.3,21664.0
2024-11-29 09:30:00,461.44,462.53,460.39,460.48,2837.0,461.44,462.53,460.39,460.48,2837.0
2024-11-29 10:00:00,461.97,462.91,458.94,460.0,2956.0,461.97,462.91,458.94,460.0,2956.0
2024-11-29 10:30:00,458.94,463.88,458.94,461.5,3161.0,458.94,463.88,458.94,461.5,3161.0
2024-11-29 11:00:00,461.5,461.93,461.07,461.44,2534.0,461.5,461.93,461.07,461.44,2534.0
2024-11-29 11:30:00,461.34,462.12,460.97,461.42,1890.0,461.34,462.12,460.97,461.42,1890.0
2024-11-29 12:00:00,460.12,460.74,460.0,460.0,2950.0,460.12,460.74,460.0,460.0,2950.0
2024-11-29 12:30:00,460.3,461.83,459.45,459.46,7174.0,460.3,461.83,459.45,459.46,7174.0
2024-12-02 09:30:00,460.84,460.89,454.58,459.77,7572.0,460.84,460.89,454.58,459.77,7572.0
2024-12-02 10:00:00,458.85,461.41,458.83,458.83,6083.0,458.85,461.41,458.83,458.83,6083.0
2024-12-02 10:30:00,459.81,461.58,459.5,460.05,5101.0,459.81,461.58,459.5,460.05,5101.0
2024-12-02 11:00:00,459.03,461.07,459.03,461.04,3200.0,459.03,461.07,459.03,461.04,3200.0
2024-12-02 11:30:00,460.45,461.22,457.78,458.37,4079.0,460.45,461.22,457.78,458.37,4079.0
2024-12-02 12:00:00,458.38,459.51,457.81,458.08,9356.0,458.38,459.51,457.81,458.08,9356.0
2024-12-02 12:30:00,458.53,460.18,458.53,459.55,3978.0,458.53,460.18,458.53,459.55,3978.0
2024-12-02 13:00:00,459.91,460.14,458.72,460.03,3964.0,459.91,460.14,458.72,460.03,3964.0
2024-12-02 13:30:00,460.13,461.05,460.1,461.05,5058.0,460.13,461.05,460.1,461.05,5058.0
2024-12-02 14:00:00,460.93,460.93,459.58,459.7,2475.0,460.93,460.93,459.58,459.7,2475.0
2024-12-02 14:30:00,460.1,460.91,459.73,459.73,3060.0,460.1,460.91,459.73,459.73,3060.0
2024-12-02 15:00:00,459.72,460.31,459.29,460.06,5061.0,459.72,460.31,459.29,460.06,5061.0
2024-12-02 15:30:00,460.3,460.34,459.17,459.6,19482.0,460.3,460.34,459.17,459.6,19482.0
2024-12-03 09:30:00,458.57,458.57,452.54,453.2,5066.0,458.57,458.57,452.54,453.2,5066.0
2024-12-03 10:00:00,454.75,456.0,452.61,454.18,6188.0,454.75,456.0,452.61,454.18,6188.0
2024-12-03 10:30:00,454.94,454.94,451.87,452.06,1401.0,454.94,454.94,451.87,452.06,1401.0
2024-12-03 11:00:00,452.19,453.12,450.0,450.66,3760.0,452.19,453.12,450.0,450.66,3760.0
2024-12-03 11:30:00,450.46,450.99,448.55,448.68,9930.0,450.46,450.99,448.55,448.68,9930.0
2024-12-03 12:00:00,448.41,451.87,448.41,451.87,5028.0,448.41,451.87,448.41,451.87,5028.0
2024-12-03 12:30:00,451.8,452.3,450.81,451.0,3606.0,451.8,452.3,450.81,451.0,3606.0
2024-12-03 13:00:00,451.31,453.14,449.79,453.14,6557.0,451.31,453.14,449.79,453.14,6557.0
2024-12-03 13:30:00,453.0,453.22,450.44,451.63,2601.0,453.0,453.22,450.44,451.63,2601.0
2024-12-03 14:00:00,452.92,453.94,452.17,453.94,2513.0,452.92,453.94,452.17,453.94,2513.0
2024-12-03 14:30:00,453.79,453.79,453.27,453.64,1860.0,453.79,453.79,453.27,453.64,1860.0
2024-12-03 15:00:00,453.66,454.17,452.41,453.54,6705.0,453.66,454.17,452.41,453.54,6705.0
2024-12-03 15:30:00,453.52,455.51,452.69,453.8,19577.0,453.52,455.51,452.69,453.8,19577.0
2024-12-04 09:30:00,453.4,456.31,450.12,454.47,17299.0,453.4,456.31,450.12,454.47,17299.0
2024-12-04 10:00:00,453.05,454.0,452.08,453.14,4338.0,453.05,454.0,452.08,453.14,4338.0
2024-12-04 10:30:00,452.75,454.93,452.14,453.48,2370.0,452.75,454.93,452.14,453.48,2370.0
2024-12-04 11:00:00,453.48,455.47,453.48,455.18,1618.0,453.48,455.47,453.48,455.18,1618.0
2024-12-04 11:30:00,456.06,456.4,455.69,455.69,830.0,456.06,456.4,455.69,455.69,830.0
2024-12-04 12:00:00,455.58,455.6,455.41,455.52,1356.0,455.58,455.6,455.41,455.52,1356.0
2024-12-04 12:30:00,455.42,455.42,454.75,454.75,1162.0,455.42,455.42,454.75,454.75,1162.0
2024-12-04 13:00:00,454.73,454.73,453.62,454.0,2010.0,454.73,454.73,453.62,454.0,2010.0
2024-12-04 13:30:00,452.92,455.17,452.21,454.75,7752.0,452.92,455.17,452.21,454.75,7752.0
2024-12-04 14:00:00,454.75,455.01,453.82,454.4,4800.0,454.75,455.01,453.82,454.4,4800.0
2024-12-04 14:30:00,454.4,454.68,453.78,454.22,7540.0,454.4,454.68,453.78,454.22,7540.0
2024-12-04 15:00:00,453.9,454.5,453.79,453.8,2996.0,453.9,454.5,453.79,453.8,2996.0
2024-12-04 15:30:00,453.27,455.41,453.27,453.86,24513.0,453.27,455.41,453.27,453.86,24513.0
2024-12-05 09:30:00,457.33,457.33,450.0,450.1,14272.0,457.33,457.33,450.0,450.1,14272.0
2024-12-05 10:00:00,452.11,455.57,449.29,449.49,3664.0,452.11,455.57,449.29,449.49,3664.0
2024-12-05 10:30:00,449.49,453.23,449.49,452.76,2066.0,449.49,453.23,449.49,452.76,2066.0
2024-12-05 11:00:00,453.88,456.39,453.47,454.31,4069.0,453.88,456.39,453.47,454.31,4069.0
2024-12-05 11:30:00,453.64,457.05,453.24,456.19,7504.0,453.64,457.05,453.24,456.19,7504.0
2024-12-05 12:00:00,455.91,459.76,455.78,456.18,5215.0,455.91,459.76,455.78,456.18,5215.0
2024-12-05 12:30:00,456.29,457.29,455.51,457.29,4244.0,456.29,457.29,455.51,457.29,4244.0
2024-12-05 13:00:00,457.14,457.6,456.68,457.41,1467.0,457.14,457.6,456.68,457.41,1467.0
2024-12-05 13:30:00,457.15,457.55,456.85,457.55,897.0,457.15,457.55,456.85,457.55,897.0
2024-12-05 14:00:00,457.59,458.14,455.8,456.31,3496.0,457.59,458.14,455.8,456.31,3496.0
2024-12-05 14:30:00,456.89,457.77,456.78,456.84,1525.0,456.89,457.77,456.78,456.84,1525.0
2024-12-05 15:00:00,457.02,457.1,456.04,456.52,3581.0,457.02,457.1,456.04,456.52,3581.0
2024-12-05 15:30:00,457.14,457.32,455.15,456.1,14824.0,457.14,457.32,455.15,456.1,14824.0
2024-12-06 09:30:00,459.0,462.23,455.55,455.55,7214.0,459.0,462.23,455.55,455.55,7214.0
2024-12-06 10:00:00,456.41,457.32,455.51,456.17,2197.0,456.41,457.32,455.51,456.17,2197.0
2024-12-06 10:30:00,456.16,456.67,455.76,455.76,1472.0,456.16,456.67,455.76,455.76,1472.0
2024-12-06 11:00:00,456.15,456.15,453.85,454.31,4068.0,456.15,456.15,453.85,454.31,4068.0
2024-12-06 11:30:00,454.42,456.57,453.85,456.0,3701.0,454.42,456.57,453.85,456.0,3701.0
2024-12-06 12:00:00,456.1,456.1,452.13,452.25,4760.0,456.1,456.1,452.13,452.25,4760.0
2024-12-06 12:30:00,452.3,453.31,452.22,452.9,8269.0,452.3,453.31,452.22,452.9,8269.0
2024-12-06 13:00:00,452.9,454.37,452.57,453.35,4022.0,452.9,454.37,452.57,453.35,4022.0
2024-12-06 13:30:00,453.35,455.05,453.18,454.47,4469.0,453.35,455.05,453.18,454.47,4469.0
2024-12-06 14:00:00,454.23,454.24,450.77,450.77,3964.0,454.23,454.24,450.77,450.77,3964.0
2024-12-06 14:30:00,450.44,452.01,450.44,451.06,3579.0,450.44,452.01,450.44,451.06,3579.0
2024-12-06 15:00:00,450.92,451.6,450.52,451.19,2754.0,450.92,451.6,450.52,451.19,2754.0
2024-12-06 15:30:00,451.36,454.51,451.21,454.4,18672.0,451.36,454.51,451.21,454.4,18672.0
2024-12-09 09:30:00,453.46,454.65,443.8,443.8,18151.0,453.46,454.65,443.8,443.8,18151.0
2024-12-09 10:00:00,444.39,446.34,440.0,441.4,5202.0,444.39,446.34,440.0,441.4,5202.0
2024-12-09 10:30:00,441.4,441.4,435.54,438.15,7126.0,441.4,441.4,435.54,438.15,7126.0
2024-12-09 11:00:00,438.66,438.66,435.92,436.0,2880.0,438.66,438.66,435.92,436.0,2880.0
2024-12-09 11:30:00,436.0,438.71,436.0,438.48,5099.0,436.0,438.71,436.0,438.48,5099.0
2024-12-09 12:00:00,439.34,441.62,438.48,439.96,4479.0,439.34,441.62,438.48,439.96,4479.0
2024-12-09 12:30:00,439.95,441.18,437.8,438.73,7126.0,439.95,441.18,437.8,438.73,7126.0
2024-12-09 13:00:00,438.78,440.02,437.8,439.43,4879.0,438.78,440.02,437.8,439.43,4879.0
2024-12-09 13:30:00,439.43,439.43,438.0,438.48,1621.0,439.43,439.43,438.0,438.48,1621.0
2024-12-09 14:00:00,437.93,439.07,437.58,438.22,5618.0,437.93,439.07,437.58,438.22,5618.0
2024-12-09 14:30:00,437.62,438.52,437.47,437.92,3828.0,437.62,438.52,437.47,437.92,3828.0
2024-12-09 15:00:00,437.59,437.59,434.53,435.31,7472.0,437.59,437.59,434.53,435.31,7472.0
2024-12-09 15:30:00,435.79,437.22,434.86,437.19,25684.0,435.79,437.22,434.86,437.19,25684.0
2024-12-10 09:30:00,440.0,443.92,438.65,440.0,8149.0,440.0,443.92,438.65,440.0,8149.0
2024-12-10 10:00:00,438.95,438.95,435.84,437.49,3952.0,438.95,438.95,435.84,437.49,3952.0
2024-12-10 10:30:00,437.39,441.97,437.32,440.46,8320.0,437.39,441.97,437.32,440.46,8320.0
2024-12-10 11:00:00,441.19,442.0,440.3,440.99,2985.0,441.19,442.0,440.3,440.99,2985.0
2024-12-10 11:30:00,440.36,443.76,440.3,442.72,6097.0,440.36,443.76,440.3,442.72,6097.0
2024-12-10 12:00:00,442.46,442.88,441.31,441.31,2700.0,442.46,442.88,441.31,441.31,2700.0
2024-12-10 12:30:00,441.31,443.01,441.24,443.01,6190.0,441.31,443.01,441.24,443.01,6190.0
2024-12-10 13:00:00,442.75,444.72,442.66,444.72,4107.0,442.75,444.72,442.66,444.72,4107.0
2024-12-10 13:30:00,443.81,445.95,443.68,445.95,1801.0,443.81,445.95,443.68,445.95,1801.0
2024-12-10 14:00:00,444.85,446.97,444.25,446.49,6646.0,444.85,446.97,444.25,446.49,6646.0
2024-12-10 14:30:00,446.51,448.8,446.05,448.71,5072.0,446.51,448.8,446.05,448.71,5072.0
2024-12-10 15:00:00,448.84,448.84,444.86,444.86,10091.0,448.84,448.84,444.86,444.86,10091.0
2024-12-10 15:30:00,444.45,445.69,443.78,444.26,15511.0,444.45,445.69,443.78,444.26,15511.0
2024-12-11 09:30:00,444.66,446.57,441.65,444.57,8769.0,444.66,446.57,441.65,444.57,8769.0
2024-12-11 10:00:00,443.14,443.14,436.08,436.72,5880.0,443.14,443.14,436.08,436.72,5880.0
2024-12-11 10:30:00,436.55,438.04,435.2,437.72,2541.0,436.55,438.04,435.2,437.72,2541.0
2024-12-11 11:00:00,436.61,436.7,432.71,434.31,3644.0,436.61,436.7,432.71,434.31,3644.0
2024-12-11 11:30:00,434.01,434.01,432.41,432.91,3576.0,434.01,434.01,432.41,432.91,3576.0
2024-12-11 12:00:00,432.91,433.65,430.55,431.27,6318.0,432.91,433.65,430.55,431.27,6318.0
2024-12-11 12:30:00,431.81,432.21,428.88,430.59,9309.0,431.81,432.21,428.88,430.59,9309.0
2024-12-11 13:00:00,430.5,431.44,427.92,428.12,4195.0,430.5,431.44,427.92,428.12,4195.0
2024-12-11 13:30:00,428.31,428.67,427.07,428.12,12206.0,428.31,428.67,427.07,428.12,12206.0
2024-12-11 14:00:00,428.73,429.83,428.09,428.78,7098.0,428.73,429.83,428.09,428.78,7098.0
2024-12-11 14:30:00,428.94,428.94,427.77,428.13,3482.0,428.94,428.94,427.77,428.13,3482.0
2024-12-11 15:00:00,427.81,429.91,427.39,429.03,9113.0,427.81,429.91,427.39,429.03,9113.0
2024-12-11 15:30:00,428.9,431.55,428.43,430.0,28071.0,428.9,431.55,428.43,430.0,28071.0
2024-12-12 09:30:00,411.85,415.77,393.59,412.0,33443.0,411.85,415.77,393.59,412.0,33443.0
2024-12-12 10:00:00,411.9,420.92,411.25,417.14,12946.0,411.9,420.92,411.25,417.14,12946.0
2024-12-12 10:30:00,417.0,417.46,409.87,415.89,19494.0,417.0,417.46,409.87,415.89,19494.0
2024-12-12 11:00:00,416.09,419.55,412.72,416.94,8792.0,416.09,419.55,412.72,416.94,8792.0
2024-12-12 11:30:00,417.2,420.11,415.02,416.15,10752.0,417.2,420.11,415.02,416.15,10752.0
2024-12-12 12:00:00,415.85,417.81,415.4,416.68,2278.0,415.85,417.81,415.4,416.68,2278.0
2024-12-12 12:30:00,415.84,418.05,415.84,418.05,2777.0,415.84,418.05,415.84,418.05,2777.0
2024-12-12 13:00:00,417.67,419.06,415.91,417.81,4662.0,417.67,419.06,415.91,417.81,4662.0
2024-12-12 13:30:00,416.88,419.82,416.04,419.51,7647.0,416.88,419.82,416.04,419.51,7647.0
2024-12-12 14:00:00,418.46,420.25,417.26,419.4,2866.0,418.46,420.25,417.26,419.4,2866.0
2024-12-12 14:30:00,419.0,420.19,415.87,415.88,7992.0,419.0,420.19,415.87,415.88,7992.0
2024-12-12 15:00:00,415.75,417.41,415.63,417.0,5153.0,415.75,417.41,415.63,417.0,5153.0
2024-12-12 15:30:00,416.66,418.66,413.46,413.92,34924.0,416.66,418.66,413.46,413.92,34924.0
2024-12-13 09:30:00,413.98,414.75,411.75,412.54,4164.0,413.98,414.75,411.75,412.54,4164.0
2024-12-13 10:00:00,413.03,415.79,409.54,412.21,8177.0,413.03,415.79,409.54,412.21,8177.0
2024-12-13 10:30:00,411.37,412.95,410.81,411.75,4958.0,411.37,412.95,410.81,411.75,4958.0
2024-12-13 11:00:00,411.66,412.37,410.1,412.37,9561.0,411.66,412.37,410.1,412.37,9561.0
2024-12-13 11:30:00,412.35,412.35,409.74,410.33,3997.0,412.35,412.35,409.74,410.33,3997.0
2024-12-13 12:00:00,410.34,410.4,408.31,409.35,20571.0,410.34,410.4,408.31,409.35,20571.0
2024-12-13 12:30:00,410.01,410.01,407.23,408.02,3300.0,410.01,410.01,407.23,408.02,3300.0
2024-12-13 13:00:00,408.63,408.89,407.85,408.89,1700.0,408.63,408.89,407.85,408.89,1700.0
2024-12-13 13:30:00,408.19,409.11,408.19,408.55,3480.0,408.19,409.11,408.19,408.55,3480.0
2024-12-13 14:00:00,408.2,409.5,407.62,408.35,7359.0,408.2,409.5,407.62,408.35,7359.0
2024-12-13 14:30:00,408.83,409.5,408.13,408.45,7623.0,408.83,409.5,408.13,408.45,7623.0
2024-12-13 15:00:00,408.47,408.8,407.72,407.98,13180.0,408.47,408.8,407.72,407.98,13180.0
2024-12-13 15:30:00,408.0,409.77,407.36,409.52,59086.0,408.0,409.77,407.36,409.52,59086.0
2024-12-16 09:30:00,409.26,416.12,400.0,415.41,4161.0,409.26,416.12,400.0,415.41,4161.0
2024-12-16 10:00:00,413.55,415.13,411.91,413.85,3421.0,413.55,415.13,411.91,413.85,3421.0
2024-12-16 10:30:00,414.78,416.47,414.14,415.72,2251.0,414.78,416.47,414.14,415.72,2251.0
2024-12-16 11:00:00,415.08,415.08,411.98,412.19,1017.0,415.08,415.08,411.98,412.19,1017.0
2024-12-16 11:30:00,411.79,412.63,411.14,411.51,4839.0,411.79,412.63,411.14,411.51,4839.0
2024-12-16 12:00:00,409.74,411.17,409.19,410.82,2579.0,409.74,411.17,409.19,410.82,2579.0
2024-12-16 12:30:00,410.4,410.4,408.92,409.42,2477.0,410.4,410.4,408.92,409.42,2477.0
2024-12-16 13:00:00,409.39,410.18,409.13,409.64,2588.0,409.39,410.18,409.13,409.64,2588.0
2024-12-16 13:30:00,410.0,411.73,409.65,410.85,1371.0,410.0,411.73,409.65,410.85,1371.0
2024-12-16 14:00:00,411.21,412.63,410.98,412.32,2264.0,411.21,412.63,410.98,412.32,2264.0
2024-12-16 14:30:00,412.93,414.07,412.22,413.66,2784.0,412.93,414.07,412.22,413.66,2784.0
2024-12-16 15:00:00,413.24,415.21,412.84,414.98,4407.0,413.24,415.21,412.84,414.98,4407.0
2024-12-16 15:30:00,414.58,417.02,413.11,417.0,22792.0,414.58,417.02,413.11,417.0,22792.0
2024-12-17 09:30:00,413.61,416.73,412.24,416.5,6697.0,413.61,416.73,412.24,416.5,6697.0
2024-12-17 10:00:00,418.76,418.87,415.4,416.99,5017.0,418.76,418.87,415.4,416.99,5017.0
2024-12-17 10:30:00,416.99,418.98,416.0,417.38,20427.0,416.99,418.98,416.0,417.38,20427.0
2024-12-17 11:00:00,417.35,417.35,414.89,415.1,14131.0,417.35,417.35,414.89,415.1,14131.0
2024-12-17 11:30:00,415.38,415.38,414.11,415.37,5110.0,415.38,415.38,414.11,415.37,5110.0
2024-12-17 12:00:00,415.34,415.93,413.27,414.95,4619.0,415.34,415.93,413.27,414.95,4619.0
2024-12-17 12:30:00,414.51,415.79,414.49,414.71,5038.0,414.51,415.79,414.49,414.71,5038.0
2024-12-17 13:00:00,414.15,414.7,413.01,413.29,3185.0,414.15,414.7,413.01,413.29,3185.0
2024-12-17 13:30:00,413.41,414.78,412.96,414.78,5550.0,413.41,414.78,412.96,414.78,5550.0
2024-12-17 14:00:00,414.39,414.41,412.45,412.96,3358.0,414.39,414.41,412.45,412.96,3358.0
2024-12-17 14:30:00,413.19,413.19,411.78,412.3,3567.0,413.19,413.19,411.78,412.3,3567.0
2024-12-17 15:00:00,411.78,413.47,411.5,413.47,9945.0,411.78,413.47,411.5,413.47,9945.0
2024-12-17 15:30:00,413.36,415.89,412.71,414.93,19851.0,413.36,415.89,412.71,414.93,19851.0
2024-12-18 09:30:00,415.14,417.65,407.12,408.5,9059.0,415.14,417.65,407.12,408.5,9059.0
2024-12-18 10:00:00,408.68,415.23,408.05,415.23,2477.0,408.68,415.23,408.05,415.23,2477.0
2024-12-18 10:30:00,414.0,416.62,412.99,414.52,2910.0,414.0,416.62,412.99,414.52,2910.0
2024-12-18 11:00:00,416.75,416.75,411.27,412.15,5598.0,416.75,416.75,411.27,412.15,5598.0
2024-12-18 11:30:00,411.52,412.13,411.52,411.88,1041.0,411.52,412.13,411.52,411.88,1041.0
2024-12-18 12:00:00,413.99,413.99,412.62,413.26,1457.0,413.99,413.99,412.62,413.26,1457.0
2024-12-18 12:30:00,412.95,413.79,412.45,413.67,1589.0,412.95,413.79,412.45,413.67,1589.0
2024-12-18 13:00:00,413.62,413.67,412.88,413.67,756.0,413.62,413.67,412.88,413.67,756.0
2024-12-18 13:30:00,413.44,414.57,413.43,414.57,600.0,413.44,414.57,413.43,414.57,600.0
2024-12-18 14:00:00,414.94,414.94,410.66,410.66,2177.0,414.94,414.94,410.66,410.66,2177.0
2024-12-18 14:30:00,410.69,410.97,407.09,407.09,6230.0,410.69,410.97,407.09,407.09,6230.0
2024-12-18 15:00:00,407.75,411.13,406.76,406.91,3377.0,407.75,411.13,406.76,406.91,3377.0
2024-12-18 15:30:00,407.36,407.72,403.06,403.26,14334.0,407.36,407.72,403.06,403.26,14334.0
2024-12-19 09:30:00,405.0,409.48,405.0,406.0,7114.0,405.0,409.48,405.0,406.0,7114.0
2024-12-19 10:00:00,405.12,405.12,401.08,401.94,5804.0,405.12,405.12,401.08,401.94,5804.0
2024-12-19 10:30:00,401.94,403.56,400.99,401.94,3631.0,401.94,403.56,400.99,401.94,3631.0
2024-12-19 11:00:00,401.82,401.82,399.02,400.29,3932.0,401.82,401.82,399.02,400.29,3932.0
2024-12-19 11:30:00,400.29,401.12,399.81,399.92,6317.0,400.29,401.12,399.81,399.92,6317.0
2024-12-19 12:00:00,399.87,402.38,399.86,400.27,4132.0,399.87,402.38,399.86,400.27,4132.0
2024-12-19 12:30:00,399.94,399.95,399.1,399.42,3513.0,399.94,399.95,399.1,399.42,3513.0
2024-12-19 13:00:00,399.33,401.47,399.33,401.06,4935.0,399.33,401.47,399.33,401.06,4935.0
2024-12-19 13:30:00,401.08,401.61,400.33,401.28,3963.0,401.08,401.61,400.33,401.28,3963.0
2024-12-19 14:00:00,401.3,401.46,400.81,401.3,4647.0,401.3,401.46,400.81,401.3,4647.0
2024-12-19 14:30:00,401.33,401.65,400.34,400.69,6142.0,401.33,401.65,400.34,400.69,6142.0
2024-12-19 15:00:00,400.69,401.44,399.68,401.13,7546.0,400.69,401.44,399.68,401.13,7546.0
2024-12-19 15:30:00,401.14,401.14,398.39,399.86,33834.0,401.14,401.14,398.39,399.86,33834.0
2024-12-20 09:30:00,397.11,402.15,397.0,399.96,14760.0,397.11,402.15,397.0,399.96,14760.0
2024-12-20 10:00:00,399.57,403.84,399.57,403.47,708.0,399.57,403.84,399.57,403.47,708.0
2024-12-20 10:30:00,404.0,407.07,403.09,406.25,8583.0,404.0,407.07,403.09,406.25,8583.0
2024-12-20 11:00:00,405.1,407.97,404.72,407.05,12578.0,405.1,407.97,404.72,407.05,12578.0
2024-12-20 11:30:00,407.05,411.19,407.05,409.18,5561.0,407.05,411.19,407.05,409.18,5561.0
2024-12-20 12:00:00,409.75,410.67,408.33,410.67,4424.0,409.75,410.67,408.33,410.67,4424.0
2024-12-20 12:30:00,410.58,410.95,408.32,409.74,7197.0,410.58,410.95,408.32,409.74,7197.0
2024-12-20 13:00:00,409.61,409.61,407.23,407.24,3144.0,409.61,409.61,407.23,407.24,3144.0
2024-12-20 13:30:00,407.55,408.14,406.96,407.13,2344.0,407.55,408.14,406.96,407.13,2344.0
2024-12-20 14:00:00,406.41,406.96,404.67,405.67,6759.0,406.41,406.96,404.67,405.67,6759.0
2024-12-20 14:30:00,406.1,407.53,405.0,405.59,6808.0,406.1,407.53,405.0,405.59,6808.0
2024-12-20 15:00:00,405.63,405.64,404.1,405.19,6693.0,405.63,405.64,404.1,405.19,6693.0
2024-12-20 15:30:00,405.13,406.77,402.64,402.88,35054.0,405.13,406.77,402.64,402.88,35054.0
2024-12-23 09:30:00,402.0,402.74,399.0,401.25,3818.0,402.0,402.74,399.0,401.25,3818.0
2024-12-23 10:00:00,401.99,403.04,400.93,402.58,3689.0,401.99,403.04,400.93,402.58,3689.0
2024-12-23 10:30:00,402.57,403.28,401.48,402.51,1002.0,402.57,403.28,401.48,402.51,1002.0
2024-12-23 11:00:00,402.38,403.37,402.32,403.16,1965.0,402.38,403.37,402.32,403.16,1965.0
2024-12-23 11:30:00,403.46,406.1,403.18,404.85,3563.0,403.46,406.1,403.18,404.85,3563.0
2024-12-23 12:00:00,405.09,405.63,404.33,405.03,3440.0,405.09,405.63,404.33,405.03,3440.0
2024-12-23 12:30:00,404.53,405.21,404.36,405.21,2962.0,404.53,405.21,404.36,405.21,2962.0
2024-12-23 13:00:00,404.83,405.69,404.47,405.24,3194.0,404.83,405.69,404.47,405.24,3194.0
2024-12-23 13:30:00,405.05,405.38,404.46,404.65,2118.0,405.05,405.38,404.46,404.65,2118.0
2024-12-23 14:00:00,404.75,404.76,404.18,404.5,3467.0,404.75,404.76,404.18,404.5,3467.0
2024-12-23 14:30:00,404.79,404.79,403.77,404.58,2067.0,404.79,404.79,403.77,404.58,2067.0
2024-12-23 15:00:00,404.13,405.28,403.72,404.31,3850.0,404.13,405.28,403.72,404.31,3850.0
2024-12-23 15:30:00,404.76,405.38,403.62,405.2,11232.0,404.76,405.38,403.62,405.2,11232.0
2024-12-24 09:30:00,404.86,404.86,400.0,401.43,1642.0,404.86,404.86,400.0,401.43,1642.0
2024-12-24 10:00:00,401.43,403.52,401.18,403.42,2266.0,401.43,403.52,401.18,403.42,2266.0
2024-12-24 10:30:00,403.94,404.8,399.96,400.31,3069.0,403.94,404.8,399.96,400.31,3069.0
2024-12-24 11:00:00,400.35,401.46,400.35,401.42,967.0,400.35,401.46,400.35,401.42,967.0
2024-12-24 11:30:00,401.04,402.5,400.94,402.2,2461.0,401.04,402.5,400.94,402.2,2461.0
2024-12-24 12:00:00,401.85,403.14,401.32,402.72,6360.0,401.85,403.14,401.32,402.72,6360.0
2024-12-24 12:30:00,402.2,404.7,401.91,404.7,6799.0,402.2,404.7,401.91,404.7,6799.0
2024-12-26 09:30:00,403.47,403.85,401.82,403.85,2084.0,403.47,403.85,401.82,403.85,2084.0
2024-12-26 10:00:00,403.85,404.21,402.38,402.7,774.0,403.85,404.21,402.38,402.7,774.0
2024-12-26 10:30:00,402.49,403.48,402.2,403.38,1918.0,402.49,403.48,402.2,403.38,1918.0
2024-12-26 11:00:00,404.0,404.0,403.34,403.35,1326.0,404.0,404.0,403.34,403.35,1326.0
2024-12-26 11:30:00,403.65,406.27,403.65,405.91,7539.0,403.65,406.27,403.65,405.91,7539.0
2024-12-26 12:00:00,405.82,406.24,405.35,405.96,2226.0,405.82,406.24,405.35,405.96,2226.0
2024-12-26 12:30:00,405.91,405.98,404.92,405.08,1330.0,405.91,405.98,404.92,405.08,1330.0
2024-12-26 13:00:00,404.67,406.36,404.66,406.36,1140.0,404.67,406.36,404.66,406.36,1140.0
2024-12-26 13:30:00,406.83,407.59,405.8,407.46,5051.0,406.83,407.59,405.8,407.46,5051.0
2024-12-26 14:00:00,407.18,407.18,406.31,406.73,1700.0,407.18,407.18,406.31,406.73,1700.0
2024-12-26 14:30:00,406.42,407.77,406.31,407.77,953.0,406.42,407.77,406.31,407.77,953.0
2024-12-26 15:00:00,407.63,407.97,407.0,407.52,2426.0,407.63,407.97,407.0,407.52,2426.0
2024-12-26 15:30:00,407.88,409.33,407.25,407.92,20155.0,407.88,409.33,407.25,407.92,20155.0
2024-12-27 09:30:00,405.41,407.27,404.63,405.14,4532.0,405.41,407.27,404.63,405.14,4532.0
2024-12-27 10:00:00,404.58,405.02,403.68,403.95,3538.0,404.58,405.02,403.68,403.95,3538.0
2024-12-27 10:30:00,403.33,403.44,401.72,402.32,5209.0,403.33,403.44,401.72,402.32,5209.0
2024-12-27 11:00:00,402.33,402.68,400.58,402.2,3454.0,402.33,402.68,400.58,402.2,3454.0
2024-12-27 11:30:00,402.17,402.77,400.24,401.46,6951.0,402.17,402.77,400.24,401.46,6951.0
2024-12-27 12:00:00,401.0,401.6,400.94,401.0,2229.0,401.0,401.6,400.94,401.0,2229.0
2024-12-27 12:30:00,401.47,402.22,401.47,401.64,1537.0,401.47,402.22,401.47,401.64,1537.0
2024-12-27 13:00:00,403.28,403.28,402.49,402.49,500.0,403.28,403.28,402.49,402.49,500.0
2024-12-27 13:30:00,402.56,404.1,402.56,402.73,674.0,402.56,404.1,402.56,402.73,674.0
2024-12-27 14:00:00,403.8,404.28,403.62,403.99,1279.0,403.8,404.28,403.62,403.99,1279.0
2024-12-27 14:30:00,403.89,406.17,403.74,406.17,1300.0,403.89,406.17,403.74,406.17,1300.0
2024-12-27 15:00:00,405.85,406.0,404.0,404.05,2600.0,405.85,406.0,404.0,404.05,2600.0
2024-12-27 15:30:00,403.79,406.68,403.12,406.12,17412.0,403.79,406.68,403.12,406.12,17412.0
2024-12-30 09:30:00,401.99,405.6,400.01,400.96,4069.0,401.99,405.6,400.01,400.96,4069.0
2024-12-30 10:00:00,402.92,404.2,400.82,402.99,6026.0,402.92,404.2,400.82,402.99,6026.0
2024-12-30 10:30:00,403.05,403.2,402.05,403.2,830.0,403.05,403.2,402.05,403.2,830.0
2024-12-30 11:00:00,403.89,404.79,403.89,404.79,300.0,403.89,404.79,403.89,404.79,300.0
2024-12-30 11:30:00,404.04,405.33,404.04,404.95,625.0,404.04,405.33,404.04,404.95,625.0
2024-12-30 12:00:00,405.94,407.02,404.96,405.73,1711.0,405.94,407.02,404.96,405.73,1711.0
2024-12-30 12:30:00,406.22,406.23,404.72,405.31,2527.0,406.22,406.23,404.72,405.31,2527.0
2024-12-30 13:00:00,405.17,406.47,404.62,405.6,2796.0,405.17,406.47,404.62,405.6,2796.0
2024-12-30 13:30:00,405.56,406.35,404.9,405.82,800.0,405.56,406.35,404.9,405.82,800.0
2024-12-30 14:00:00,406.25,406.25,404.62,405.37,2178.0,406.25,406.25,404.62,405.37,2178.0
2024-12-30 14:30:00,405.95,406.5,405.95,406.5,1497.0,405.95,406.5,405.95,406.5,1497.0
2024-12-30 15:00:00,406.48,406.9,405.7,405.7,6026.0,406.48,406.9,405.7,405.7,6026.0
2024-12-30 15:30:00,405.58,406.19,402.19,402.25,19288.0,405.58,406.19,402.19,402.25,19288.0
2024-12-31 09:30:00,402.62,406.33,402.25,404.36,3749.0,402.62,406.33,402.25,404.36,3749.0
2024-12-31 10:00:00,402.82,404.54,402.82,404.21,1345.0,402.82,404.54,402.82,404.21,1345.0
2024-12-31 10:30:00,404.99,408.2,403.27,403.27,4461.0,404.99,408.2,403.27,403.27,4461.0
2024-12-31 11:00:00,403.7,403.7,402.57,403.01,500.0,403.7,403.7,402.57,403.01,500.0
2024-12-31 11:30:00,402.79,402.79,402.09,402.09,300.0,402.79,402.79,402.09,402.09,300.0
2024-12-31 12:00:00,400.97,403.18,400.97,401.51,1108.0,400.97,403.18,400.97,401.51,1108.0
2024-12-31 12:30:00,401.12,402.27,401.12,402.27,600.0,401.12,402.27,401.12,402.27,600.0
2024-12-31 13:00:00,402.33,403.41,401.05,401.7,1947.0,402.33,403.41,401.05,401.7,1947.0
2024-12-31 13:30:00,401.44,402.85,401.13,401.33,2786.0,401.44,402.85,401.13,401.33,2786.0
2024-12-31 14:00:00,402.06,402.24,401.48,401.7,1661.0,402.06,402.24,401.48,401.7,1661.0
2024-12-31 14:30:00,400.74,402.58,400.74,402.58,2844.0,400.74,402.58,400.74,402.58,2844.0
2024-12-31 15:00:00,402.19,402.74,401.67,402.64,1751.0,402.19,402.74,401.67,402.64,1751.0
2024-12-31 15:30:00,401.9,404.44,401.48,403.79,17445.0,401.9,404.44,401.48,403.79,17445.0
2025-01-02 09:30:00,424.0,424.0,408.05,415.4,18269.0,424.0,424.0,408.05,415.4,18269.0
2025-01-02 10:00:00,414.35,416.6,412.73,413.95,5235.0,414.35,416.6,412.73,413.95,5235.0
2025-01-02 10:30:00,413.27,415.4,413.16,414.27,2650.0,413.27,415.4,413.16,414.27,2650.0
2025-01-02 11:00:00,413.36,417.24,411.84,415.33,3030.0,413.36,417.24,411.84,415.33,3030.0
2025-01-02 11:30:00,415.51,416.68,413.04,413.31,2585.0,415.51,416.68,413.04,413.31,2585.0
2025-01-02 12:00:00,413.04,414.48,412.52,412.53,4318.0,413.04,414.48,412.52,412.53,4318.0
2025-01-02 12:30:00,411.74,411.74,410.14,411.52,1405.0,411.74,411.74,410.14,411.52,1405.0
2025-01-02 13:00:00,411.17,411.27,409.97,410.59,1108.0,411.17,411.27,409.97,410.59,1108.0
2025-01-02 13:30:00,410.41,411.35,409.16,410.73,5522.0,410.41,411.35,409.16,410.73,5522.0
2025-01-02 14:00:00,411.36,411.36,409.51,410.59,2883.0,411.36,411.36,409.51,410.59,2883.0
2025-01-02 14:30:00,410.43,411.28,410.17,410.51,4129.0,410.43,411.28,410.17,410.51,4129.0
2025-01-02 15:00:00,410.75,412.6,410.75,412.6,5034.0,410.75,412.6,410.75,412.6,5034.0
2025-01-02 15:30:00,411.87,412.39,410.2,411.31,22618.0,411.87,412.39,410.2,411.31,22618.0
2025-01-03 09:30:00,410.6,413.34,410.6,412.03,3249.0,410.6,413.34,410.6,412.03,3249.0
2025-01-03 10:00:00,414.06,415.38,412.9,415.38,1900.0,414.06,415.38,412.9,415.38,1900.0
2025-01-03 10:30:00,416.92,416.92,414.69,416.43,1771.0,416.92,416.92,414.69,416.43,1771.0
2025-01-03 11:00:00,416.28,417.07,415.2,415.76,3850.0,416.28,417.07,415.2,415.76,3850.0
2025-01-03 11:30:00,416.0,417.4,415.99,417.4,712.0,416.0,417.4,415.99,417.4,712.0
2025-01-03 12:00:00,417.51,418.46,417.36,417.81,2200.0,417.51,418.46,417.36,417.81,2200.0
2025-01-03 12:30:00,418.0,418.0,416.04,416.7,5107.0,418.0,418.0,416.04,416.7,5107.0
2025-01-03 13:00:00,416.58,417.75,416.58,417.75,807.0,416.58,417.75,416.58,417.75,807.0
2025-01-03 13:30:00,417.91,418.73,417.84,418.14,1974.0,417.91,418.73,417.84,418.14,1974.0
2025-01-03 14:00:00,418.63,418.63,417.39,418.32,4858.0,418.63,418.63,417.39,418.32,4858.0
2025-01-03 14:30:00,418.91,419.74,418.39,419.0,7103.0,418.91,419.74,418.39,419.0,7103.0
2025-01-03 15:00:00,418.95,419.79,417.86,419.79,2092.0,418.95,419.79,417.86,419.79,2092.0
2025-01-03 15:30:00,419.9,420.81,418.87,419.92,25448.0,419.9,420.81,418.87,419.92,25448.0
2025-01-06 09:30:00,418.49,422.0,416.09,420.85,5793.0,418.49,422.0,416.09,420.85,5793.0
2025-01-06 10:00:00,421.77,422.89,418.63,422.11,10154.0,421.77,422.89,418.63,422.11,10154.0
2025-01-06 10:30:00,423.43,424.91,421.05,421.34,4930.0,423.43,424.91,421.05,421.34,4930.0
2025-01-06 11:00:00,422.23,424.1,420.73,422.95,3556.0,422.23,424.1,420.73,422.95,3556.0
2025-01-06 11:30:00,423.14,423.6,421.49,421.49,4763.0,423.14,423.6,421.49,421.49,4763.0
2025-01-06 12:00:00,421.4,421.54,419.35,420.36,3787.0,421.4,421.54,419.35,420.36,3787.0
2025-01-06 12:30:00,419.38,419.7,417.73,418.86,5543.0,419.38,419.7,417.73,418.86,5543.0
2025-01-06 13:00:00,418.72,419.64,417.11,417.7,2820.0,418.72,419.64,417.11,417.7,2820.0
2025-01-06 13:30:00,417.48,417.48,414.73,416.03,3063.0,417.48,417.48,414.73,416.03,3063.0
2025-01-06 14:00:00,416.5,416.5,414.24,414.24,3731.0,416.5,416.5,414.24,414.24,3731.0
2025-01-06 14:30:00,414.24,415.16,414.1,414.65,4056.0,414.24,415.16,414.1,414.65,4056.0
2025-01-06 15:00:00,415.04,415.04,413.27,414.16,3154.0,415.04,415.04,413.27,414.16,3154.0
2025-01-06 15:30:00,414.08,415.79,412.96,414.83,16523.0,414.08,415.79,412.96,414.83,16523.0
2025-01-07 09:30:00,415.07,416.25,413.81,415.22,3798.0,415.07,416.25,413.81,415.22,3798.0
2025-01-07 10:00:00,415.57,415.57,412.7,413.0,1027.0,415.57,415.57,412.7,413.0,1027.0
2025-01-07 10:30:00,413.7,414.48,412.45,414.17,5340.0,413.7,414.48,412.45,414.17,5340.0
2025-01-07 11:00:00,415.2,415.42,413.72,415.22,1915.0,415.2,415.42,413.72,415.22,1915.0
2025-01-07 11:30:00,414.76,414.76,413.29,413.29,972.0,414.76,414.76,413.29,413.29,972.0
2025-01-07 12:00:00,413.53,415.62,413.52,415.62,4414.0,413.53,415.62,413.52,415.62,4414.0
2025-01-07 12:30:00,415.65,415.65,413.13,413.77,3993.0,415.65,415.65,413.13,413.77,3993.0
2025-01-07 13:00:00,413.69,414.35,413.3,414.35,1900.0,413.69,414.35,413.3,414.35,1900.0
2025-01-07 13:30:00,414.39,415.09,414.39,414.89,3192.0,414.39,415.09,414.39,414.89,3192.0
2025-01-07 14:00:00,414.72,415.27,413.97,414.79,3551.0,414.72,415.27,413.97,414.79,3551.0
2025-01-07 14:30:00,414.55,414.92,414.12,414.5,6635.0,414.55,414.92,414.12,414.5,6635.0
2025-01-07 15:00:00,414.5,414.5,412.55,413.25,10752.0,414.5,414.5,412.55,413.25,10752.0
2025-01-07 15:30:00,413.72,415.12,411.82,413.65,18334.0,413.72,415.12,411.82,413.65,18334.0
2025-01-08 09:30:00,414.09,414.18,411.56,411.56,4493.0,414.09,414.18,411.56,411.56,4493.0
2025-01-08 10:00:00,409.52,413.09,408.65,410.85,6750.0,409.52,413.09,408.65,410.85,6750.0
2025-01-08 10:30:00,410.93,411.88,409.57,411.02,2200.0,410.93,411.88,409.57,411.02,2200.0
2025-01-08 11:00:00,411.4,413.8,411.4,413.8,2172.0,411.4,413.8,411.4,413.8,2172.0
2025-01-08 11:30:00,415.21,415.21,414.6,414.6,215.0,415.21,415.21,414.6,414.6,215.0
2025-01-08 12:00:00,414.1,414.58,412.34,413.06,3020.0,414.1,414.58,412.34,413.06,3020.0
2025-01-08 12:30:00,412.56,413.73,412.56,413.55,2250.0,412.56,413.73,412.56,413.55,2250.0
2025-01-08 13:00:00,413.82,414.54,413.82,414.5,548.0,413.82,414.54,413.82,414.5,548.0
2025-01-08 13:30:00,414.31,414.75,412.91,413.52,2344.0,414.31,414.75,412.91,413.52,2344.0
2025-01-08 14:00:00,414.75,415.15,414.15,414.58,520.0,414.75,415.15,414.15,414.58,520.0
2025-01-08 14:30:00,414.86,415.5,414.56,414.6,2357.0,414.86,415.5,414.56,414.6,2357.0
2025-01-08 15:00:00,414.59,414.6,413.62,414.6,1844.0,414.59,414.6,413.62,414.6,1844.0
2025-01-08 15:30:00,414.88,416.2,414.87,415.92,9271.0,414.88,416.2,414.87,415.92,9271.0
2025-01-10 09:30:00,416.4,431.53,416.4,431.53,11460.0,416.4,431.53,416.4,431.53,11460.0
2025-01-10 10:00:00,428.83,428.83,421.99,427.44,7120.0,428.83,428.83,421.99,427.44,7120.0
2025-01-10 10:30:00,427.41,428.14,425.3,427.27,4529.0,427.41,428.14,425.3,427.27,4529.0
2025-01-10 11:00:00,427.42,429.0,426.11,426.11,4490.0,427.42,429.0,426.11,426.11,4490.0
2025-01-10 11:30:00,428.27,433.44,427.68,433.44,5731.0,428.27,433.44,427.68,433.44,5731.0
2025-01-10 12:00:00,433.19,434.15,431.27,431.52,4700.0,433.19,434.15,431.27,431.52,4700.0
2025-01-10 12:30:00,433.13,433.57,431.52,432.75,4950.0,433.13,433.57,431.52,432.75,4950.0
2025-01-10 13:00:00,432.75,434.5,431.58,433.9,4568.0,432.75,434.5,431.58,433.9,4568.0
2025-01-10 13:30:00,434.72,435.6,434.21,435.13,6631.0,434.72,435.6,434.21,435.13,6631.0
2025-01-10 14:00:00,435.33,436.35,434.62,436.03,67758.0,435.33,436.35,434.62,436.03,67758.0
2025-01-10 14:30:00,435.85,436.0,432.53,434.21,27808.0,435.85,436.0,432.53,434.21,27808.0
2025-01-10 15:00:00,434.49,434.9,430.99,431.53,6481.0,434.49,434.9,430.99,431.53,6481.0
2025-01-10 15:30:00,431.19,432.7,430.24,431.24,28710.0,431.19,432.7,430.24,431.24,28710.0
2025-01-13 09:30:00,427.38,445.34,426.78,441.27,14805.0,427.38,445.34,426.78,441.27,14805.0
2025-01-13 10:00:00,442.85,444.05,438.78,440.61,14297.0,442.85,444.05,438.78,440.61,14297.0
2025-01-13 10:30:00,440.61,442.46,439.48,442.35,7702.0,440.61,442.46,439.48,442.35,7702.0
2025-01-13 11:00:00,442.35,443.94,441.24,443.94,9934.0,442.35,443.94,441.24,443.94,9934.0
2025-01-13 11:30:00,443.36,443.36,439.48,439.79,14659.0,443.36,443.36,439.48,439.79,14659.0
2025-01-13 12:00:00,440.0,442.05,438.91,441.52,7773.0,440.0,442.05,438.91,441.52,7773.0
2025-01-13 12:30:00,441.99,443.24,441.51,443.0,12695.0,441.99,443.24,441.51,443.0,12695.0
2025-01-13 13:00:00,443.63,445.12,442.7,445.11,8788.0,443.63,445.12,442.7,445.11,8788.0
2025-01-13 13:30:00,445.25,445.66,443.49,444.34,9012.0,445.25,445.66,443.49,444.34,9012.0
2025-01-13 14:00:00,444.53,445.79,443.06,444.78,13093.0,444.53,445.79,443.06,444.78,13093.0
2025-01-13 14:30:00,444.63,445.79,444.15,445.53,10136.0,444.63,445.79,444.15,445.53,10136.0
2025-01-13 15:00:00,445.47,446.55,445.13,445.29,4911.0,445.47,446.55,445.13,445.29,4911.0
2025-01-13 15:30:00,445.43,446.96,444.22,446.06,41078.0,445.43,446.96,444.22,446.06,41078.0
2025-01-14 09:30:00,447.01,447.01,440.5,441.53,19961.0,447.01,447.01,440.5,441.53,19961.0
2025-01-14 10:00:00,441.26,445.89,441.26,443.98,8184.0,441.26,445.89,441.26,443.98,8184.0
2025-01-14 10:30:00,444.11,444.11,442.25,443.34,3830.0,444.11,444.11,442.25,443.34,3830.0
2025-01-14 11:00:00,442.5,442.5,437.29,437.29,11610.0,442.5,442.5,437.29,437.29,11610.0
2025-01-14 11:30:00,437.46,437.46,434.35,435.25,5362.0,437.46,437.46,434.35,435.25,5362.0
2025-01-14 12:00:00,435.01,436.28,434.32,436.27,8561.0,435.01,436.28,434.32,436.27,8561.0
2025-01-14 12:30:00,436.36,439.1,435.35,438.39,3660.0,436.36,439.1,435.35,438.39,3660.0
2025-01-14 13:00:00,438.77,442.06,438.16,440.63,7843.0,438.77,442.06,438.16,440.63,7843.0
2025-01-14 13:30:00,439.66,441.16,439.27,440.56,4318.0,439.66,441.16,439.27,440.56,4318.0
2025-01-14 14:00:00,440.33,441.53,438.71,439.81,13319.0,440.33,441.53,438.71,439.81,13319.0
2025-01-14 14:30:00,439.59,441.25,438.89,439.24,6522.0,439.59,441.25,438.89,439.24,6522.0
2025-01-14 15:00:00,438.59,442.01,437.61,441.97,7236.0,438.59,442.01,437.61,441.97,7236.0
2025-01-14 15:30:00,442.17,443.21,440.74,441.22,29902.0,442.17,443.21,440.74,441.22,29902.0
2025-01-15 09:30:00,447.55,449.43,443.0,446.32,9909.0,447.55,449.43,443.0,446.32,9909.0
2025-01-15 10:00:00,446.09,446.81,442.95,443.47,5272.0,446.09,446.81,442.95,443.47,5272.0
2025-01-15 10:30:00,444.28,445.19,441.37,442.56,2770.0,444.28,445.19,441.37,442.56,2770.0
2025-01-15 11:00:00,442.27,443.74,442.27,443.03,2363.0,442.27,443.74,442.27,443.03,2363.0
2025-01-15 11:30:00,442.28,442.63,440.69,442.63,3839.0,442.28,442.63,440.69,442.63,3839.0
2025-01-15 12:00:00,442.64,446.55,442.64,446.55,3228.0,442.64,446.55,442.64,446.55,3228.0
2025-01-15 12:30:00,448.04,448.39,446.22,446.92,6420.0,448.04,448.39,446.22,446.92,6420.0
2025-01-15 13:00:00,446.18,446.78,445.28,445.91,2354.0,446.18,446.78,445.28,445.91,2354.0
2025-01-15 13:30:00,446.48,446.48,444.38,444.93,1626.0,446.48,446.48,444.38,444.93,1626.0
2025-01-15 14:00:00,445.01,445.88,444.12,445.28,6158.0,445.01,445.88,444.12,445.28,6158.0
2025-01-15 14:30:00,445.37,446.67,444.76,444.76,3240.0,445.37,446.67,444.76,444.76,3240.0
2025-01-15 15:00:00,445.34,446.11,444.8,445.81,3595.0,445.34,446.11,444.8,445.81,3595.0
2025-01-15 15:30:00,446.03,447.14,445.02,446.38,20519.0,446.03,447.14,445.02,446.38,20519.0
2025-01-16 09:30:00,449.46,451.75,446.17,446.61,6178.0,449.46,451.75,446.17,446.61,6178.0
2025-01-16 10:00:00,448.0,450.28,446.41,449.75,7245.0,448.0,450.28,446.41,449.75,7245.0
2025-01-16 10:30:00,449.71,453.59,449.64,453.18,2474.0,449.71,453.59,449.64,453.18,2474.0
2025-01-16 11:00:00,453.72,454.19,451.53,452.76,4063.0,453.72,454.19,451.53,452.76,4063.0
2025-01-16 11:30:00,453.09,454.16,453.07,454.16,2846.0,453.09,454.16,453.07,454.16,2846.0
2025-01-16 12:00:00,454.63,455.1,453.17,453.83,5474.0,454.63,455.1,453.17,453.83,5474.0
2025-01-16 12:30:00,453.18,453.52,452.03,452.53,4642.0,453.18,453.52,452.03,452.53,4642.0
2025-01-16 13:00:00,452.46,454.68,452.23,453.74,6797.0,452.46,454.68,452.23,453.74,6797.0
2025-01-16 13:30:00,453.99,454.47,453.68,454.1,2465.0,453.99,454.47,453.68,454.1,2465.0
2025-01-16 14:00:00,454.1,455.84,453.69,455.5,7936.0,454.1,455.84,453.69,455.5,7936.0
2025-01-16 14:30:00,455.55,455.75,454.92,455.29,4150.0,455.55,455.75,454.92,455.29,4150.0
2025-01-16 15:00:00,455.26,456.35,454.16,454.29,8177.0,455.26,456.35,454.16,454.29,8177.0
2025-01-16 15:30:00,454.29,455.93,454.18,454.83,28544.0,454.29,455.93,454.18,454.83,28544.0
2025-01-17 09:30:00,457.04,461.0,454.25,455.14,4647.0,457.04,461.0,454.25,455.14,4647.0
2025-01-17 10:00:00,454.71,456.22,454.47,455.12,1610.0,454.71,456.22,454.47,455.12,1610.0
2025-01-17 10:30:00,456.26,457.37,456.26,457.37,1901.0,456.26,457.37,456.26,457.37,1901.0
2025-01-17 11:00:00,456.91,457.21,455.99,456.76,3198.0,456.91,457.21,455.99,456.76,3198.0
2025-01-17 11:30:00,456.69,457.87,456.62,456.89,6063.0,456.69,457.87,456.62,456.89,6063.0
2025-01-17 12:00:00,456.5,457.49,456.39,457.44,3663.0,456.5,457.49,456.39,457.44,3663.0
2025-01-17 12:30:00,456.9,457.78,455.93,456.14,4298.0,456.9,457.78,455.93,456.14,4298.0
2025-01-17 13:00:00,456.13,456.13,454.83,455.06,4441.0,456.13,456.13,454.83,455.06,4441.0
2025-01-17 13:30:00,455.06,455.95,454.9,455.72,5470.0,455.06,455.95,454.9,455.72,5470.0
2025-01-17 14:00:00,455.62,455.62,454.94,455.21,3062.0,455.62,455.62,454.94,455.21,3062.0
2025-01-17 14:30:00,454.98,455.99,454.96,454.97,3012.0,454.98,455.99,454.96,454.97,3012.0
2025-01-17 15:00:00,455.17,456.52,454.92,456.26,8734.0,455.17,456.52,454.92,456.26,8734.0
2025-01-17 15:30:00,456.08,456.44,451.97,452.46,23913.0,456.08,456.44,451.97,452.46,23913.0
2025-01-21 09:30:00,456.0,461.0,456.0,460.18,5978.0,456.0,461.0,456.0,460.18,5978.0
2025-01-21 10:00:00,460.17,465.49,458.35,463.54,13760.0,460.17,465.49,458.35,463.54,13760.0
2025-01-21 10:30:00,465.99,466.29,463.11,465.27,8990.0,465.99,466.29,463.11,465.27,8990.0
2025-01-21 11:00:00,465.27,467.53,464.7,466.34,3806.0,465.27,467.53,464.7,466.34,3806.0
2025-01-21 11:30:00,466.34,468.81,466.0,468.8,10214.0,466.34,468.81,466.0,468.8,10214.0
2025-01-21 12:00:00,469.0,472.76,468.87,472.18,13339.0,469.0,472.76,468.87,472.18,13339.0
2025-01-21 12:30:00,472.6,472.73,469.52,470.09,6066.0,472.6,472.73,469.52,470.09,6066.0
2025-01-21 13:00:00,470.19,471.51,469.6,470.52,7961.0,470.19,471.51,469.6,470.52,7961.0
2025-01-21 13:30:00,470.52,472.18,470.03,471.94,22190.0,470.52,472.18,470.03,471.94,22190.0
2025-01-21 14:00:00,471.92,472.27,469.85,471.47,7501.0,471.92,472.27,469.85,471.47,7501.0
2025-01-21 14:30:00,471.54,471.55,469.04,469.3,5746.0,471.54,471.55,469.04,469.3,5746.0
2025-01-21 15:00:00,469.01,469.01,465.49,466.32,12049.0,469.01,469.01,465.49,466.32,12049.0
2025-01-21 15:30:00,466.52,468.96,463.18,465.17,62981.0,466.52,468.96,463.18,465.17,62981.0
2025-01-22 09:30:00,466.43,475.32,460.79,465.03,15912.0,466.43,475.32,460.79,465.03,15912.0
2025-01-22 10:00:00,464.81,471.73,464.7,465.76,22723.0,464.81,471.73,464.7,465.76,22723.0
2025-01-22 10:30:00,465.9,468.92,464.47,464.47,66283.0,465.9,468.92,464.47,464.47,66283.0
2025-01-22 11:00:00,464.87,466.75,464.63,466.49,12757.0,464.87,466.75,464.63,466.49,12757.0
2025-01-22 11:30:00,467.0,469.0,465.09,465.91,69419.0,467.0,469.0,465.09,465.91,69419.0
2025-01-22 12:00:00,465.0,467.13,463.68,463.93,6093.0,465.0,467.13,463.68,463.93,6093.0
2025-01-22 12:30:00,463.93,465.05,461.82,462.01,16604.0,463.93,465.05,461.82,462.01,16604.0
2025-01-22 13:00:00,461.32,465.74,460.37,465.25,7734.0,461.32,465.74,460.37,465.25,7734.0
2025-01-22 13:30:00,464.44,465.86,463.04,463.32,12959.0,464.44,465.86,463.04,463.32,12959.0
2025-01-22 14:00:00,463.19,464.71,462.23,463.17,6818.0,463.19,464.71,462.23,463.17,6818.0
2025-01-22 14:30:00,463.19,464.65,463.1,464.47,9601.0,463.19,464.65,463.1,464.47,9601.0
2025-01-22 15:00:00,464.2,464.48,462.75,463.18,18997.0,464.2,464.48,462.75,463.18,18997.0
2025-01-22 15:30:00,463.32,466.61,462.22,465.25,66997.0,463.32,466.61,462.22,465.25,66997.0
2025-01-23 09:30:00,443.55,453.7,422.83,436.05,157169.0,443.55,453.7,422.83,436.05,157169.0
2025-01-23 10:00:00,434.81,434.88,417.03,421.66,104746.0,434.81,434.88,417.03,421.66,104746.0
2025-01-23 10:30:00,420.99,444.35,420.32,436.51,64655.0,420.99,444.35,420.32,436.51,64655.0
2025-01-23 11:00:00,434.72,445.0,433.67,439.85,67252.0,434.72,445.0,433.67,439.85,67252.0
2025-01-23 11:30:00,440.55,444.23,436.76,439.05,45050.0,440.55,444.23,436.76,439.05,45050.0
2025-01-23 12:00:00,439.13,441.09,435.66,438.4,18331.0,439.13,441.09,435.66,438.4,18331.0
2025-01-23 12:30:00,438.4,442.39,435.01,439.37,22422.0,438.4,442.39,435.01,439.37,22422.0
2025-01-23 13:00:00,439.58,441.43,437.44,440.02,26693.0,439.58,441.43,437.44,440.02,26693.0
2025-01-23 13:30:00,440.19,440.36,436.34,439.47,21053.0,440.19,440.36,436.34,439.47,21053.0
2025-01-23 14:00:00,439.5,439.58,430.31,432.81,28736.0,439.5,439.58,430.31,432.81,28736.0
2025-01-23 14:30:00,433.25,433.76,428.21,431.37,33981.0,433.25,433.76,428.21,431.37,33981.0
2025-01-23 15:00:00,430.73,431.37,425.2,425.85,26045.0,430.73,431.37,425.2,425.85,26045.0
2025-01-23 15:30:00,425.91,426.91,420.79,421.85,75649.0,425.91,426.91,420.79,421.85,75649.0
2025-01-24 09:30:00,421.89,426.48,415.0,418.43,33858.0,421.89,426.48,415.0,418.43,33858.0
2025-01-24 10:00:00,418.43,418.81,413.49,414.69,32997.0,418.43,418.81,413.49,414.69,32997.0
2025-01-24 10:30:00,415.12,415.12,405.76,406.21,26220.0,415.12,415.12,405.76,406.21,26220.0
2025-01-24 11:00:00,405.76,408.72,403.46,405.53,33361.0,405.76,408.72,403.46,405.53,33361.0
2025-01-24 11:30:00,405.64,405.95,403.06,404.06,26749.0,405.64,405.95,403.06,404.06,26749.0
2025-01-24 12:00:00,404.06,406.5,401.99,404.32,20998.0,404.06,406.5,401.99,404.32,20998.0
2025-01-24 12:30:00,404.95,412.9,404.95,411.97,31107.0,404.95,412.9,404.95,411.97,31107.0
2025-01-24 13:00:00,412.98,414.29,412.71,413.92,13498.0,412.98,414.29,412.71,413.92,13498.0
2025-01-24 13:30:00,413.36,414.27,411.63,412.1,10102.0,413.36,414.27,411.63,412.1,10102.0
2025-01-24 14:00:00,411.95,412.56,410.74,411.66,14808.0,411.95,412.56,410.74,411.66,14808.0
2025-01-24 14:30:00,411.65,411.85,407.19,407.93,9443.0,411.65,411.85,407.19,407.93,9443.0
2025-01-24 15:00:00,407.93,408.34,406.02,406.52,26209.0,407.93,408.34,406.02,406.52,26209.0
2025-01-24 15:30:00,406.4,407.52,404.62,406.48,59932.0,406.4,407.52,404.62,406.48,59932.0
2025-01-27 09:30:00,407.54,423.0,406.42,422.99,15362.0,407.54,423.0,406.42,422.99,15362.0
2025-01-27 10:00:00,422.01,424.0,417.94,418.5,21707.0,422.01,424.0,417.94,418.5,21707.0
2025-01-27 10:30:00,418.93,419.67,417.04,417.99,19052.0,418.93,419.67,417.04,417.99,19052.0
2025-01-27 11:00:00,417.86,419.49,416.62,419.49,36020.0,417.86,419.49,416.62,419.49,36020.0
2025-01-27 11:30:00,417.96,419.54,416.45,418.94,10322.0,417.96,419.54,416.45,418.94,10322.0
2025-01-27 12:00:00,418.9,420.14,417.3,420.14,5015.0,418.9,420.14,417.3,420.14,5015.0
2025-01-27 12:30:00,420.21,420.6,416.57,417.67,15105.0,420.21,420.6,416.57,417.67,15105.0
2025-01-27 13:00:00,417.01,417.5,416.26,416.5,7326.0,417.01,417.5,416.26,416.5,7326.0
2025-01-27 13:30:00,416.65,418.75,416.41,416.43,11628.0,416.65,418.75,416.41,416.43,11628.0
2025-01-27 14:00:00,416.76,418.58,416.0,418.57,17934.0,416.76,418.58,416.0,418.57,17934.0
2025-01-27 14:30:00,418.8,418.8,416.86,417.69,14870.0,418.8,418.8,416.86,417.69,14870.0
2025-01-27 15:00:00,417.69,417.69,414.46,415.56,12531.0,417.69,417.69,414.46,415.56,12531.0
2025-01-27 15:30:00,415.35,421.44,414.02,421.01,54937.0,415.35,421.44,414.02,421.01,54937.0
2025-01-28 09:30:00,420.14,420.14,411.45,411.87,8717.0,420.14,420.14,411.45,411.87,8717.0
2025-01-28 10:00:00,411.68,413.58,410.96,412.74,13658.0,411.68,413.58,410.96,412.74,13658.0
2025-01-28 10:30:00,412.21,412.77,409.36,410.35,8321.0,412.21,412.77,409.36,410.35,8321.0
2025-01-28 11:00:00,410.81,411.05,407.89,408.94,17214.0,410.81,411.05,407.89,408.94,17214.0
2025-01-28 11:30:00,408.65,409.0,405.19,406.78,11554.0,408.65,409.0,405.19,406.78,11554.0
2025-01-28 12:00:00,406.95,407.23,405.17,405.24,6535.0,406.95,407.23,405.17,405.24,6535.0
2025-01-28 12:30:00,405.19,405.76,404.6,405.39,8979.0,405.19,405.76,404.6,405.39,8979.0
2025-01-28 13:00:00,405.62,405.97,402.78,403.44,14411.0,405.62,405.97,402.78,403.44,14411.0
2025-01-28 13:30:00,402.86,403.34,396.12,396.89,26767.0,402.86,403.34,396.12,396.89,26767.0
2025-01-28 14:00:00,396.53,397.39,388.49,390.38,48573.0,396.53,397.39,388.49,390.38,48573.0
2025-01-28 14:30:00,391.35,395.74,389.42,395.23,33676.0,391.35,395.74,389.42,395.23,33676.0
2025-01-28 15:00:00,395.28,398.99,395.28,398.05,15732.0,395.28,398.99,395.28,398.05,15732.0
2025-01-28 15:30:00,397.97,398.27,391.98,392.1,57814.0,397.97,398.27,391.98,392.1,57814.0
2025-01-29 09:30:00,393.0,401.56,391.93,396.18,13799.0,393.0,401.56,391.93,396.18,13799.0
2025-01-29 10:00:00,396.72,396.73,391.52,391.74,7776.0,396.72,396.73,391.52,391.74,7776.0
2025-01-29 10:30:00,391.63,392.11,388.75,389.63,23620.0,391.63,392.11,388.75,389.63,23620.0
2025-01-29 11:00:00,389.63,391.7,387.94,389.32,24876.0,389.63,391.7,387.94,389.32,24876.0
2025-01-29 11:30:00,389.05,390.28,388.02,389.6,8438.0,389.05,390.28,388.02,389.6,8438.0
2025-01-29 12:00:00,388.81,392.97,388.81,389.86,12756.0,388.81,392.97,388.81,389.86,12756.0
2025-01-29 12:30:00,389.93,391.15,389.29,390.0,3707.0,389.93,391.15,389.29,390.0,3707.0
2025-01-29 13:00:00,390.61,391.27,389.1,390.33,7967.0,390.61,391.27,389.1,390.33,7967.0
2025-01-29 13:30:00,390.33,391.05,387.78,387.78,4712.0,390.33,391.05,387.78,387.78,4712.0
2025-01-29 14:00:00,387.78,387.91,385.03,386.18,11614.0,387.78,387.91,385.03,386.18,11614.0
2025-01-29 14:30:00,386.17,388.28,385.58,385.81,9283.0,386.17,388.28,385.58,385.81,9283.0
2025-01-29 15:00:00,385.88,387.13,384.21,386.9,21669.0,385.88,387.13,384.21,386.9,21669.0
2025-01-29 15:30:00,386.03,387.14,384.26,385.71,53067.0,386.03,387.14,384.26,385.71,53067.0
2025-01-30 09:30:00,386.59,390.1,382.55,385.67,9230.0,386.59,390.1,382.55,385.67,9230.0
2025-01-30 10:00:00,384.48,384.48,376.0,376.0,9265.0,384.48,384.48,376.0,376.0,9265.0
2025-01-30 10:30:00,375.3,377.33,374.65,375.25,13809.0,375.3,377.33,374.65,375.25,13809.0
2025-01-30 11:00:00,375.09,377.67,375.08,377.32,21484.0,375.09,377.67,375.08,377.32,21484.0
2025-01-30 11:30:00,377.01,379.65,376.56,379.65,37235.0,377.01,379.65,376.56,379.65,37235.0
2025-01-30 12:00:00,379.6,380.23,378.57,380.08,8967.0,379.6,380.23,378.57,380.08,8967.0
2025-01-30 12:30:00,380.17,382.42,379.58,381.74,9116.0,380.17,382.42,379.58,381.74,9116.0
2025-01-30 13:00:00,382.36,385.0,382.36,383.81,6854.0,382.36,385.0,382.36,383.81,6854.0
2025-01-30 13:30:00,383.81,385.29,383.51,384.52,7051.0,383.81,385.29,383.51,384.52,7051.0
2025-01-30 14:00:00,384.7,385.62,384.39,385.04,7150.0,384.7,385.62,384.39,385.04,7150.0
2025-01-30 14:30:00,385.04,387.53,384.23,387.11,9610.0,385.04,387.53,384.23,387.11,9610.0
2025-01-30 15:00:00,387.34,390.23,387.34,388.65,14046.0,387.34,390.23,387.34,388.65,14046.0
2025-01-30 15:30:00,388.9,389.93,383.78,386.69,69792.0,388.9,389.93,383.78,386.69,69792.0
2025-01-31 09:30:00,381.84,386.37,373.44,383.31,28445.0,381.84,386.37,373.44,383.31,28445.0
2025-01-31 10:00:00,383.92,387.79,381.71,385.96,10304.0,383.92,387.79,381.71,385.96,10304.0
2025-01-31 10:30:00,385.96,386.8,383.32,385.16,14101.0,385.96,386.8,383.32,385.16,14101.0
2025-01-31 11:00:00,384.68,388.05,383.7,387.45,6577.0,384.68,388.05,383.7,387.45,6577.0
2025-01-31 11:30:00,387.25,388.47,385.93,388.47,2902.0,387.25,388.47,385.93,388.47,2902.0
2025-01-31 12:00:00,386.86,387.62,384.99,386.92,3894.0,386.86,387.62,384.99,386.92,3894.0
2025-01-31 12:30:00,387.07,388.01,386.63,388.01,2450.0,387.07,388.01,386.63,388.01,2450.0
2025-01-31 13:00:00,387.87,389.44,387.59,388.8,9143.0,387.87,389.44,387.59,388.8,9143.0
2025-01-31 13:30:00,389.19,389.19,386.3,386.74,6393.0,389.19,389.19,386.3,386.74,6393.0
2025-01-31 14:00:00,387.38,387.67,385.66,386.0,4907.0,387.38,387.67,385.66,386.0,4907.0
2025-01-31 14:30:00,385.98,387.87,385.58,387.87,6170.0,385.98,387.87,385.58,387.87,6170.0
2025-01-31 15:00:00,388.19,388.19,385.47,386.08,5986.0,388.19,388.19,385.47,386.08,5986.0
2025-01-31 15:30:00,386.63,388.09,384.94,385.93,21454.0,386.63,388.09,384.94,385.93,21454.0
2025-02-03 09:30:00,381.95,388.84,377.75,379.16,9066.0,381.95,388.84,377.75,379.16,9066.0
2025-02-03 10:00:00,381.0,387.26,379.14,387.18,5868.0,381.0,387.26,379.14,387.18,5868.0
2025-02-03 10:30:00,387.27,391.89,386.61,387.93,13887.0,387.27,391.89,386.61,387.93,13887.0
2025-02-03 11:00:00,386.57,387.04,384.95,385.63,2223.0,386.57,387.04,384.95,385.63,2223.0
2025-02-03 11:30:00,385.71,387.8,385.35,385.67,2454.0,385.71,387.8,385.35,385.67,2454.0
2025-02-03 12:00:00,386.05,387.43,385.19,386.49,1573.0,386.05,387.43,385.19,386.49,1573.0
2025-02-03 12:30:00,385.92,386.18,383.99,384.6,4228.0,385.92,386.18,383.99,384.6,4228.0
2025-02-03 13:00:00,384.37,386.92,383.66,386.92,7683.0,384.37,386.92,383.66,386.92,7683.0
2025-02-03 13:30:00,387.43,387.43,385.47,386.0,2369.0,387.43,387.43,385.47,386.0,2369.0
2025-02-03 14:00:00,385.63,388.74,385.62,386.92,11400.0,385.63,388.74,385.62,386.92,11400.0
2025-02-03 14:30:00,387.24,387.25,385.25,386.34,4299.0,387.24,387.25,385.25,386.34,4299.0
2025-02-03 15:00:00,386.51,387.15,385.56,385.97,11702.0,386.51,387.15,385.56,385.97,11702.0
2025-02-03 15:30:00,385.97,387.38,384.5,384.71,20574.0,385.97,387.38,384.5,384.71,20574.0
2025-02-04 09:30:00,387.97,389.47,383.51,384.93,9982.0,387.97,389.47,383.51,384.93,9982.0
2025-02-04 10:00:00,385.11,393.54,384.83,389.74,12745.0,385.11,393.54,384.83,389.74,12745.0
2025-02-04 10:30:00,389.58,392.19,388.99,391.08,8910.0,389.58,392.19,388.99,391.08,8910.0
2025-02-04 11:00:00,391.52,394.0,390.86,391.21,6496.0,391.52,394.0,390.86,391.21,6496.0
2025-02-04 11:30:00,391.79,391.79,389.52,389.96,8985.0,391.79,391.79,389.52,389.96,8985.0
2025-02-04 12:00:00,390.34,391.8,390.0,390.08,8799.0,390.34,391.8,390.0,390.08,8799.0
2025-02-04 12:30:00,390.48,390.48,388.63,390.1,6799.0,390.48,390.48,388.63,390.1,6799.0
2025-02-04 13:00:00,389.63,389.63,388.13,388.13,10435.0,389.63,389.63,388.13,388.13,10435.0
2025-02-04 13:30:00,388.61,388.74,387.67,387.83,3038.0,388.61,388.74,387.67,387.83,3038.0
2025-02-04 14:00:00,388.36,389.72,388.36,389.24,4952.0,388.36,389.72,388.36,389.24,4952.0
2025-02-04 14:30:00,388.93,390.08,388.6,389.39,14745.0,388.93,390.08,388.6,389.39,14745.0
2025-02-04 15:00:00,389.57,389.57,387.49,388.09,14540.0,389.57,389.57,387.49,388.09,14540.0
2025-02-04 15:30:00,388.56,388.92,385.84,386.52,33407.0,388.56,388.92,385.84,386.52,33407.0
2025-02-05 09:30:00,389.68,391.96,382.35,382.35,6339.0,389.68,391.96,382.35,382.35,6339.0
2025-02-05 10:00:00,383.34,383.34,378.89,381.2,10839.0,383.34,383.34,378.89,381.2,10839.0
2025-02-05 10:30:00,380.28,381.34,380.0,380.37,2839.0,380.28,381.34,380.0,380.37,2839.0
2025-02-05 11:00:00,380.28,380.32,377.91,379.93,4157.0,380.28,380.32,377.91,379.93,4157.0
2025-02-05 11:30:00,379.72,380.81,379.38,380.8,9070.0,379.72,380.81,379.38,380.8,9070.0
2025-02-05 12:00:00,381.26,381.67,380.63,381.17,3243.0,381.26,381.67,380.63,381.17,3243.0
2025-02-05 12:30:00,381.17,382.78,380.91,382.56,2501.0,381.17,382.78,380.91,382.56,2501.0
2025-02-05 13:00:00,382.62,382.9,381.65,382.19,14772.0,382.62,382.9,381.65,382.19,14772.0
2025-02-05 13:30:00,382.41,383.41,381.68,381.88,6322.0,382.41,383.41,381.68,381.88,6322.0
2025-02-05 14:00:00,381.75,382.81,381.51,381.94,5005.0,381.75,382.81,381.51,381.94,5005.0
2025-02-05 14:30:00,382.55,382.56,380.71,380.89,10683.0,382.55,382.56,380.71,380.89,10683.0
2025-02-05 15:00:00,381.0,381.44,378.38,378.59,10311.0,381.0,381.44,378.38,378.59,10311.0
2025-02-05 15:30:00,378.76,381.03,378.76,380.37,33493.0,378.76,381.03,378.76,380.37,33493.0
2025-02-06 09:30:00,378.93,379.7,373.34,376.73,8856.0,378.93,379.7,373.34,376.73,8856.0
2025-02-06 10:00:00,379.53,379.53,376.28,378.36,22360.0,379.53,379.53,376.28,378.36,22360.0
2025-02-06 10:30:00,377.26,378.28,374.92,375.06,7199.0,377.26,378.28,374.92,375.06,7199.0
2025-02-06 11:00:00,374.17,377.31,374.17,376.8,8074.0,374.17,377.31,374.17,376.8,8074.0
2025-02-06 11:30:00,376.28,376.28,374.0,374.0,4798.0,376.28,376.28,374.0,374.0,4798.0
2025-02-06 12:00:00,374.13,375.02,373.42,374.2,7928.0,374.13,375.02,373.42,374.2,7928.0
2025-02-06 12:30:00,373.64,374.51,373.26,373.9,11809.0,373.64,374.51,373.26,373.9,11809.0
2025-02-06 13:00:00,374.19,374.19,371.45,371.5,17565.0,374.19,374.19,371.45,371.5,17565.0
2025-02-06 13:30:00,371.38,372.3,371.03,371.48,20956.0,371.38,372.3,371.03,371.48,20956.0
2025-02-06 14:00:00,371.48,371.48,369.39,370.14,10266.0,371.48,371.48,369.39,370.14,10266.0
2025-02-06 14:30:00,369.78,371.6,369.31,371.41,14598.0,369.78,371.6,369.31,371.41,14598.0
2025-02-06 15:00:00,371.34,372.2,371.0,371.42,11177.0,371.34,372.2,371.0,371.42,11177.0
2025-02-06 15:30:00,371.42,375.27,371.0,375.25,60480.0,371.42,375.27,371.0,375.25,60480.0
2025-02-07 09:30:00,378.1,378.84,375.43,377.78,14654.0,378.1,378.84,375.43,377.78,14654.0
2025-02-07 10:00:00,377.19,381.72,377.19,381.13,6601.0,377.19,381.72,377.19,381.13,6601.0
2025-02-07 10:30:00,381.83,381.92,378.8,378.9,4982.0,381.83,381.92,378.8,378.9,4982.0
2025-02-07 11:00:00,377.84,380.07,377.04,377.04,8022.0,377.84,380.07,377.04,377.04,8022.0
2025-02-07 11:30:00,377.61,378.52,376.0,376.01,7545.0,377.61,378.52,376.0,376.01,7545.0
2025-02-07 12:00:00,376.01,377.3,375.78,376.94,12213.0,376.01,377.3,375.78,376.94,12213.0
2025-02-07 12:30:00,376.04,376.83,375.56,375.97,5203.0,376.04,376.83,375.56,375.97,5203.0
2025-02-07 13:00:00,375.65,376.56,375.11,376.08,5584.0,375.65,376.56,375.11,376.08,5584.0
2025-02-07 13:30:00,375.85,376.45,374.32,374.77,7762.0,375.85,376.45,374.32,374.77,7762.0
2025-02-07 14:00:00,374.44,376.69,374.43,376.05,12774.0,374.44,376.69,374.43,376.05,12774.0
2025-02-07 14:30:00,376.05,377.82,375.23,375.75,16772.0,376.05,377.82,375.23,375.75,16772.0
2025-02-07 15:00:00,375.69,376.57,374.22,374.23,18979.0,375.69,376.57,374.22,374.23,18979.0
2025-02-07 15:30:00,374.34,376.61,373.66,376.46,31164.0,374.34,376.61,373.66,376.46,31164.0
2025-02-10 09:30:00,375.0,378.59,372.38,376.02,10232.0,375.0,378.59,372.38,376.02,10232.0
2025-02-10 10:00:00,375.88,382.03,375.88,382.03,13874.0,375.88,382.03,375.88,382.03,13874.0
2025-02-10 10:30:00,381.04,385.22,380.26,384.38,4710.0,381.04,385.22,380.26,384.38,4710.0
2025-02-10 11:00:00,384.35,387.83,383.49,387.29,10021.0,384.35,387.83,383.49,387.29,10021.0
2025-02-10 11:30:00,387.12,387.27,385.18,385.26,11858.0,387.12,387.27,385.18,385.26,11858.0
2025-02-10 12:00:00,385.81,386.08,383.96,384.48,7129.0,385.81,386.08,383.96,384.48,7129.0
2025-02-10 12:30:00,384.31,385.79,383.29,384.71,7055.0,384.31,385.79,383.29,384.71,7055.0
2025-02-10 13:00:00,384.22,385.03,383.56,383.79,5430.0,384.22,385.03,383.56,383.79,5430.0
2025-02-10 13:30:00,384.04,384.04,379.55,383.09,14957.0,384.04,384.04,379.55,383.09,14957.0
2025-02-10 14:00:00,382.78,385.02,382.27,383.83,5500.0,382.78,385.02,382.27,383.83,5500.0
2025-02-10 14:30:00,383.74,383.74,381.53,381.94,8555.0,383.74,383.74,381.53,381.94,8555.0
2025-02-10 15:00:00,382.15,383.59,382.01,382.05,6597.0,382.15,383.59,382.01,382.05,6597.0
2025-02-10 15:30:00,381.95,382.79,380.38,382.44,28337.0,381.95,382.79,380.38,382.44,28337.0
2025-02-11 09:30:00,382.51,382.51,370.52,373.18,13195.0,382.51,382.51,370.52,373.18,13195.0
2025-02-11 10:00:00,373.68,373.68,367.6,368.91,8117.0,373.68,373.68,367.6,368.91,8117.0
2025-02-11 10:30:00,367.5,370.8,367.18,370.37,5972.0,367.5,370.8,367.18,370.37,5972.0
2025-02-11 11:00:00,370.66,372.0,367.48,368.78,9481.0,370.66,372.0,367.48,368.78,9481.0
2025-02-11 11:30:00,367.24,367.72,364.2,365.03,10759.0,367.24,367.72,364.2,365.03,10759.0
2025-02-11 12:00:00,364.62,365.71,363.58,364.42,15851.0,364.62,365.71,363.58,364.42,15851.0
2025-02-11 12:30:00,364.42,367.36,364.18,365.89,57186.0,364.42,367.36,364.18,365.89,57186.0
2025-02-11 13:00:00,366.34,366.35,363.45,363.98,3217.0,366.34,366.35,363.45,363.98,3217.0
2025-02-11 13:30:00,363.79,365.39,362.32,364.2,79289.0,363.79,365.39,362.32,364.2,79289.0
2025-02-11 14:00:00,364.97,364.97,362.42,362.42,8854.0,364.97,364.97,362.42,362.42,8854.0
2025-02-11 14:30:00,362.65,364.96,362.49,364.96,12697.0,362.65,364.96,362.49,364.96,12697.0
2025-02-11 15:00:00,365.09,366.72,363.85,365.16,12854.0,365.09,366.72,363.85,365.16,12854.0
2025-02-11 15:30:00,365.26,366.11,364.02,364.76,74894.0,365.26,366.11,364.02,364.76,74894.0
2025-02-12 09:30:00,361.75,366.88,360.0,364.98,9355.0,361.75,366.88,360.0,364.98,9355.0
2025-02-12 10:00:00,365.39,365.39,358.59,358.59,10887.0,365.39,365.39,358.59,358.59,10887.0
2025-02-12 10:30:00,359.64,361.54,353.08,353.24,33507.0,359.64,361.54,353.08,353.24,33507.0
2025-02-12 11:00:00,353.24,357.04,351.38,357.04,43458.0,353.24,357.04,351.38,357.04,43458.0
2025-02-12 11:30:00,356.49,365.98,356.3,362.78,39127.0,356.49,365.98,356.3,362.78,39127.0
2025-02-12 12:00:00,363.13,365.06,359.43,359.43,14441.0,363.13,365.06,359.43,359.43,14441.0
2025-02-12 12:30:00,359.94,359.95,358.4,358.95,16358.0,359.94,359.95,358.4,358.95,16358.0
2025-02-12 13:00:00,358.26,358.62,355.2,355.49,19269.0,358.26,358.62,355.2,355.49,19269.0
2025-02-12 13:30:00,355.07,356.77,354.74,356.0,9626.0,355.07,356.77,354.74,356.0,9626.0
2025-02-12 14:00:00,356.0,356.01,353.94,355.29,16805.0,356.0,356.01,353.94,355.29,16805.0
2025-02-12 14:30:00,354.88,355.33,353.82,353.99,28948.0,354.88,355.33,353.82,353.99,28948.0
2025-02-12 15:00:00,353.89,354.11,353.0,353.06,16974.0,353.89,354.11,353.0,353.06,16974.0
2025-02-12 15:30:00,353.31,355.72,353.31,355.31,90207.0,353.31,355.72,353.31,355.31,90207.0
2025-02-13 09:30:00,356.65,357.93,350.7,351.46,10978.0,356.65,357.93,350.7,351.46,10978.0
2025-02-13 10:00:00,350.66,356.81,347.8,355.07,30348.0,350.66,356.81,347.8,355.07,30348.0
2025-02-13 10:30:00,354.99,355.22,351.47,352.12,26111.0,354.99,355.22,351.47,352.12,26111.0
2025-02-13 11:00:00,352.56,352.87,350.36,350.98,14066.0,352.56,352.87,350.36,350.98,14066.0
2025-02-13 11:30:00,351.01,351.7,349.53,349.53,18880.0,351.01,351.7,349.53,349.53,18880.0
2025-02-13 12:00:00,349.97,351.28,349.65,350.73,13500.0,349.97,351.28,349.65,350.73,13500.0
2025-02-13 12:30:00,350.31,353.01,350.12,350.81,31435.0,350.31,353.01,350.12,350.81,31435.0
2025-02-13 13:00:00,351.05,352.78,350.31,352.44,39391.0,351.05,352.78,350.31,352.44,39391.0
2025-02-13 13:30:00,352.87,352.98,350.05,350.59,13216.0,352.87,352.98,350.05,350.59,13216.0
2025-02-13 14:00:00,350.25,350.49,343.67,344.96,28536.0,350.25,350.49,343.67,344.96,28536.0
2025-02-13 14:30:00,345.19,345.51,339.62,342.8,40196.0,345.19,345.51,339.62,342.8,40196.0
2025-02-13 15:00:00,343.3,344.88,340.06,340.27,35864.0,343.3,344.88,340.06,340.27,35864.0
2025-02-13 15:30:00,340.22,342.86,337.7,342.71,91267.0,340.22,342.86,337.7,342.71,91267.0
2025-02-14 09:30:00,344.3,347.68,340.0,341.16,14070.0,344.3,347.68,340.0,341.16,14070.0
2025-02-14 10:00:00,340.7,344.0,339.91,342.41,9369.0,340.7,344.0,339.91,342.41,9369.0
2025-02-14 10:30:00,342.2,343.47,337.14,339.78,7864.0,342.2,343.47,337.14,339.78,7864.0
2025-02-14 11:00:00,339.31,342.84,339.11,340.94,13972.0,339.31,342.84,339.11,340.94,13972.0
2025-02-14 11:30:00,339.12,341.17,338.46,338.89,10565.0,339.12,341.17,338.46,338.89,10565.0
2025-02-14 12:00:00,338.84,339.53,336.04,337.19,9041.0,338.84,339.53,336.04,337.19,9041.0
2025-02-14 12:30:00,337.14,339.82,337.0,338.66,18899.0,337.14,339.82,337.0,338.66,18899.0
2025-02-14 13:00:00,338.62,339.8,337.86,339.54,19940.0,338.62,339.8,337.86,339.54,19940.0
2025-02-14 13:30:00,339.76,339.88,337.23,338.62,14560.0,339.76,339.88,337.23,338.62,14560.0
2025-02-14 14:00:00,338.62,339.23,337.66,337.66,11940.0,338.62,339.23,337.66,337.66,11940.0
2025-02-14 14:30:00,338.3,339.8,338.27,339.04,9745.0,338.3,339.8,338.27,339.04,9745.0
2025-02-14 15:00:00,339.61,339.61,334.05,337.55,40420.0,339.61,339.61,334.05,337.55,40420.0
2025-02-14 15:30:00,337.7,340.0,337.28,338.39,53343.0,337.7,340.0,337.28,338.39,53343.0
2025-02-18 09:30:00,340.19,341.84,332.52,337.56,26265.0,340.19,341.84,332.52,337.56,26265.0
2025-02-18 10:00:00,337.92,338.46,334.08,335.24,15100.0,337.92,338.46,334.08,335.24,15100.0
2025-02-18 10:30:00,335.19,337.6,335.19,337.38,10078.0,335.19,337.6,335.19,337.38,10078.0
2025-02-18 11:00:00,337.65,339.24,337.18,337.47,7561.0,337.65,339.24,337.18,337.47,7561.0
2025-02-18 11:30:00,337.49,338.16,336.8,336.8,7977.0,337.49,338.16,336.8,336.8,7977.0
2025-02-18 12:00:00,336.69,337.07,335.86,335.86,4526.0,336.69,337.07,335.86,335.86,4526.0
2025-02-18 12:30:00,336.07,336.86,336.0,336.68,3322.0,336.07,336.86,336.0,336.68,3322.0
2025-02-18 13:00:00,336.44,338.82,336.14,337.6,3335.0,336.44,338.82,336.14,337.6,3335.0
2025-02-18 13:30:00,337.31,337.59,336.96,337.52,3679.0,337.31,337.59,336.96,337.52,3679.0
2025-02-18 14:00:00,337.78,338.25,336.28,336.84,4559.0,337.78,338.25,336.28,336.84,4559.0
2025-02-18 14:30:00,336.84,338.14,336.84,337.63,9104.0,336.84,338.14,336.84,337.63,9104.0
2025-02-18 15:00:00,337.37,337.96,335.9,336.68,8059.0,337.37,337.96,335.9,336.68,8059.0
2025-02-18 15:30:00,336.48,339.13,336.48,339.11,52300.0,336.48,339.13,336.48,339.11,52300.0
2025-02-19 09:30:00,336.31,342.89,333.96,338.87,19310.0,336.31,342.89,333.96,338.87,19310.0
2025-02-19 10:00:00,339.3,343.25,338.53,340.95,7500.0,339.3,343.25,338.53,340.95,7500.0
2025-02-19 10:30:00,341.43,345.49,340.6,344.86,38084.0,341.43,345.49,340.6,344.86,38084.0
2025-02-19 11:00:00,344.77,347.5,344.77,345.44,13286.0,344.77,347.5,344.77,345.44,13286.0
2025-02-19 11:30:00,345.36,347.79,345.35,347.16,11246.0,345.36,347.79,345.35,347.16,11246.0
2025-02-19 12:00:00,346.9,347.6,342.82,343.48,11918.0,346.9,347.6,342.82,343.48,11918.0
2025-02-19 12:30:00,344.4,347.34,344.35,346.14,9650.0,344.4,347.34,344.35,346.14,9650.0
2025-02-19 13:00:00,346.2,347.97,345.77,347.4,5615.0,346.2,347.97,345.77,347.4,5615.0
2025-02-19 13:30:00,347.67,349.18,347.62,349.16,7880.0,347.67,349.18,347.62,349.16,7880.0
2025-02-19 14:00:00,348.93,350.17,347.92,348.69,16462.0,348.93,350.17,347.92,348.69,16462.0
2025-02-19 14:30:00,348.55,350.5,344.71,346.52,19811.0,348.55,350.5,344.71,346.52,19811.0
2025-02-19 15:00:00,346.06,346.53,343.48,343.9,19475.0,346.06,346.53,343.48,343.9,19475.0
2025-02-19 15:30:00,343.91,345.47,342.52,344.52,80535.0,343.91,345.47,342.52,344.52,80535.0
2025-02-20 09:30:00,341.9,343.03,330.24,333.77,49469.0,341.9,343.03,330.24,333.77,49469.0
2025-02-20 10:00:00,333.76,340.96,331.32,339.25,15607.0,333.76,340.96,331.32,339.25,15607.0
2025-02-20 10:30:00,339.25,339.63,336.31,339.63,26067.0,339.25,339.63,336.31,339.63,26067.0
2025-02-20 11:00:00,339.64,339.64,337.64,339.09,12092.0,339.64,339.64,337.64,339.09,12092.0
2025-02-20 11:30:00,338.92,339.3,336.55,337.08,10994.0,338.92,339.3,336.55,337.08,10994.0
2025-02-20 12:00:00,337.08,338.72,336.75,338.16,9406.0,337.08,338.72,336.75,338.16,9406.0
2025-02-20 12:30:00,337.93,341.08,337.91,341.07,12549.0,337.93,341.08,337.91,341.07,12549.0
2025-02-20 13:00:00,340.65,341.89,340.3,340.34,10427.0,340.65,341.89,340.3,340.34,10427.0
2025-02-20 13:30:00,339.71,341.22,339.08,341.13,16756.0,339.71,341.22,339.08,341.13,16756.0
2025-02-20 14:00:00,341.25,343.66,340.76,343.0,23993.0,341.25,343.66,340.76,343.0,23993.0
2025-02-20 14:30:00,342.45,343.6,341.91,341.93,20455.0,342.45,343.6,341.91,341.93,20455.0
2025-02-20 15:00:00,341.9,342.57,339.79,341.21,26473.0,341.9,342.57,339.79,341.21,26473.0
2025-02-20 15:30:00,341.84,345.26,341.09,341.66,44640.0,341.84,345.26,341.09,341.66,44640.0
2025-02-21 09:30:00,336.51,336.51,320.94,321.93,27838.0,336.51,336.51,320.94,321.93,27838.0
2025-02-21 10:00:00,321.06,323.45,318.59,320.5,57205.0,321.06,323.45,318.59,320.5,57205.0
2025-02-21 10:30:00,320.51,323.61,320.03,323.56,41270.0,320.51,323.61,320.03,323.56,41270.0
2025-02-21 11:00:00,323.66,330.56,323.65,329.36,47439.0,323.66,330.56,323.65,329.36,47439.0
2025-02-21 11:30:00,328.7,329.94,326.74,329.27,9086.0,328.7,329.94,326.74,329.27,9086.0
2025-02-21 12:00:00,329.32,330.98,328.56,329.41,7538.0,329.32,330.98,328.56,329.41,7538.0
2025-02-21 12:30:00,329.63,330.23,327.69,329.12,4870.0,329.63,330.23,327.69,329.12,4870.0
2025-02-21 13:00:00,328.44,328.99,327.27,327.35,7424.0,328.44,328.99,327.27,327.35,7424.0
2025-02-21 13:30:00,326.65,328.1,326.1,327.35,7537.0,326.65,328.1,326.1,327.35,7537.0
2025-02-21 14:00:00,327.36,327.43,326.14,326.57,12669.0,327.36,327.43,326.14,326.57,12669.0
2025-02-21 14:30:00,326.91,327.54,326.54,326.54,19555.0,326.91,327.54,326.54,326.54,19555.0
2025-02-21 15:00:00,326.57,328.97,325.82,328.64,27496.0,326.57,328.97,325.82,328.64,27496.0
2025-02-21 15:30:00,328.64,328.74,325.58,326.96,90412.0,328.64,328.74,325.58,326.96,90412.0
2025-02-24 09:30:00,327.92,331.23,323.24,324.18,17551.0,327.92,331.23,323.24,324.18,17551.0
2025-02-24 10:00:00,324.56,328.58,324.2,324.2,25701.0,324.56,328.58,324.2,324.2,25701.0
2025-02-24 10:30:00,324.19,328.61,324.19,327.85,21638.0,324.19,328.61,324.19,327.85,21638.0
2025-02-24 11:00:00,327.0,332.39,327.0,331.17,16255.0,327.0,332.39,327.0,331.17,16255.0
2025-02-24 11:30:00,331.49,331.76,328.48,329.19,13747.0,331.49,331.76,328.48,329.19,13747.0
2025-02-24 12:00:00,326.88,328.57,326.68,327.0,5690.0,326.88,328.57,326.68,327.0,5690.0
2025-02-24 12:30:00,327.45,328.68,326.82,327.01,9420.0,327.45,328.68,326.82,327.01,9420.0
2025-02-24 13:00:00,327.36,329.32,327.36,328.94,10692.0,327.36,329.32,327.36,328.94,10692.0
2025-02-24 13:30:00,328.68,328.84,327.54,327.54,9998.0,328.68,328.84,327.54,327.54,9998.0
2025-02-24 14:00:00,327.97,329.04,327.59,328.58,6609.0,327.97,329.04,327.59,328.58,6609.0
2025-02-24 14:30:00,328.31,329.17,328.09,329.0,19161.0,328.31,329.17,328.09,329.0,19161.0
2025-02-24 15:00:00,329.0,330.94,328.86,329.99,22443.0,329.0,330.94,328.86,329.99,22443.0
2025-02-24 15:30:00,330.43,330.64,326.78,327.26,57024.0,330.43,330.64,326.78,327.26,57024.0
2025-02-25 09:30:00,327.0,335.22,327.0,332.2,15671.0,327.0,335.22,327.0,332.2,15671.0
2025-02-25 10:00:00,331.68,332.46,329.57,330.57,15917.0,331.68,332.46,329.57,330.57,15917.0
2025-02-25 10:30:00,330.57,332.48,329.75,332.48,24878.0,330.57,332.48,329.75,332.48,24878.0
2025-02-25 11:00:00,332.38,335.03,331.72,334.85,8553.0,332.38,335.03,331.72,334.85,8553.0
2025-02-25 11:30:00,334.8,337.01,334.02,336.51,13611.0,334.8,337.01,334.02,336.51,13611.0
2025-02-25 12:00:00,336.41,336.41,332.39,335.08,15694.0,336.41,336.41,332.39,335.08,15694.0
2025-02-25 12:30:00,335.43,335.49,333.92,334.85,11452.0,335.43,335.49,333.92,334.85,11452.0
2025-02-25 13:00:00,334.6,335.79,333.85,333.86,17374.0,334.6,335.79,333.85,333.86,17374.0
2025-02-25 13:30:00,334.31,335.51,334.31,334.58,7936.0,334.31,335.51,334.31,334.58,7936.0
2025-02-25 14:00:00,334.5,334.97,332.39,332.89,14141.0,334.5,334.97,332.39,332.89,14141.0
2025-02-25 14:30:00,332.89,335.99,332.89,334.78,20392.0,332.89,335.99,332.89,334.78,20392.0
2025-02-25 15:00:00,334.78,335.78,332.8,333.27,23688.0,334.78,335.78,332.8,333.27,23688.0
2025-02-25 15:30:00,333.28,333.3,329.84,332.21,59155.0,333.28,333.3,329.84,332.21,59155.0
2025-02-26 09:30:00,330.86,337.02,330.49,335.35,22228.0,330.86,337.02,330.49,335.35,22228.0
2025-02-26 10:00:00,334.68,335.21,330.76,330.93,15180.0,334.68,335.21,330.76,330.93,15180.0
2025-02-26 10:30:00,330.69,331.45,329.49,331.24,12831.0,330.69,331.45,329.49,331.24,12831.0
2025-02-26 11:00:00,332.05,333.62,331.87,332.5,6765.0,332.05,333.62,331.87,332.5,6765.0
2025-02-26 11:30:00,333.05,333.05,330.57,332.21,5821.0,333.05,333.05,330.57,332.21,5821.0
2025-02-26 12:00:00,332.21,332.48,330.15,332.48,10530.0,332.21,332.48,330.15,332.48,10530.0
2025-02-26 12:30:00,331.58,332.33,330.29,330.66,6151.0,331.58,332.33,330.29,330.66,6151.0
2025-02-26 13:00:00,330.68,331.6,330.13,330.48,6419.0,330.68,331.6,330.13,330.48,6419.0
2025-02-26 13:30:00,330.49,330.82,329.75,329.91,15012.0,330.49,330.82,329.75,329.91,15012.0
2025-02-26 14:00:00,330.3,330.87,329.72,330.51,7905.0,330.3,330.87,329.72,330.51,7905.0
2025-02-26 14:30:00,330.34,332.06,330.31,330.92,23517.0,330.34,332.06,330.31,330.92,23517.0
2025-02-26 15:00:00,331.38,333.52,330.93,333.37,16567.0,331.38,333.52,330.93,333.37,16567.0
2025-02-26 15:30:00,332.87,333.07,330.57,331.08,36626.0,332.87,333.07,330.57,331.08,36626.0
2025-02-27 09:30:00,328.56,333.73,328.56,332.28,7695.0,328.56,333.73,328.56,332.28,7695.0
2025-02-27 10:00:00,331.03,335.73,331.03,334.77,5477.0,331.03,335.73,331.03,334.77,5477.0
2025-02-27 10:30:00,333.93,335.55,333.19,334.08,14662.0,333.93,335.55,333.19,334.08,14662.0
2025-02-27 11:00:00,334.65,334.99,333.19,333.19,5070.0,334.65,334.99,333.19,333.19,5070.0
2025-02-27 11:30:00,333.36,334.12,333.36,333.83,3666.0,333.36,334.12,333.36,333.83,3666.0
2025-02-27 12:00:00,333.57,334.06,332.95,334.06,8599.0,333.57,334.06,332.95,334.06,8599.0
2025-02-27 12:30:00,334.6,334.6,333.43,333.92,5332.0,334.6,334.6,333.43,333.92,5332.0
2025-02-27 13:00:00,333.74,333.74,331.55,331.55,6745.0,333.74,333.74,331.55,331.55,6745.0
2025-02-27 13:30:00,331.48,331.61,330.7,331.47,3406.0,331.48,331.61,330.7,331.47,3406.0
2025-02-27 14:00:00,331.47,332.48,331.16,332.23,9331.0,331.47,332.48,331.16,332.23,9331.0
2025-02-27 14:30:00,332.16,334.18,331.59,333.5,18361.0,332.16,334.18,331.59,333.5,18361.0
2025-02-27 15:00:00,333.26,334.05,330.0,332.67,40559.0,333.26,334.05,330.0,332.67,40559.0
2025-02-27 15:30:00,333.15,335.8,333.05,335.64,73973.0,333.15,335.8,333.05,335.64,73973.0
2025-02-28 09:30:00,332.84,335.8,325.79,332.74,46801.0,332.84,335.8,325.79,332.74,46801.0
2025-02-28 10:00:00,333.42,335.92,332.96,333.68,11020.0,333.42,335.92,332.96,333.68,11020.0
2025-02-28 10:30:00,333.62,334.34,332.07,333.18,19450.0,333.62,334.34,332.07,333.18,19450.0
2025-02-28 11:00:00,332.39,332.93,330.41,330.41,21948.0,332.39,332.93,330.41,330.41,21948.0
2025-02-28 11:30:00,330.32,331.61,330.15,331.19,11026.0,330.32,331.61,330.15,331.19,11026.0
2025-02-28 12:00:00,331.41,331.41,329.19,329.98,9174.0,331.41,331.41,329.19,329.98,9174.0
2025-02-28 12:30:00,329.75,330.88,328.23,328.98,23345.0,329.75,330.88,328.23,328.98,23345.0
2025-02-28 13:00:00,328.94,329.19,327.14,329.19,19338.0,328.94,329.19,327.14,329.19,19338.0
2025-02-28 13:30:00,328.82,331.39,328.82,329.3,10250.0,328.82,331.39,328.82,329.3,10250.0
2025-02-28 14:00:00,329.64,330.6,327.8,329.5,24762.0,329.64,330.6,327.8,329.5,24762.0
2025-02-28 14:30:00,329.57,331.62,329.57,330.88,6696.0,329.57,331.62,329.57,330.88,6696.0
2025-02-28 15:00:00,331.51,332.59,330.82,332.22,19470.0,331.51,332.59,330.82,332.22,19470.0
2025-02-28 15:30:00,332.47,334.86,331.21,334.84,56696.0,332.47,334.86,331.21,334.84,56696.0
2025-03-03 09:30:00,334.49,335.88,331.09,332.39,12717.0,334.49,335.88,331.09,332.39,12717.0
2025-03-03 10:00:00,331.09,333.0,327.67,330.45,21635.0,331.09,333.0,327.67,330.45,21635.0
2025-03-03 10:30:00,330.69,332.63,329.94,330.01,10498.0,330.69,332.63,329.94,330.01,10498.0
2025-03-03 11:00:00,330.56,330.57,329.28,329.29,9007.0,330.56,330.57,329.28,329.29,9007.0
2025-03-03 11:30:00,330.14,330.78,328.63,330.78,11152.0,330.14,330.78,328.63,330.78,11152.0
2025-03-03 12:00:00,330.37,331.37,330.27,330.75,12684.0,330.37,331.37,330.27,330.75,12684.0
2025-03-03 12:30:00,331.14,331.29,329.5,330.06,20116.0,331.14,331.29,329.5,330.06,20116.0
2025-03-03 13:00:00,331.0,331.0,328.32,328.49,16200.0,331.0,331.0,328.32,328.49,16200.0
2025-03-03 13:30:00,328.66,329.94,328.0,329.38,13598.0,328.66,329.94,328.0,329.38,13598.0
2025-03-03 14:00:00,329.11,329.91,328.78,329.91,10490.0,329.11,329.91,328.78,329.91,10490.0
2025-03-03 14:30:00,330.02,331.32,329.03,329.43,42332.0,330.02,331.32,329.03,329.43,42332.0
2025-03-03 15:00:00,329.1,329.1,327.68,328.42,20995.0,329.1,329.1,327.68,328.42,20995.0
2025-03-03 15:30:00,328.42,329.96,327.3,329.53,63576.0,328.42,329.96,327.3,329.53,63576.0
2025-03-04 09:30:00,329.73,339.99,328.26,337.24,72672.0,329.73,339.99,328.26,337.24,72672.0
2025-03-04 10:00:00,336.26,342.9,336.26,342.53,23259.0,336.26,342.9,336.26,342.53,23259.0
2025-03-04 10:30:00,342.53,343.22,339.88,342.84,27619.0,342.53,343.22,339.88,342.84,27619.0
2025-03-04 11:00:00,343.21,343.61,340.85,342.47,28016.0,343.21,343.61,340.85,342.47,28016.0
2025-03-04 11:30:00,342.91,345.18,340.67,345.05,26790.0,342.91,345.18,340.67,345.05,26790.0
2025-03-04 12:00:00,344.92,349.33,344.92,348.33,56011.0,344.92,349.33,344.92,348.33,56011.0
2025-03-04 12:30:00,348.0,352.87,347.86,349.83,42978.0,348.0,352.87,347.86,349.83,42978.0
2025-03-04 13:00:00,348.99,352.32,348.99,351.59,52894.0,348.99,352.32,348.99,351.59,52894.0
2025-03-04 13:30:00,351.36,353.6,350.77,352.71,71190.0,351.36,353.6,350.77,352.71,71190.0
2025-03-04 14:00:00,352.71,356.11,352.21,355.58,60074.0,352.71,356.11,352.21,355.58,60074.0
2025-03-04 14:30:00,355.79,360.11,353.97,360.08,64678.0,355.79,360.11,353.97,360.08,64678.0
2025-03-04 15:00:00,360.07,360.9,357.03,357.03,89260.0,360.07,360.9,357.03,357.03,89260.0
2025-03-04 15:30:00,357.17,357.33,351.8,352.96,196446.0,357.17,357.33,351.8,352.96,196446.0
2025-03-05 09:30:00,350.92,356.88,350.92,356.23,55884.0,350.92,356.88,350.92,356.23,55884.0
2025-03-05 10:00:00,356.24,359.85,355.26,357.04,34610.0,356.24,359.85,355.26,357.04,34610.0
2025-03-05 10:30:00,357.21,357.78,353.97,355.41,32527.0,357.21,357.78,353.97,355.41,32527.0
2025-03-05 11:00:00,355.2,356.79,354.24,356.79,27923.0,355.2,356.79,354.24,356.79,27923.0
2025-03-05 11:30:00,356.58,357.96,355.25,357.96,11509.0,356.58,357.96,355.25,357.96,11509.0
2025-03-05 12:00:00,357.94,359.52,357.06,357.8,28608.0,357.94,359.52,357.06,357.8,28608.0
2025-03-05 12:30:00,357.53,359.34,357.27,359.26,18767.0,357.53,359.34,357.27,359.26,18767.0
2025-03-05 13:00:00,358.78,359.36,357.18,358.62,20910.0,358.78,359.36,357.18,358.62,20910.0
2025-03-05 13:30:00,358.56,359.07,356.38,357.3,53719.0,358.56,359.07,356.38,357.3,53719.0
2025-03-05 14:00:00,357.3,359.68,357.29,359.2,23004.0,357.3,359.68,357.29,359.2,23004.0
2025-03-05 14:30:00,358.85,364.58,357.65,360.25,53105.0,358.85,364.58,357.65,360.25,53105.0
2025-03-05 15:00:00,359.38,362.22,358.97,360.94,47236.0,359.38,362.22,358.97,360.94,47236.0
2025-03-05 15:30:00,360.81,363.65,359.88,363.07,109275.0,360.81,363.65,359.88,363.07,109275.0
2025-03-06 09:30:00,360.07,361.9,357.56,357.62,14008.0,360.07,361.9,357.56,357.62,14008.0
2025-03-06 10:00:00,358.44,359.51,355.8,356.95,16665.0,358.44,359.51,355.8,356.95,16665.0
2025-03-06 10:30:00,357.12,360.06,356.6,359.52,43263.0,357.12,360.06,356.6,359.52,43263.0
2025-03-06 11:00:00,359.16,361.57,357.68,359.47,25726.0,359.16,361.57,357.68,359.47,25726.0
2025-03-06 11:30:00,359.16,359.78,355.87,356.17,45832.0,359.16,359.78,355.87,356.17,45832.0
2025-03-06 12:00:00,356.15,356.91,353.59,354.38,49839.0,356.15,356.91,353.59,354.38,49839.0
2025-03-06 12:30:00,353.97,355.69,353.65,354.86,20665.0,353.97,355.69,353.65,354.86,20665.0
2025-03-06 13:00:00,354.49,355.13,353.75,355.13,15902.0,354.49,355.13,353.75,355.13,15902.0
2025-03-06 13:30:00,355.13,355.13,351.13,353.46,67295.0,355.13,355.13,351.13,353.46,67295.0
2025-03-06 14:00:00,352.69,353.75,350.8,351.07,51149.0,352.69,353.75,350.8,351.07,51149.0
2025-03-06 14:30:00,350.87,356.38,350.59,353.25,52625.0,350.87,356.38,350.59,353.25,52625.0
2025-03-06 15:00:00,353.33,357.32,353.33,356.78,54715.0,353.33,357.32,353.33,356.78,54715.0
2025-03-06 15:30:00,356.44,359.94,356.08,358.89,74428.0,356.44,359.94,356.08,358.89,74428.0
2025-03-07 09:30:00,355.85,369.32,355.85,365.49,17496.0,355.85,369.32,355.85,365.49,17496.0
2025-03-07 10:00:00,365.49,370.31,364.72,369.53,25739.0,365.49,370.31,364.72,369.53,25739.0
2025-03-07 10:30:00,368.71,372.42,367.3,371.88,25359.0,368.71,372.42,367.3,371.88,25359.0
2025-03-07 11:00:00,370.86,373.37,370.39,373.37,15506.0,370.86,373.37,370.39,373.37,15506.0
2025-03-07 11:30:00,373.51,378.97,372.98,377.94,22774.0,373.51,378.97,372.98,377.94,22774.0
2025-03-07 12:00:00,377.98,379.11,375.13,377.45,40331.0,377.98,379.11,375.13,377.45,40331.0
2025-03-07 12:30:00,377.15,380.57,376.99,380.12,18827.0,377.15,380.57,376.99,380.12,18827.0
2025-03-07 13:00:00,380.35,381.64,379.2,380.02,12869.0,380.35,381.64,379.2,380.02,12869.0
2025-03-07 13:30:00,380.15,383.22,379.97,383.18,10850.0,380.15,383.22,379.97,383.18,10850.0
2025-03-07 14:00:00,382.33,385.49,382.19,384.35,46739.0,382.33,385.49,382.19,384.35,46739.0
2025-03-07 14:30:00,384.93,386.86,383.91,386.37,40207.0,384.93,386.86,383.91,386.37,40207.0
2025-03-07 15:00:00,386.38,389.95,386.1,389.86,43097.0,386.38,389.95,386.1,389.86,43097.0
2025-03-07 15:30:00,389.62,389.91,385.66,387.46,143289.0,389.62,389.91,385.66,387.46,143289.0
2025-03-10 09:30:00,385.71,400.7,385.71,392.24,32190.0,385.71,400.7,385.71,392.24,32190.0
2025-03-10 10:00:00,392.0,393.43,385.74,391.75,64282.0,392.0,393.43,385.74,391.75,64282.0
2025-03-10 10:30:00,392.29,393.43,388.71,393.29,47240.0,392.29,393.43,388.71,393.29,47240.0
2025-03-10 11:00:00,394.31,394.31,385.19,385.73,16248.0,394.31,394.31,385.19,385.73,16248.0
2025-03-10 11:30:00,385.67,385.67,379.27,382.02,20043.0,385.67,385.67,379.27,382.02,20043.0
2025-03-10 12:00:00,382.02,383.65,380.64,383.65,16995.0,382.02,383.65,380.64,383.65,16995.0
2025-03-10 12:30:00,383.18,384.08,382.08,383.53,12527.0,383.18,384.08,382.08,383.53,12527.0
2025-03-10 13:00:00,383.53,384.12,381.12,381.17,11631.0,383.53,384.12,381.12,381.17,11631.0
2025-03-10 13:30:00,381.66,382.55,380.56,380.75,11063.0,381.66,382.55,380.56,380.75,11063.0
2025-03-10 14:00:00,381.11,381.53,378.57,379.07,14072.0,381.11,381.53,378.57,379.07,14072.0
2025-03-10 14:30:00,379.86,380.31,377.86,378.97,13531.0,379.86,380.31,377.86,378.97,13531.0
2025-03-10 15:00:00,378.88,381.91,376.41,381.09,37875.0,378.88,381.91,376.41,381.09,37875.0
2025-03-10 15:30:00,381.02,381.6,377.61,378.1,67643.0,381.02,381.6,377.61,378.1,67643.0
2025-03-11 09:30:00,376.55,381.24,369.51,375.16,21781.0,376.55,381.24,369.51,375.16,21781.0
2025-03-11 10:00:00,374.84,375.78,370.37,370.81,38033.0,374.84,375.78,370.37,370.81,38033.0
2025-03-11 10:30:00,371.44,371.44,366.95,366.95,9542.0,371.44,371.44,366.95,366.95,9542.0
2025-03-11 11:00:00,366.75,369.21,365.97,367.99,35467.0,366.75,369.21,365.97,367.99,35467.0
2025-03-11 11:30:00,367.83,370.77,367.7,369.24,13645.0,367.83,370.77,367.7,369.24,13645.0
2025-03-11 12:00:00,369.74,369.79,366.43,366.86,12550.0,369.74,369.79,366.43,366.86,12550.0
2025-03-11 12:30:00,366.9,367.66,364.75,364.77,15261.0,366.9,367.66,364.75,364.77,15261.0
2025-03-11 13:00:00,364.7,364.7,359.59,359.71,27969.0,364.7,364.7,359.59,359.71,27969.0
2025-03-11 13:30:00,359.72,364.16,359.72,364.15,37244.0,359.72,364.16,359.72,364.15,37244.0
2025-03-11 14:00:00,364.59,369.33,364.39,368.6,10633.0,364.59,369.33,364.39,368.6,10633.0
2025-03-11 14:30:00,368.51,372.97,367.3,372.22,12337.0,368.51,372.97,367.3,372.22,12337.0
2025-03-11 15:00:00,372.27,374.15,370.33,370.56,27271.0,372.27,374.15,370.33,370.56,27271.0
2025-03-11 15:30:00,370.73,370.73,365.67,366.44,59742.0,370.73,370.73,365.67,366.44,59742.0
2025-03-12 09:30:00,367.76,373.02,361.8,367.4,11737.0,367.76,373.02,361.8,367.4,11737.0
2025-03-12 10:00:00,367.54,368.57,363.97,363.97,21912.0,367.54,368.57,363.97,363.97,21912.0
2025-03-12 10:30:00,364.35,366.59,363.78,365.49,4033.0,364.35,366.59,363.78,365.49,4033.0
2025-03-12 11:00:00,364.54,367.53,364.54,367.52,7159.0,364.54,367.53,364.54,367.52,7159.0
2025-03-12 11:30:00,368.42,368.63,366.31,368.11,14024.0,368.42,368.63,366.31,368.11,14024.0
2025-03-12 12:00:00,368.77,370.14,368.27,369.85,5686.0,368.77,370.14,368.27,369.85,5686.0
2025-03-12 12:30:00,370.9,372.27,370.01,370.36,10531.0,370.9,372.27,370.01,370.36,10531.0
2025-03-12 13:00:00,370.35,372.77,370.34,372.72,3197.0,370.35,372.77,370.34,372.72,3197.0
2025-03-12 13:30:00,373.25,375.29,371.62,371.62,13516.0,373.25,375.29,371.62,371.62,13516.0
2025-03-12 14:00:00,371.35,371.73,369.66,371.73,10902.0,371.35,371.73,369.66,371.73,10902.0
2025-03-12 14:30:00,371.85,375.09,371.85,373.8,7912.0,371.85,375.09,371.85,373.8,7912.0
2025-03-12 15:00:00,374.09,374.41,372.51,374.41,10611.0,374.09,374.41,372.51,374.41,10611.0
2025-03-12 15:30:00,374.19,374.19,369.78,370.32,45706.0,374.19,374.19,369.78,370.32,45706.0
2025-03-13 09:30:00,368.51,374.86,368.51,373.94,3836.0,368.51,374.86,368.51,373.94,3836.0
2025-03-13 10:00:00,372.8,372.92,371.3,372.31,5991.0,372.8,372.92,371.3,372.31,5991.0
2025-03-13 10:30:00,371.64,373.96,371.19,372.43,5414.0,371.64,373.96,371.19,372.43,5414.0
2025-03-13 11:00:00,372.43,372.77,368.56,369.93,3278.0,372.43,372.77,368.56,369.93,3278.0
2025-03-13 11:30:00,369.29,370.09,368.57,368.57,7172.0,369.29,370.09,368.57,368.57,7172.0
2025-03-13 12:00:00,369.07,371.19,369.04,369.24,3468.0,369.07,371.19,369.04,369.24,3468.0
2025-03-13 12:30:00,369.64,371.12,369.64,370.68,3084.0,369.64,371.12,369.64,370.68,3084.0
2025-03-13 13:00:00,371.6,371.6,367.85,367.85,3340.0,371.6,371.6,367.85,367.85,3340.0
2025-03-13 13:30:00,367.61,369.7,367.44,368.91,6550.0,367.61,369.7,367.44,368.91,6550.0
2025-03-13 14:00:00,370.0,372.48,369.99,371.32,2268.0,370.0,372.48,369.99,371.32,2268.0
2025-03-13 14:30:00,372.18,372.18,370.59,371.61,4001.0,372.18,372.18,370.59,371.61,4001.0
2025-03-13 15:00:00,371.66,372.32,369.33,369.33,4814.0,371.66,372.32,369.33,369.33,4814.0
2025-03-13 15:30:00,369.72,370.12,367.14,367.49,36935.0,369.72,370.12,367.14,367.49,36935.0
2025-03-14 09:30:00,368.45,373.16,366.63,373.15,6622.0,368.45,373.16,366.63,373.15,6622.0
2025-03-14 10:00:00,371.0,371.71,368.0,370.8,2907.0,371.0,371.71,368.0,370.8,2907.0
2025-03-14 10:30:00,371.37,373.2,371.36,372.53,3806.0,371.37,373.2,371.36,372.53,3806.0
2025-03-14 11:00:00,373.41,374.32,372.36,373.06,4247.0,373.41,374.32,372.36,373.06,4247.0
2025-03-14 11:30:00,373.13,374.57,372.15,372.3,12635.0,373.13,374.57,372.15,372.3,12635.0
2025-03-14 12:00:00,372.3,373.04,371.77,372.19,11961.0,372.3,373.04,371.77,372.19,11961.0
2025-03-14 12:30:00,372.49,373.88,372.48,373.79,3636.0,372.49,373.88,372.48,373.79,3636.0
2025-03-14 13:00:00,374.07,374.07,373.08,373.15,1470.0,374.07,374.07,373.08,373.15,1470.0
2025-03-14 13:30:00,373.17,373.96,372.57,373.39,4202.0,373.17,373.96,372.57,373.39,4202.0
2025-03-14 14:00:00,373.38,375.49,373.38,374.74,4132.0,373.38,375.49,373.38,374.74,4132.0
2025-03-14 14:30:00,374.85,375.65,374.01,374.02,10638.0,374.85,375.65,374.01,374.02,10638.0
2025-03-14 15:00:00,374.38,375.19,373.01,373.06,7066.0,374.38,375.19,373.01,373.06,7066.0
2025-03-14 15:30:00,373.34,374.57,371.92,373.64,51070.0,373.34,374.57,371.92,373.64,51070.0
2025-03-17 09:30:00,380.0,388.36,379.62,384.86,17949.0,380.0,388.36,379.62,384.86,17949.0
2025-03-17 10:00:00,384.18,389.63,384.18,388.19,10791.0,384.18,389.63,384.18,388.19,10791.0
2025-03-17 10:30:00,387.53,392.09,387.53,389.5,5170.0,387.53,392.09,387.53,389.5,5170.0
2025-03-17 11:00:00,389.45,389.45,386.38,388.46,17989.0,389.45,389.45,386.38,388.46,17989.0
2025-03-17 11:30:00,387.89,388.65,385.88,386.72,12324.0,387.89,388.65,385.88,386.72,12324.0
2025-03-17 12:00:00,386.38,388.04,386.15,387.4,2970.0,386.38,388.04,386.15,387.4,2970.0
2025-03-17 12:30:00,386.58,386.74,385.54,386.74,13254.0,386.58,386.74,385.54,386.74,13254.0
2025-03-17 13:00:00,386.32,386.76,385.93,386.76,5694.0,386.32,386.76,385.93,386.76,5694.0
2025-03-17 13:30:00,386.34,388.68,386.16,388.3,7344.0,386.34,388.68,386.16,388.3,7344.0
2025-03-17 14:00:00,388.52,389.61,388.52,388.98,3011.0,388.52,389.61,388.52,388.98,3011.0
2025-03-17 14:30:00,388.52,389.63,388.38,389.0,4339.0,388.52,389.63,388.38,389.0,4339.0
2025-03-17 15:00:00,388.9,389.04,387.87,388.92,5867.0,388.9,389.04,387.87,388.92,5867.0
2025-03-17 15:30:00,388.62,390.15,387.57,387.86,56483.0,388.62,390.15,387.57,387.86,56483.0
2025-03-18 09:30:00,383.37,384.64,377.45,382.18,7953.0,383.37,384.64,377.45,382.18,7953.0
2025-03-18 10:00:00,382.34,386.68,382.34,384.0,11038.0,382.34,386.68,382.34,384.0,11038.0
2025-03-18 10:30:00,384.0,384.0,381.79,383.41,11173.0,384.0,384.0,381.79,383.41,11173.0
2025-03-18 11:00:00,382.84,384.99,382.75,384.37,6591.0,382.84,384.99,382.75,384.37,6591.0
2025-03-18 11:30:00,383.77,385.08,383.05,383.46,13258.0,383.77,385.08,383.05,383.46,13258.0
2025-03-18 12:00:00,383.46,385.05,383.46,384.61,4447.0,383.46,385.05,383.46,384.61,4447.0
2025-03-18 12:30:00,384.53,385.38,382.71,383.22,8934.0,384.53,385.38,382.71,383.22,8934.0
2025-03-18 13:00:00,383.52,385.13,383.06,384.85,6767.0,383.52,385.13,383.06,384.85,6767.0
2025-03-18 13:30:00,385.38,386.37,385.13,385.23,13229.0,385.38,386.37,385.13,385.23,13229.0
2025-03-18 14:00:00,385.81,387.45,385.68,385.77,9245.0,385.81,387.45,385.68,385.77,9245.0
2025-03-18 14:30:00,386.13,387.04,385.45,385.91,14097.0,386.13,387.04,385.45,385.91,14097.0
2025-03-18 15:00:00,386.5,388.56,386.0,388.55,15699.0,386.5,388.56,386.0,388.55,15699.0
2025-03-18 15:30:00,388.46,391.21,388.0,390.05,67086.0,388.46,391.21,388.0,390.05,67086.0
2025-03-19 09:30:00,389.53,399.33,389.12,394.27,28591.0,389.53,399.33,389.12,394.27,28591.0
2025-03-19 10:00:00,394.85,395.69,393.19,393.72,8713.0,394.85,395.69,393.19,393.72,8713.0
2025-03-19 10:30:00,393.98,393.98,386.0,386.01,22464.0,393.98,393.98,386.0,386.01,22464.0
2025-03-19 11:00:00,389.2,391.15,387.87,388.99,68606.0,389.2,391.15,387.87,388.99,68606.0
2025-03-19 11:30:00,389.45,389.45,385.63,385.73,5793.0,389.45,389.45,385.63,385.73,5793.0
2025-03-19 12:00:00,385.8,387.79,384.72,384.81,10163.0,385.8,387.79,384.72,384.81,10163.0
2025-03-19 12:30:00,384.94,385.87,384.34,384.76,11489.0,384.94,385.87,384.34,384.76,11489.0
2025-03-19 13:00:00,385.38,386.31,384.16,385.48,12261.0,385.38,386.31,384.16,385.48,12261.0
2025-03-19 13:30:00,385.48,386.53,384.88,385.99,7362.0,385.48,386.53,384.88,385.99,7362.0
2025-03-19 14:00:00,385.93,387.65,384.16,384.35,12433.0,385.93,387.65,384.16,384.35,12433.0
2025-03-19 14:30:00,385.17,387.65,384.67,385.78,12784.0,385.17,387.65,384.67,385.78,12784.0
2025-03-19 15:00:00,386.25,388.36,385.87,387.35,32756.0,386.25,388.36,385.87,387.35,32756.0
2025-03-19 15:30:00,387.43,389.87,386.88,386.96,63815.0,387.43,389.87,386.88,386.96,63815.0
2025-03-20 09:30:00,382.25,384.19,367.95,378.15,27976.0,382.25,384.19,367.95,378.15,27976.0
2025-03-20 10:00:00,377.62,380.1,374.57,379.45,12369.0,377.62,380.1,374.57,379.45,12369.0
2025-03-20 10:30:00,378.56,379.92,373.34,373.86,15016.0,378.56,379.92,373.34,373.86,15016.0
2025-03-20 11:00:00,374.55,377.37,374.28,375.0,20609.0,374.55,377.37,374.28,375.0,20609.0
2025-03-20 11:30:00,375.09,375.09,370.79,370.96,6968.0,375.09,375.09,370.79,370.96,6968.0
2025-03-20 12:00:00,370.66,371.5,365.75,365.75,9565.0,370.66,371.5,365.75,365.75,9565.0
2025-03-20 12:30:00,365.56,368.06,362.79,363.6,39689.0,365.56,368.06,362.79,363.6,39689.0
2025-03-20 13:00:00,364.05,365.65,361.26,361.43,92483.0,364.05,365.65,361.26,361.43,92483.0
2025-03-20 13:30:00,361.57,363.38,360.0,362.48,24307.0,361.57,363.38,360.0,362.48,24307.0
2025-03-20 14:00:00,362.93,366.02,362.24,364.18,27665.0,362.93,366.02,362.24,364.18,27665.0
2025-03-20 14:30:00,363.89,369.15,363.69,366.42,87976.0,363.89,369.15,363.69,366.42,87976.0
2025-03-20 15:00:00,366.62,369.49,365.61,367.41,36133.0,366.62,369.49,365.61,367.41,36133.0
2025-03-20 15:30:00,367.41,372.72,367.06,369.68,133690.0,367.41,372.72,367.06,369.68,133690.0
2025-03-21 09:30:00,367.77,367.77,356.77,358.13,41201.0,367.77,367.77,356.77,358.13,41201.0
2025-03-21 10:00:00,359.0,366.08,357.92,365.28,10179.0,359.0,366.08,357.92,365.28,10179.0
2025-03-21 10:30:00,365.59,369.41,365.59,369.41,7747.0,365.59,369.41,365.59,369.41,7747.0
2025-03-21 11:00:00,368.51,368.51,363.14,364.71,16839.0,368.51,368.51,363.14,364.71,16839.0
2025-03-21 11:30:00,364.94,365.71,364.44,365.54,7756.0,364.94,365.71,364.44,365.54,7756.0
2025-03-21 12:00:00,365.28,369.85,364.93,369.5,12067.0,365.28,369.85,364.93,369.5,12067.0
2025-03-21 12:30:00,369.0,369.01,367.21,368.55,9303.0,369.0,369.01,367.21,368.55,9303.0
2025-03-21 13:00:00,368.55,368.55,365.3,365.3,5319.0,368.55,368.55,365.3,365.3,5319.0
2025-03-21 13:30:00,364.92,365.97,364.44,364.95,6118.0,364.92,365.97,364.44,364.95,6118.0
2025-03-21 14:00:00,364.96,365.92,364.81,365.25,3552.0,364.96,365.92,364.81,365.25,3552.0
2025-03-21 14:30:00,364.82,366.17,364.82,364.94,9590.0,364.82,366.17,364.82,364.94,9590.0
2025-03-21 15:00:00,363.97,366.0,363.87,365.16,6516.0,363.97,366.0,363.87,365.16,6516.0
2025-03-21 15:30:00,365.0,366.51,362.95,366.03,76996.0,365.0,366.51,362.95,366.03,76996.0
2025-03-24 09:30:00,367.32,372.54,365.48,371.8,13590.0,367.32,372.54,365.48,371.8,13590.0
2025-03-24 10:00:00,371.87,374.17,371.87,372.91,8303.0,371.87,374.17,371.87,372.91,8303.0
2025-03-24 10:30:00,372.15,373.4,371.68,372.36,10168.0,372.15,373.4,371.68,372.36,10168.0
2025-03-24 11:00:00,372.36,372.55,370.58,370.59,7040.0,372.36,372.55,370.58,370.59,7040.0
2025-03-24 11:30:00,371.02,372.69,370.81,371.87,7878.0,371.02,372.69,370.81,371.87,7878.0
2025-03-24 12:00:00,372.3,372.3,371.2,371.65,7486.0,372.3,372.3,371.2,371.65,7486.0
2025-03-24 12:30:00,371.29,371.83,370.86,371.7,3126.0,371.29,371.83,370.86,371.7,3126.0
2025-03-24 13:00:00,371.72,371.86,371.02,371.03,4436.0,371.72,371.86,371.02,371.03,4436.0
2025-03-24 13:30:00,371.08,373.46,370.81,372.44,16566.0,371.08,373.46,370.81,372.44,16566.0
2025-03-24 14:00:00,372.21,372.25,369.33,369.44,6889.0,372.21,372.25,369.33,369.44,6889.0
2025-03-24 14:30:00,369.46,369.8,368.72,368.8,4922.0,369.46,369.8,368.72,368.8,4922.0
2025-03-24 15:00:00,368.01,368.61,366.28,368.61,10797.0,368.01,368.61,366.28,368.61,10797.0
2025-03-24 15:30:00,368.63,372.75,368.63,371.34,52631.0,368.63,372.75,368.63,371.34,52631.0
2025-03-25 09:30:00,372.99,372.99,362.42,362.43,20386.0,372.99,372.99,362.42,362.43,20386.0
2025-03-25 10:00:00,361.8,368.73,361.69,368.36,13732.0,361.8,368.73,361.69,368.36,13732.0
2025-03-25 10:30:00,368.53,371.67,368.52,370.64,34243.0,368.53,371.67,368.52,370.64,34243.0
2025-03-25 11:00:00,370.94,373.13,370.03,372.81,7067.0,370.94,373.13,370.03,372.81,7067.0
2025-03-25 11:30:00,372.77,373.95,370.96,371.64,9348.0,372.77,373.95,370.96,371.64,9348.0
2025-03-25 12:00:00,371.78,372.65,371.41,372.0,6728.0,371.78,372.65,371.41,372.0,6728.0
2025-03-25 12:30:00,371.7,373.76,371.04,372.66,8250.0,371.7,373.76,371.04,372.66,8250.0
2025-03-25 13:00:00,372.54,374.41,372.49,374.41,10403.0,372.54,374.41,372.49,374.41,10403.0
2025-03-25 13:30:00,374.42,376.76,374.41,376.45,7791.0,374.42,376.76,374.41,376.45,7791.0
2025-03-25 14:00:00,376.3,376.51,373.38,373.42,17198.0,376.3,376.51,373.38,373.42,17198.0
2025-03-25 14:30:00,373.18,374.06,372.93,374.06,6452.0,373.18,374.06,372.93,374.06,6452.0
2025-03-25 15:00:00,374.41,375.26,374.05,374.68,9902.0,374.41,375.26,374.05,374.68,9902.0
2025-03-25 15:30:00,374.89,376.31,372.31,372.69,60081.0,374.89,376.31,372.31,372.69,60081.0
2025-03-26 09:30:00,372.58,374.44,371.22,371.31,4837.0,372.58,374.44,371.22,371.31,4837.0
2025-03-26 10:00:00,371.31,371.59,370.19,370.67,2432.0,371.31,371.59,370.19,370.67,2432.0
2025-03-26 10:30:00,370.41,373.22,370.41,372.59,9713.0,370.41,373.22,370.41,372.59,9713.0
2025-03-26 11:00:00,373.46,374.56,372.93,373.38,15506.0,373.46,374.56,372.93,373.38,15506.0
2025-03-26 11:30:00,373.73,375.36,373.58,375.07,4500.0,373.73,375.36,373.58,375.07,4500.0
2025-03-26 12:00:00,375.13,376.67,375.13,376.0,4019.0,375.13,376.67,375.13,376.0,4019.0
2025-03-26 12:30:00,376.18,376.18,373.24,373.83,7405.0,376.18,376.18,373.24,373.83,7405.0
2025-03-26 13:00:00,373.81,374.35,373.01,374.34,2660.0,373.81,374.35,373.01,374.34,2660.0
2025-03-26 13:30:00,373.7,373.82,372.32,372.7,4903.0,373.7,373.82,372.32,372.7,4903.0
2025-03-26 14:00:00,372.45,373.99,372.45,373.5,4443.0,372.45,373.99,372.45,373.5,4443.0
2025-03-26 14:30:00,373.31,374.12,372.16,372.86,6333.0,373.31,374.12,372.16,372.86,6333.0
2025-03-26 15:00:00,372.64,373.72,372.42,373.52,8658.0,372.64,373.72,372.42,373.52,8658.0
2025-03-26 15:30:00,373.52,374.69,372.88,373.0,34637.0,373.52,374.69,372.88,373.0,34637.0
2025-03-27 09:30:00,371.96,372.0,368.79,369.61,4044.0,371.96,372.0,368.79,369.61,4044.0
2025-03-27 10:00:00,371.57,374.21,371.11,372.98,6643.0,371.57,374.21,371.11,372.98,6643.0
2025-03-27 10:30:00,373.5,374.11,373.08,373.63,1594.0,373.5,374.11,373.08,373.63,1594.0
2025-03-27 11:00:00,373.69,373.91,373.03,373.1,2650.0,373.69,373.91,373.03,373.1,2650.0
2025-03-27 11:30:00,372.94,373.64,372.14,372.14,4315.0,372.94,373.64,372.14,372.14,4315.0
2025-03-27 12:00:00,372.24,373.8,372.24,373.79,3947.0,372.24,373.8,372.24,373.79,3947.0
2025-03-27 12:30:00,373.6,373.76,371.75,371.75,9251.0,373.6,373.76,371.75,371.75,9251.0
2025-03-27 13:00:00,371.28,374.21,371.27,372.64,3438.0,371.28,374.21,371.27,372.64,3438.0
2025-03-27 13:30:00,372.55,373.89,371.99,371.99,6532.0,372.55,373.89,371.99,371.99,6532.0
2025-03-27 14:00:00,371.75,373.18,371.66,372.47,4995.0,371.75,373.18,371.66,372.47,4995.0
2025-03-27 14:30:00,372.53,373.03,371.75,371.75,1171.0,372.53,373.03,371.75,371.75,1171.0
2025-03-27 15:00:00,371.52,374.91,371.52,374.91,4861.0,371.52,374.91,371.52,374.91,4861.0
2025-03-27 15:30:00,374.66,376.88,374.35,376.18,47497.0,374.66,376.88,374.35,376.18,47497.0
2025-03-28 09:30:00,373.49,376.86,369.11,376.07,35092.0,373.49,376.86,369.11,376.07,35092.0
2025-03-28 10:00:00,375.21,379.49,374.67,374.85,8628.0,375.21,379.49,374.67,374.85,8628.0
2025-03-28 10:30:00,374.68,375.47,372.78,373.8,1788.0,374.68,375.47,372.78,373.8,1788.0
2025-03-28 11:00:00,373.56,373.57,371.45,372.3,4769.0,373.56,373.57,371.45,372.3,4769.0
2025-03-28 11:30:00,372.34,373.5,372.22,372.29,1809.0,372.34,373.5,372.22,372.29,1809.0
2025-03-28 12:00:00,372.38,373.7,372.38,372.85,1087.0,372.38,373.7,372.38,372.85,1087.0
2025-03-28 12:30:00,373.03,373.62,372.61,373.13,4702.0,373.03,373.62,372.61,373.13,4702.0
2025-03-28 13:00:00,373.05,373.05,371.21,371.98,3285.0,373.05,373.05,371.21,371.98,3285.0
2025-03-28 13:30:00,372.69,373.8,372.39,373.8,2684.0,372.69,373.8,372.39,373.8,2684.0
2025-03-28 14:00:00,373.84,374.15,370.81,371.14,5610.0,373.84,374.15,370.81,371.14,5610.0
2025-03-28 14:30:00,371.44,373.26,371.08,373.26,5673.0,371.44,373.26,371.08,373.26,5673.0
2025-03-28 15:00:00,373.6,373.63,371.62,372.33,6498.0,373.6,373.63,371.62,372.33,6498.0
2025-03-28 15:30:00,372.2,373.85,371.72,372.94,27317.0,372.2,373.85,371.72,372.94,27317.0
2025-03-31 09:30:00,371.0,373.17,368.99,369.0,11373.0,371.0,373.17,368.99,369.0,11373.0
2025-03-31 10:00:00,369.12,372.24,369.04,369.5,16930.0,369.12,372.24,369.04,369.5,16930.0
2025-03-31 10:30:00,369.94,372.92,369.73,370.89,12037.0,369.94,372.92,369.73,370.89,12037.0
2025-03-31 11:00:00,371.16,372.2,370.61,370.61,7395.0,371.16,372.2,370.61,370.61,7395.0
2025-03-31 11:30:00,369.97,370.51,369.27,369.52,2065.0,369.97,370.51,369.27,369.52,2065.0
2025-03-31 12:00:00,369.68,370.15,367.48,368.92,5205.0,369.68,370.15,367.48,368.92,5205.0
2025-03-31 12:30:00,368.16,368.55,366.67,366.67,3629.0,368.16,368.55,366.67,366.67,3629.0
2025-03-31 13:00:00,366.32,367.48,365.88,367.14,5363.0,366.32,367.48,365.88,367.14,5363.0
2025-03-31 13:30:00,367.19,369.62,366.76,368.56,6880.0,367.19,369.62,366.76,368.56,6880.0
2025-03-31 14:00:00,368.62,370.55,368.62,369.4,4343.0,368.62,370.55,368.62,369.4,4343.0
2025-03-31 14:30:00,369.4,370.13,368.23,369.2,11245.0,369.4,370.13,368.23,369.2,11245.0
2025-03-31 15:00:00,368.88,371.07,367.32,367.73,15306.0,368.88,371.07,367.32,367.73,15306.0
2025-03-31 15:30:00,367.74,370.61,366.88,366.92,42402.0,367.74,370.61,366.88,366.92,42402.0
2025-04-01 09:30:00,367.14,367.14,360.89,362.03,13612.0,367.14,367.14,360.89,362.03,13612.0
2025-04-01 10:00:00,360.59,362.5,359.19,361.47,17626.0,360.59,362.5,359.19,361.47,17626.0
2025-04-01 10:30:00,361.73,364.92,361.62,364.29,9855.0,361.73,364.92,361.62,364.29,9855.0
2025-04-01 11:00:00,363.66,366.15,363.63,364.26,9205.0,363.66,366.15,363.63,364.26,9205.0
2025-04-01 11:30:00,364.09,365.98,363.37,365.89,8587.0,364.09,365.98,363.37,365.89,8587.0
2025-04-01 12:00:00,366.27,368.04,366.05,366.12,10818.0,366.27,368.04,366.05,366.12,10818.0
2025-04-01 12:30:00,365.68,366.23,363.04,363.87,10913.0,365.68,366.23,363.04,363.87,10913.0
2025-04-01 13:00:00,363.87,364.13,362.52,363.09,7040.0,363.87,364.13,362.52,363.09,7040.0
2025-04-01 13:30:00,362.93,364.2,362.15,363.64,10066.0,362.93,364.2,362.15,363.64,10066.0
2025-04-01 14:00:00,362.87,364.23,362.0,362.47,8521.0,362.87,364.23,362.0,362.47,8521.0
2025-04-01 14:30:00,362.44,364.0,362.43,363.81,7504.0,362.44,364.0,362.43,363.81,7504.0
2025-04-01 15:00:00,363.83,365.49,362.69,364.34,18149.0,363.83,365.49,362.69,364.34,18149.0
2025-04-01 15:30:00,364.35,370.07,364.35,369.78,62722.0,364.35,370.07,364.35,369.78,62722.0
2025-04-02 09:30:00,365.76,368.12,358.42,364.9,33938.0,365.76,368.12,358.42,364.9,33938.0
2025-04-02 10:00:00,364.73,367.28,363.96,364.79,19152.0,364.73,367.28,363.96,364.79,19152.0
2025-04-02 10:30:00,364.61,366.64,362.72,365.59,25610.0,364.61,366.64,362.72,365.59,25610.0
2025-04-02 11:00:00,364.44,390.93,363.97,388.49,116970.0,364.44,390.93,363.97,388.49,116970.0
2025-04-02 11:30:00,388.5,395.07,382.9,392.36,126208.0,388.5,395.07,382.9,392.36,126208.0
2025-04-02 12:00:00,392.96,401.36,392.23,401.22,94160.0,392.96,401.36,392.23,401.22,94160.0
2025-04-02 12:30:00,401.18,405.23,387.84,394.01,227053.0,401.18,405.23,387.84,394.01,227053.0
2025-04-02 13:00:00,393.78,398.04,389.32,393.65,44831.0,393.78,398.04,389.32,393.65,44831.0
2025-04-02 13:30:00,393.07,393.35,390.05,391.35,18635.0,393.07,393.35,390.05,391.35,18635.0
2025-04-02 14:00:00,391.95,394.33,391.67,393.47,17703.0,391.95,394.33,391.67,393.47,17703.0
2025-04-02 14:30:00,393.27,393.54,390.56,390.98,19982.0,393.27,393.54,390.56,390.98,19982.0
2025-04-02 15:00:00,391.38,392.29,388.4,390.17,14571.0,391.38,392.29,388.4,390.17,14571.0
2025-04-02 15:30:00,390.18,394.13,389.01,391.13,155240.0,390.18,394.13,389.01,391.13,155240.0
2025-04-03 09:30:00,384.47,407.64,383.88,391.52,47045.0,384.47,407.64,383.88,391.52,47045.0
2025-04-03 10:00:00,391.63,392.86,385.51,391.9,38116.0,391.63,392.86,385.51,391.9,38116.0
2025-04-03 10:30:00,391.64,393.09,387.5,391.06,36820.0,391.64,393.09,387.5,391.06,36820.0
2025-04-03 11:00:00,391.06,391.11,387.01,388.0,36239.0,391.06,391.11,387.01,388.0,36239.0
2025-04-03 11:30:00,388.0,392.2,387.99,390.54,27324.0,388.0,392.2,387.99,390.54,27324.0
2025-04-03 12:00:00,390.54,392.63,388.91,391.91,16614.0,390.54,392.63,388.91,391.91,16614.0
2025-04-03 12:30:00,391.32,394.35,390.1,392.25,28125.0,391.32,394.35,390.1,392.25,28125.0
2025-04-03 13:00:00,392.1,392.51,387.99,387.99,19693.0,392.1,392.51,387.99,387.99,19693.0
2025-04-03 13:30:00,388.57,390.8,388.57,390.44,18577.0,388.57,390.8,388.57,390.44,18577.0
2025-04-03 14:00:00,390.79,393.7,389.62,392.83,23108.0,390.79,393.7,389.62,392.83,23108.0
2025-04-03 14:30:00,392.5,394.66,390.25,394.11,23184.0,392.5,394.66,390.25,394.11,23184.0
2025-04-03 15:00:00,394.36,395.11,392.13,394.4,25987.0,394.36,395.11,392.13,394.4,25987.0
2025-04-03 15:30:00,394.4,394.41,391.46,392.6,82233.0,394.4,394.41,391.46,392.6,82233.0
2025-04-04 09:30:00,392.2,398.05,385.28,395.49,18491.0,392.2,398.05,385.28,395.49,18491.0
2025-04-04 10:00:00,395.42,398.22,391.14,393.87,38148.0,395.42,398.22,391.14,393.87,38148.0
2025-04-04 10:30:00,394.94,399.1,393.12,398.21,28411.0,394.94,399.1,393.12,398.21,28411.0
2025-04-04 11:00:00,399.33,405.48,398.37,399.28,23436.0,399.33,405.48,398.37,399.28,23436.0
2025-04-04 11:30:00,400.35,400.35,388.52,389.59,22879.0,400.35,400.35,388.52,389.59,22879.0
2025-04-04 12:00:00,389.62,393.16,382.3,382.56,13748.0,389.62,393.16,382.3,382.56,13748.0
2025-04-04 12:30:00,382.91,388.07,382.3,386.85,21179.0,382.91,388.07,382.3,386.85,21179.0
2025-04-04 13:00:00,386.85,389.76,384.79,387.97,33671.0,386.85,389.76,384.79,387.97,33671.0
2025-04-04 13:30:00,387.97,387.97,384.83,386.69,10135.0,387.97,387.97,384.83,386.69,10135.0
2025-04-04 14:00:00,387.58,392.76,385.2,389.94,56908.0,387.58,392.76,385.2,389.94,56908.0
2025-04-04 14:30:00,389.94,393.46,387.02,391.21,93171.0,389.94,393.46,387.02,391.21,93171.0
2025-04-04 15:00:00,392.0,392.4,387.37,388.74,53157.0,392.0,392.4,387.37,388.74,53157.0
2025-04-04 15:30:00,387.82,389.97,385.19,386.01,94017.0,387.82,389.97,385.19,386.01,94017.0
2025-04-07 09:30:00,374.52,386.11,363.69,386.11,20581.0,374.52,386.11,363.69,386.11,20581.0
2025-04-07 10:00:00,384.53,400.0,382.04,389.58,31231.0,384.53,400.0,382.04,389.58,31231.0
2025-04-07 10:30:00,391.26,391.27,382.43,387.44,20304.0,391.26,391.27,382.43,387.44,20304.0
2025-04-07 11:00:00,385.39,390.32,379.7,381.69,19051.0,385.39,390.32,379.7,381.69,19051.0
2025-04-07 11:30:00,379.25,386.0,379.25,381.63,12506.0,379.25,386.0,379.25,381.63,12506.0
2025-04-07 12:00:00,381.61,383.2,377.79,382.0,16956.0,381.61,383.2,377.79,382.0,16956.0
2025-04-07 12:30:00,380.74,382.53,378.15,378.15,14123.0,380.74,382.53,378.15,378.15,14123.0
2025-04-07 13:00:00,379.64,385.95,377.99,384.22,14770.0,379.64,385.95,377.99,384.22,14770.0
2025-04-07 13:30:00,383.62,391.58,382.21,391.58,10177.0,383.62,391.58,382.21,391.58,10177.0
2025-04-07 14:00:00,390.32,392.06,386.36,387.99,17473.0,390.32,392.06,386.36,387.99,17473.0
2025-04-07 14:30:00,388.94,389.51,386.71,387.31,15950.0,388.94,389.51,386.71,387.31,15950.0
2025-04-07 15:00:00,387.34,388.21,384.04,386.0,23106.0,387.34,388.21,384.04,386.0,23106.0
2025-04-07 15:30:00,386.86,389.53,385.22,386.92,104716.0,386.86,389.53,385.22,386.92,104716.0
2025-04-08 09:30:00,396.49,405.0,396.04,401.69,25060.0,396.49,405.0,396.04,401.69,25060.0
2025-04-08 10:00:00,401.69,402.57,397.56,398.38,21271.0,401.69,402.57,397.56,398.38,21271.0
2025-04-08 10:30:00,398.1,401.02,395.37,395.37,20584.0,398.1,401.02,395.37,395.37,20584.0
2025-04-08 11:00:00,396.8,397.58,392.69,396.43,26933.0,396.8,397.58,392.69,396.43,26933.0
2025-04-08 11:30:00,398.13,402.05,397.22,399.73,6091.0,398.13,402.05,397.22,399.73,6091.0
2025-04-08 12:00:00,398.98,399.86,396.04,396.8,11465.0,398.98,399.86,396.04,396.8,11465.0
2025-04-08 12:30:00,397.12,397.12,387.52,388.27,40188.0,397.12,397.12,387.52,388.27,40188.0
2025-04-08 13:00:00,388.06,389.94,386.78,387.72,34765.0,388.06,389.94,386.78,387.72,34765.0
2025-04-08 13:30:00,386.46,390.7,386.46,389.75,17177.0,386.46,390.7,386.46,389.75,17177.0
2025-04-08 14:00:00,389.75,389.9,386.05,386.43,32861.0,389.75,389.9,386.05,386.43,32861.0
2025-04-08 14:30:00,386.43,389.83,386.42,389.5,18180.0,386.43,389.83,386.42,389.5,18180.0
2025-04-08 15:00:00,389.63,390.43,385.76,389.15,12891.0,389.63,390.43,385.76,389.15,12891.0
2025-04-08 15:30:00,389.05,389.05,380.9,386.7,44588.0,389.05,389.05,380.9,386.7,44588.0
2025-04-09 09:30:00,375.97,397.34,375.97,395.25,14157.0,375.97,397.34,375.97,395.25,14157.0
2025-04-09 10:00:00,397.5,400.69,395.17,399.05,21111.0,397.5,400.69,395.17,399.05,21111.0
2025-04-09 10:30:00,399.05,400.88,394.28,395.0,21738.0,399.05,400.88,394.28,395.0,21738.0
2025-04-09 11:00:00,395.21,401.13,394.32,399.46,12229.0,395.21,401.13,394.32,399.46,12229.0
2025-04-09 11:30:00,399.27,400.17,397.5,399.46,16688.0,399.27,400.17,397.5,399.46,16688.0
2025-04-09 12:00:00,399.46,404.71,399.45,403.82,14929.0,399.46,404.71,399.45,403.82,14929.0
2025-04-09 12:30:00,403.79,405.88,402.76,405.39,20328.0,403.79,405.88,402.76,405.39,20328.0
2025-04-09 13:00:00,404.95,414.24,384.39,406.25,103312.0,404.95,414.24,384.39,406.25,103312.0
2025-04-09 13:30:00,405.54,413.8,400.62,405.96,93445.0,405.54,413.8,400.62,405.96,93445.0
2025-04-09 14:00:00,406.21,412.02,397.39,402.43,20765.0,406.21,412.02,397.39,402.43,20765.0
2025-04-09 14:30:00,402.38,403.96,391.49,397.42,35507.0,402.38,403.96,391.49,397.42,35507.0
2025-04-09 15:00:00,397.42,404.83,397.13,403.27,17956.0,397.42,404.83,397.13,403.27,17956.0
2025-04-09 15:30:00,403.27,404.51,397.0,403.86,100380.0,403.27,404.51,397.0,403.86,100380.0
2025-04-10 09:30:00,399.24,407.04,392.49,404.87,13827.0,399.24,407.04,392.49,404.87,13827.0
2025-04-10 10:00:00,403.86,404.89,400.77,402.2,6905.0,403.86,404.89,400.77,402.2,6905.0
2025-04-10 10:30:00,401.93,404.47,399.21,399.21,6266.0,401.93,404.47,399.21,399.21,6266.0
2025-04-10 11:00:00,400.18,401.67,398.05,398.69,4743.0,400.18,401.67,398.05,398.69,4743.0
2025-04-10 11:30:00,398.69,399.57,396.7,397.51,16922.0,398.69,399.57,396.7,397.51,16922.0
2025-04-10 12:00:00,399.38,399.38,391.4,394.54,8715.0,399.38,399.38,391.4,394.54,8715.0
2025-04-10 12:30:00,396.12,399.71,396.12,398.46,4353.0,396.12,399.71,396.12,398.46,4353.0
2025-04-10 13:00:00,398.31,401.28,393.84,397.21,7126.0,398.31,401.28,393.84,397.21,7126.0
2025-04-10 13:30:00,397.49,402.84,396.31,400.74,16926.0,397.49,402.84,396.31,400.74,16926.0
2025-04-10 14:00:00,401.83,403.57,398.81,402.05,7670.0,401.83,403.57,398.81,402.05,7670.0
2025-04-10 14:30:00,402.06,405.0,398.79,399.73,23683.0,402.06,405.0,398.79,399.73,23683.0
2025-04-10 15:00:00,399.74,403.26,397.68,397.68,18578.0,399.74,403.26,397.68,397.68,18578.0
2025-04-10 15:30:00,401.04,404.22,398.07,403.44,37043.0,401.04,404.22,398.07,403.44,37043.0
2025-04-11 09:30:00,402.0,405.31,397.66,399.91,36579.0,402.0,405.31,397.66,399.91,36579.0
2025-04-11 10:00:00,399.91,402.58,398.18,399.9,8203.0,399.91,402.58,398.18,399.9,8203.0
2025-04-11 10:30:00,399.96,405.0,399.95,402.5,5129.0,399.96,405.0,399.95,402.5,5129.0
2025-04-11 11:00:00,403.95,403.95,400.76,401.9,4829.0,403.95,403.95,400.76,401.9,4829.0
2025-04-11 11:30:00,401.78,403.92,401.32,402.69,10581.0,401.78,403.92,401.32,402.69,10581.0
2025-04-11 12:00:00,401.67,405.17,401.15,404.33,6920.0,401.67,405.17,401.15,404.33,6920.0
2025-04-11 12:30:00,405.3,407.26,404.98,407.26,15590.0,405.3,407.26,404.98,407.26,15590.0
2025-04-11 13:00:00,406.07,409.12,405.88,408.54,8896.0,406.07,409.12,405.88,408.54,8896.0
2025-04-11 13:30:00,408.75,415.0,407.97,413.38,11196.0,408.75,415.0,407.97,413.38,11196.0
2025-04-11 14:00:00,414.74,414.76,410.26,412.39,10488.0,414.74,414.76,410.26,412.39,10488.0
2025-04-11 14:30:00,412.4,413.81,411.07,411.69,7360.0,412.4,413.81,411.07,411.69,7360.0
2025-04-11 15:00:00,411.0,413.57,409.88,410.52,9569.0,411.0,413.57,409.88,410.52,9569.0
2025-04-11 15:30:00,410.3,414.06,409.66,413.16,46994.0,410.3,414.06,409.66,413.16,46994.0
2025-04-14 09:30:00,414.15,419.7,413.7,418.19,8270.0,414.15,419.7,413.7,418.19,8270.0
2025-04-14 10:00:00,418.15,423.23,415.81,415.81,4145.0,418.15,423.23,415.81,415.81,4145.0
2025-04-14 10:30:00,419.66,420.33,418.46,419.79,1430.0,419.66,420.33,418.46,419.79,1430.0
2025-04-14 11:00:00,421.39,421.39,418.3,418.3,6912.0,421.39,421.39,418.3,418.3,6912.0
2025-04-14 11:30:00,419.92,419.99,416.24,416.82,3694.0,419.92,419.99,416.24,416.82,3694.0
2025-04-14 12:00:00,416.51,418.51,416.24,417.75,5748.0,416.51,418.51,416.24,417.75,5748.0
2025-04-14 12:30:00,417.62,419.38,417.62,418.5,5185.0,417.62,419.38,417.62,418.5,5185.0
2025-04-14 13:00:00,419.65,420.1,416.56,418.18,6931.0,419.65,420.1,416.56,418.18,6931.0
2025-04-14 13:30:00,418.34,418.96,417.6,418.24,1968.0,418.34,418.96,417.6,418.24,1968.0
2025-04-14 14:00:00,418.24,420.25,418.04,420.03,8616.0,418.24,420.25,418.04,420.03,8616.0
2025-04-14 14:30:00,420.0,423.25,419.79,422.73,16739.0,420.0,423.25,419.79,422.73,16739.0
2025-04-14 15:00:00,422.23,426.33,422.23,426.19,16998.0,422.23,426.33,422.23,426.19,16998.0
2025-04-14 15:30:00,425.96,428.92,423.98,424.05,72046.0,425.96,428.92,423.98,424.05,72046.0
2025-04-15 09:30:00,423.0,426.51,421.8,422.22,12329.0,423.0,426.51,421.8,422.22,12329.0
2025-04-15 10:00:00,422.22,423.1,419.42,422.26,12716.0,422.22,423.1,419.42,422.26,12716.0
2025-04-15 10:30:00,422.26,423.75,421.71,422.47,18564.0,422.26,423.75,421.71,422.47,18564.0
2025-04-15 11:00:00,422.47,423.55,419.17,419.18,6104.0,422.47,423.55,419.17,419.18,6104.0
2025-04-15 11:30:00,419.31,422.42,418.72,422.42,9732.0,419.31,422.42,418.72,422.42,9732.0
2025-04-15 12:00:00,422.69,422.69,420.34,420.81,8279.0,422.69,422.69,420.34,420.81,8279.0
2025-04-15 12:30:00,420.24,421.21,419.37,419.61,3932.0,420.24,421.21,419.37,419.61,3932.0
2025-04-15 13:00:00,419.49,420.06,417.82,418.41,2079.0,419.49,420.06,417.82,418.41,2079.0
2025-04-15 13:30:00,417.34,420.66,417.34,420.17,5660.0,417.34,420.66,417.34,420.17,5660.0
2025-04-15 14:00:00,420.0,420.65,417.54,417.92,4880.0,420.0,420.65,417.54,417.92,4880.0
2025-04-15 14:30:00,418.95,420.18,418.95,419.42,2801.0,418.95,420.18,418.95,419.42,2801.0
2025-04-15 15:00:00,419.42,419.78,417.73,417.9,3923.0,419.42,419.78,417.73,417.9,3923.0
2025-04-15 15:30:00,417.45,418.76,414.37,417.22,25056.0,417.45,418.76,414.37,417.22,25056.0
2025-04-16 09:30:00,417.24,423.05,416.04,418.3,3690.0,417.24,423.05,416.04,418.3,3690.0
2025-04-16 10:00:00,418.36,418.36,416.66,417.22,2607.0,418.36,418.36,416.66,417.22,2607.0
2025-04-16 10:30:00,417.14,417.14,413.25,413.84,7321.0,417.14,417.14,413.25,413.84,7321.0
2025-04-16 11:00:00,413.77,418.64,413.55,417.82,15458.0,413.77,418.64,413.55,417.82,15458.0
2025-04-16 11:30:00,417.96,418.7,416.65,416.94,5088.0,417.96,418.7,416.65,416.94,5088.0
2025-04-16 12:00:00,417.47,417.82,416.6,417.68,4445.0,417.47,417.82,416.6,417.68,4445.0
2025-04-16 12:30:00,417.89,418.1,416.98,417.89,10990.0,417.89,418.1,416.98,417.89,10990.0
2025-04-16 13:00:00,417.89,419.82,417.44,418.95,25352.0,417.89,419.82,417.44,418.95,25352.0
2025-04-16 13:30:00,418.0,418.47,413.52,413.52,8811.0,418.0,418.47,413.52,413.52,8811.0
2025-04-16 14:00:00,414.26,414.8,412.82,414.7,4801.0,414.26,414.8,412.82,414.7,4801.0
2025-04-16 14:30:00,414.8,414.8,413.14,413.14,7040.0,414.8,414.8,413.14,413.14,7040.0
2025-04-16 15:00:00,413.26,414.75,411.85,411.93,9338.0,413.26,414.75,411.85,411.93,9338.0
2025-04-16 15:30:00,412.48,416.22,410.72,414.91,24839.0,412.48,416.22,410.72,414.91,24839.0
2025-04-17 09:30:00,411.92,416.07,411.92,414.83,4577.0,411.92,416.07,411.92,414.83,4577.0
2025-04-17 10:00:00,414.83,415.53,413.15,414.07,6191.0,414.83,415.53,413.15,414.07,6191.0
2025-04-17 10:30:00,415.06,419.55,415.05,416.3,3642.0,415.06,419.55,415.05,416.3,3642.0
2025-04-17 11:00:00,416.84,421.49,416.81,420.37,11508.0,416.84,421.49,416.81,420.37,11508.0
2025-04-17 11:30:00,420.6,422.0,419.37,420.0,6462.0,420.6,422.0,419.37,420.0,6462.0
2025-04-17 12:00:00,420.46,420.9,419.28,420.02,9504.0,420.46,420.9,419.28,420.02,9504.0
2025-04-17 12:30:00,420.49,422.87,420.44,422.87,7437.0,420.49,422.87,420.44,422.87,7437.0
2025-04-17 13:00:00,423.32,423.32,421.21,421.21,1800.0,423.32,423.32,421.21,421.21,1800.0
2025-04-17 13:30:00,421.31,423.05,421.31,422.63,2077.0,421.31,423.05,421.31,422.63,2077.0
2025-04-17 14:00:00,422.4,423.69,422.17,422.18,2943.0,422.4,423.69,422.17,422.18,2943.0
2025-04-17 14:30:00,422.16,423.0,421.78,421.86,10173.0,422.16,423.0,421.78,421.86,10173.0
2025-04-17 15:00:00,422.05,422.08,419.6,420.31,12440.0,422.05,422.08,419.6,420.31,12440.0
2025-04-17 15:30:00,420.19,421.15,417.82,420.0,43294.0,420.19,421.15,417.82,420.0,43294.0
2025-04-21 09:30:00,421.36,424.53,419.31,421.9,13481.0,421.36,424.53,419.31,421.9,13481.0
2025-04-21 10:00:00,420.94,424.54,420.39,423.39,17915.0,420.94,424.54,420.39,423.39,17915.0
2025-04-21 10:30:00,423.48,424.21,421.83,422.88,18580.0,423.48,424.21,421.83,422.88,18580.0
2025-04-21 11:00:00,422.61,423.15,419.84,422.06,37812.0,422.61,423.15,419.84,422.06,37812.0
2025-04-21 11:30:00,421.81,423.17,420.92,420.93,2770.0,421.81,423.17,420.92,420.93,2770.0
2025-04-21 12:00:00,421.39,421.4,418.6,418.6,3284.0,421.39,421.4,418.6,418.6,3284.0
2025-04-21 12:30:00,419.06,419.15,417.02,417.03,2136.0,419.06,419.15,417.02,417.03,2136.0
2025-04-21 13:00:00,416.13,416.98,414.77,415.38,9262.0,416.13,416.98,414.77,415.38,9262.0
2025-04-21 13:30:00,415.38,415.77,414.64,414.68,11900.0,415.38,415.77,414.64,414.68,11900.0
2025-04-21 14:00:00,414.56,414.56,413.44,414.1,5274.0,414.56,414.56,413.44,414.1,5274.0
2025-04-21 14:30:00,414.51,414.95,413.25,414.39,10076.0,414.51,414.95,413.25,414.39,10076.0
2025-04-21 15:00:00,414.1,418.07,414.1,417.38,27098.0,414.1,418.07,414.1,417.38,27098.0
2025-04-21 15:30:00,417.57,419.67,415.2,418.38,56657.0,417.57,419.67,415.2,418.38,56657.0
2025-04-22 09:30:00,420.41,423.34,414.34,416.78,17760.0,420.41,423.34,414.34,416.78,17760.0
2025-04-22 10:00:00,417.8,421.39,416.83,420.44,5345.0,417.8,421.39,416.83,420.44,5345.0
2025-04-22 10:30:00,420.62,420.77,417.51,418.47,9015.0,420.62,420.77,417.51,418.47,9015.0
2025-04-22 11:00:00,418.05,422.77,416.87,422.28,7725.0,418.05,422.77,416.87,422.28,7725.0
2025-04-22 11:30:00,422.77,423.56,422.45,423.4,3396.0,422.77,423.56,422.45,423.4,3396.0
2025-04-22 12:00:00,425.0,425.0,423.21,423.21,2217.0,425.0,425.0,423.21,423.21,2217.0
2025-04-22 12:30:00,422.89,423.62,422.13,422.13,3477.0,422.89,423.62,422.13,422.13,3477.0
2025-04-22 13:00:00,422.95,423.37,417.66,418.66,4687.0,422.95,423.37,417.66,418.66,4687.0
2025-04-22 13:30:00,418.58,419.72,418.26,419.7,9941.0,418.58,419.72,418.26,419.7,9941.0
2025-04-22 14:00:00,420.35,421.31,419.45,420.34,2521.0,420.35,421.31,419.45,420.34,2521.0
2025-04-22 14:30:00,420.7,422.35,420.55,422.29,6240.0,420.7,422.35,420.55,422.29,6240.0
2025-04-22 15:00:00,422.31,422.82,420.63,422.23,6520.0,422.31,422.82,420.63,422.23,6520.0
2025-04-22 15:30:00,422.75,425.19,420.63,422.59,38067.0,422.75,425.19,420.63,422.59,38067.0
2025-04-23 09:30:00,430.0,436.16,428.5,430.74,13369.0,430.0,436.16,428.5,430.74,13369.0
2025-04-23 10:00:00,430.85,434.08,424.1,427.89,36538.0,430.85,434.08,424.1,427.89,36538.0
2025-04-23 10:30:00,428.09,431.98,428.08,430.0,12179.0,428.09,431.98,428.08,430.0,12179.0
2025-04-23 11:00:00,429.25,429.83,427.65,428.17,6369.0,429.25,429.83,427.65,428.17,6369.0
2025-04-23 11:30:00,429.04,429.09,426.72,427.42,6791.0,429.04,429.09,426.72,427.42,6791.0
2025-04-23 12:00:00,426.98,427.86,425.24,425.97,3024.0,426.98,427.86,425.24,425.97,3024.0
2025-04-23 12:30:00,425.83,428.09,425.83,428.09,3988.0,425.83,428.09,425.83,428.09,3988.0
2025-04-23 13:00:00,427.36,428.39,426.77,427.22,10518.0,427.36,428.39,426.77,427.22,10518.0
2025-04-23 13:30:00,427.32,427.32,424.88,425.46,24486.0,427.32,427.32,424.88,425.46,24486.0
2025-04-23 14:00:00,425.46,426.28,424.17,424.17,23545.0,425.46,426.28,424.17,424.17,23545.0
2025-04-23 14:30:00,424.13,425.22,421.52,421.83,15676.0,424.13,425.22,421.52,421.83,15676.0
2025-04-23 15:00:00,421.81,422.41,420.44,421.59,38531.0,421.81,422.41,420.44,421.59,38531.0
2025-04-23 15:30:00,421.19,424.16,419.0,423.76,51284.0,421.19,424.16,419.0,423.76,51284.0
2025-04-24 09:30:00,446.5,464.99,439.0,459.56,82048.0,446.5,464.99,439.0,459.56,82048.0
2025-04-24 10:00:00,460.94,465.24,455.0,458.42,31496.0,460.94,465.24,455.0,458.42,31496.0
2025-04-24 10:30:00,458.87,462.58,458.09,462.56,28233.0,458.87,462.58,458.09,462.56,28233.0
2025-04-24 11:00:00,462.45,466.05,461.27,466.05,15762.0,462.45,466.05,461.27,466.05,15762.0
2025-04-24 11:30:00,465.41,468.04,459.62,462.22,21866.0,465.41,468.04,459.62,462.22,21866.0
2025-04-24 12:00:00,462.24,469.75,460.88,468.28,24869.0,462.24,469.75,460.88,468.28,24869.0
2025-04-24 12:30:00,468.51,469.69,467.08,467.78,12689.0,468.51,469.69,467.08,467.78,12689.0
2025-04-24 13:00:00,467.37,467.54,461.47,462.29,15162.0,467.37,467.54,461.47,462.29,15162.0
2025-04-24 13:30:00,462.18,462.84,459.4,462.17,19109.0,462.18,462.84,459.4,462.17,19109.0
2025-04-24 14:00:00,461.86,462.8,459.52,460.54,15519.0,461.86,462.8,459.52,460.54,15519.0
2025-04-24 14:30:00,460.37,460.77,458.3,458.69,18909.0,460.37,460.77,458.3,458.69,18909.0
2025-04-24 15:00:00,458.65,459.25,457.21,458.9,19170.0,458.65,459.25,457.21,458.9,19170.0
2025-04-24 15:30:00,459.0,459.54,455.72,456.93,106294.0,459.0,459.54,455.72,456.93,106294.0
2025-04-25 09:30:00,460.15,460.15,450.37,450.9,9503.0,460.15,460.15,450.37,450.9,9503.0
2025-04-25 10:00:00,451.75,452.69,446.63,446.63,9699.0,451.75,452.69,446.63,446.63,9699.0
2025-04-25 10:30:00,447.61,450.26,447.61,448.48,27358.0,447.61,450.26,447.61,448.48,27358.0
2025-04-25 11:00:00,448.48,449.19,446.24,446.81,12707.0,448.48,449.19,446.24,446.81,12707.0
2025-04-25 11:30:00,446.98,447.58,446.06,447.18,21646.0,446.98,447.58,446.06,447.18,21646.0
2025-04-25 12:00:00,447.14,450.1,446.38,449.25,26705.0,447.14,450.1,446.38,449.25,26705.0
2025-04-25 12:30:00,449.85,451.8,448.92,450.6,10311.0,449.85,451.8,448.92,450.6,10311.0
2025-04-25 13:00:00,451.1,453.15,450.4,452.65,7930.0,451.1,453.15,450.4,452.65,7930.0
2025-04-25 13:30:00,452.65,453.99,449.48,449.61,8736.0,452.65,453.99,449.48,449.61,8736.0
2025-04-25 14:00:00,450.05,450.43,448.3,450.41,14161.0,450.05,450.43,448.3,450.41,14161.0
2025-04-25 14:30:00,450.09,450.91,448.52,449.14,14297.0,450.09,450.91,448.52,449.14,14297.0
2025-04-25 15:00:00,449.19,450.55,448.76,450.09,8030.0,449.19,450.55,448.76,450.09,8030.0
2025-04-25 15:30:00,449.33,451.58,448.41,449.15,59837.0,449.33,451.58,448.41,449.15,59837.0
2025-04-28 09:30:00,450.81,456.43,450.81,452.26,5422.0,450.81,456.43,450.81,452.26,5422.0
2025-04-28 10:00:00,452.26,452.26,448.46,451.35,10056.0,452.26,452.26,448.46,451.35,10056.0
2025-04-28 10:30:00,450.05,450.34,448.59,449.87,3764.0,450.05,450.34,448.59,449.87,3764.0
2025-04-28 11:00:00,449.83,450.54,448.24,448.24,3592.0,449.83,450.54,448.24,448.24,3592.0
2025-04-28 11:30:00,448.98,448.98,446.24,446.28,3389.0,448.98,448.98,446.24,446.28,3389.0
2025-04-28 12:00:00,446.23,446.53,444.17,444.9,11461.0,446.23,446.53,444.17,444.9,11461.0
2025-04-28 12:30:00,445.56,445.85,443.56,444.43,7500.0,445.56,445.85,443.56,444.43,7500.0
2025-04-28 13:00:00,444.49,446.2,442.18,444.67,5551.0,444.49,446.2,442.18,444.67,5551.0
2025-04-28 13:30:00,443.85,445.25,443.01,444.73,10953.0,443.85,445.25,443.01,444.73,10953.0
2025-04-28 14:00:00,444.73,445.57,444.35,445.56,8404.0,444.73,445.57,444.35,445.56,8404.0
2025-04-28 14:30:00,445.47,445.6,444.78,445.09,2922.0,445.47,445.6,444.78,445.09,2922.0
2025-04-28 15:00:00,445.11,448.0,445.09,447.92,8509.0,445.11,448.0,445.09,447.92,8509.0
2025-04-28 15:30:00,447.84,449.93,446.63,448.9,36276.0,447.84,449.93,446.63,448.9,36276.0
2025-04-29 09:30:00,450.14,453.13,449.8,449.8,7631.0,450.14,453.13,449.8,449.8,7631.0
2025-04-29 10:00:00,449.02,450.17,445.42,445.72,3035.0,449.02,450.17,445.42,445.72,3035.0
2025-04-29 10:30:00,445.22,447.73,445.22,446.98,4531.0,445.22,447.73,445.22,446.98,4531.0
2025-04-29 11:00:00,446.98,447.57,442.33,442.85,15326.0,446.98,447.57,442.33,442.85,15326.0
2025-04-29 11:30:00,442.5,445.02,442.12,444.12,5725.0,442.5,445.02,442.12,444.12,5725.0
2025-04-29 12:00:00,444.21,446.42,444.17,446.15,2702.0,444.21,446.42,444.17,446.15,2702.0
2025-04-29 12:30:00,446.45,446.97,445.2,445.94,4852.0,446.45,446.97,445.2,445.94,4852.0
2025-04-29 13:00:00,445.02,446.55,445.02,445.94,5636.0,445.02,446.55,445.02,445.94,5636.0
2025-04-29 13:30:00,446.13,447.08,446.06,446.86,4651.0,446.13,447.08,446.06,446.86,4651.0
2025-04-29 14:00:00,446.79,449.24,446.47,447.57,13318.0,446.79,449.24,446.47,447.57,13318.0
2025-04-29 14:30:00,447.28,448.57,447.28,447.67,6522.0,447.28,448.57,447.28,447.67,6522.0
2025-04-29 15:00:00,447.44,448.27,447.2,447.34,8358.0,447.44,448.27,447.2,447.34,8358.0
2025-04-29 15:30:00,447.44,450.8,446.7,449.15,59248.0,447.44,450.8,446.7,449.15,59248.0
2025-04-30 09:30:00,448.79,450.09,444.87,444.92,9914.0,448.79,450.09,444.87,444.92,9914.0
2025-04-30 10:00:00,446.11,449.25,446.11,448.23,9758.0,446.11,449.25,446.11,448.23,9758.0
2025-04-30 10:30:00,448.47,450.09,448.31,449.54,6293.0,448.47,450.09,448.31,449.54,6293.0
2025-04-30 11:00:00,449.68,452.96,448.8,451.39,2834.0,449.68,452.96,448.8,451.39,2834.0
2025-04-30 11:30:00,452.1,453.64,452.04,453.02,4697.0,452.1,453.64,452.04,453.02,4697.0
2025-04-30 12:00:00,453.48,454.29,452.5,453.15,6262.0,453.48,454.29,452.5,453.15,6262.0
2025-04-30 12:30:00,453.06,454.97,452.47,454.85,3206.0,453.06,454.97,452.47,454.85,3206.0
2025-04-30 13:00:00,454.61,456.87,453.49,456.87,6685.0,454.61,456.87,453.49,456.87,6685.0
2025-04-30 13:30:00,456.25,456.56,453.5,453.53,9028.0,456.25,456.56,453.5,453.53,9028.0
2025-04-30 14:00:00,453.28,455.63,452.74,454.73,17076.0,453.28,455.63,452.74,454.73,17076.0
2025-04-30 14:30:00,454.48,457.1,454.47,455.18,15675.0,454.48,457.1,454.47,455.18,15675.0
2025-04-30 15:00:00,454.76,456.24,454.27,455.73,7889.0,454.76,456.24,454.27,455.73,7889.0
2025-04-30 15:30:00,455.58,459.18,455.16,457.45,19997.0,455.58,459.18,455.16,457.45,19997.0
2025-05-01 09:30:00,453.2,457.88,450.96,456.88,21378.0,453.2,457.88,450.96,456.88,21378.0
2025-05-01 10:00:00,457.0,461.0,455.89,461.0,8063.0,457.0,461.0,455.89,461.0,8063.0
2025-05-01 10:30:00,460.62,461.8,458.14,461.6,9563.0,460.62,461.8,458.14,461.6,9563.0
2025-05-01 11:00:00,461.7,461.99,460.73,461.37,12384.0,461.7,461.99,460.73,461.37,12384.0
2025-05-01 11:30:00,461.37,461.62,457.97,459.83,7851.0,461.37,461.62,457.97,459.83,7851.0
2025-05-01 12:00:00,460.23,461.24,458.7,460.08,9055.0,460.23,461.24,458.7,460.08,9055.0
2025-05-01 12:30:00,459.87,460.9,459.38,459.93,8224.0,459.87,460.9,459.38,459.93,8224.0
2025-05-01 13:00:00,460.1,461.21,459.47,460.59,3382.0,460.1,461.21,459.47,460.59,3382.0
2025-05-01 13:30:00,460.47,460.87,458.98,459.41,3404.0,460.47,460.87,458.98,459.41,3404.0
2025-05-01 14:00:00,459.38,460.87,458.97,458.97,3311.0,459.38,460.87,458.97,458.97,3311.0
2025-05-01 14:30:00,459.68,461.0,459.31,460.96,6454.0,459.68,461.0,459.31,460.96,6454.0
2025-05-01 15:00:00,460.9,461.0,459.35,461.0,7525.0,460.9,461.0,459.35,461.0,7525.0
2025-05-01 15:30:00,461.35,461.82,458.6,459.27,47640.0,461.35,461.82,458.6,459.27,47640.0
2025-05-02 09:30:00,468.21,469.69,462.33,466.28,12476.0,468.21,469.69,462.33,466.28,12476.0
2025-05-02 10:00:00,468.06,469.34,466.68,468.03,6177.0,468.06,469.34,466.68,468.03,6177.0
2025-05-02 10:30:00,467.05,468.15,465.3,465.31,3506.0,467.05,468.15,465.3,465.31,3506.0
2025-05-02 11:00:00,464.87,464.96,460.01,460.88,12723.0,464.87,464.96,460.01,460.88,12723.0
2025-05-02 11:30:00,459.79,462.14,459.06,461.03,16412.0,459.79,462.14,459.06,461.03,16412.0
2025-05-02 12:00:00,461.45,462.64,460.77,462.36,5262.0,461.45,462.64,460.77,462.36,5262.0
2025-05-02 12:30:00,462.64,463.96,462.1,463.96,7803.0,462.64,463.96,462.1,463.96,7803.0
2025-05-02 13:00:00,463.93,463.97,462.65,462.66,10117.0,463.93,463.97,462.65,462.66,10117.0
2025-05-02 13:30:00,463.32,464.29,462.38,464.08,10930.0,463.32,464.29,462.38,464.08,10930.0
2025-05-02 14:00:00,464.15,464.89,463.57,464.48,5137.0,464.15,464.89,463.57,464.48,5137.0
2025-05-02 14:30:00,464.84,465.0,462.81,463.48,8974.0,464.84,465.0,462.81,463.48,8974.0
2025-05-02 15:00:00,463.47,464.85,463.33,464.7,8296.0,463.47,464.85,463.33,464.7,8296.0
2025-05-02 15:30:00,464.88,464.93,461.85,463.21,40231.0,464.88,464.93,461.85,463.21,40231.0
2025-05-05 09:30:00,462.5,464.28,459.57,460.96,4132.0,462.5,464.28,459.57,460.96,4132.0
2025-05-05 10:00:00,461.68,463.72,461.68,463.72,2788.0,461.68,463.72,461.68,463.72,2788.0
2025-05-05 10:30:00,463.36,466.07,463.35,465.21,1968.0,463.36,466.07,463.35,465.21,1968.0
2025-05-05 11:00:00,465.99,467.29,465.42,466.05,4151.0,465.99,467.29,465.42,466.05,4151.0
2025-05-05 11:30:00,465.13,465.13,463.29,463.78,1693.0,465.13,465.13,463.29,463.78,1693.0
2025-05-05 12:00:00,463.77,465.3,463.76,465.3,2200.0,463.77,465.3,463.76,465.3,2200.0
2025-05-05 12:30:00,465.03,465.44,464.21,464.78,3399.0,465.03,465.44,464.21,464.78,3399.0
2025-05-05 13:00:00,464.6,465.25,463.75,463.84,3314.0,464.6,465.25,463.75,463.84,3314.0
2025-05-05 13:30:00,464.4,464.57,463.11,463.11,6389.0,464.4,464.57,463.11,463.11,6389.0
2025-05-05 14:00:00,463.11,463.68,462.79,463.57,5538.0,463.11,463.68,462.79,463.57,5538.0
2025-05-05 14:30:00,463.58,463.6,462.96,463.49,5549.0,463.58,463.6,462.96,463.49,5549.0
2025-05-05 15:00:00,462.65,463.41,461.71,462.04,3956.0,462.65,463.41,461.71,462.04,3956.0
2025-05-05 15:30:00,461.74,462.64,460.63,462.0,24945.0,461.74,462.64,460.63,462.0,24945.0
2025-05-06 09:30:00,459.89,463.74,459.25,463.23,5750.0,459.89,463.74,459.25,463.23,5750.0
2025-05-06 10:00:00,463.97,469.48,462.73,469.34,3483.0,463.97,469.48,462.73,469.34,3483.0
2025-05-06 10:30:00,468.91,470.76,467.2,468.32,7116.0,468.91,470.76,467.2,468.32,7116.0
2025-05-06 11:00:00,468.04,472.0,468.04,471.83,3358.0,468.04,472.0,468.04,471.83,3358.0
2025-05-06 11:30:00,471.8,472.35,467.97,469.12,6030.0,471.8,472.35,467.97,469.12,6030.0
2025-05-06 12:00:00,469.32,469.83,469.04,469.83,759.0,469.32,469.83,469.04,469.83,759.0
2025-05-06 12:30:00,469.53,469.83,467.89,468.17,2514.0,469.53,469.83,467.89,468.17,2514.0
2025-05-06 13:00:00,467.84,469.39,467.84,469.39,1050.0,467.84,469.39,467.84,469.39,1050.0
2025-05-06 13:30:00,469.55,469.78,468.02,468.85,1914.0,469.55,469.78,468.02,468.85,1914.0
2025-05-06 14:00:00,469.51,471.7,468.94,471.7,2567.0,469.51,471.7,468.94,471.7,2567.0
2025-05-06 14:30:00,470.69,472.81,470.0,471.95,6395.0,470.69,472.81,470.0,471.95,6395.0
2025-05-06 15:00:00,472.23,472.85,471.04,472.11,3736.0,472.23,472.85,471.04,472.11,3736.0
2025-05-06 15:30:00,472.7,473.8,471.35,471.5,30543.0,472.7,473.8,471.35,471.5,30543.0
2025-05-07 09:30:00,471.06,474.86,468.0,472.39,5787.0,471.06,474.86,468.0,472.39,5787.0
2025-05-07 10:00:00,471.8,471.8,467.67,468.75,3797.0,471.8,471.8,467.67,468.75,3797.0
2025-05-07 10:30:00,467.58,468.05,465.87,467.88,5621.0,467.58,468.05,465.87,467.88,5621.0
2025-05-07 11:00:00,467.05,468.53,467.04,468.32,2825.0,467.05,468.53,467.04,468.32,2825.0
2025-05-07 11:30:00,468.12,470.98,468.12,470.98,3261.0,468.12,470.98,468.12,470.98,3261.0
2025-05-07 12:00:00,471.06,473.2,470.51,472.85,5389.0,471.06,473.2,470.51,472.85,5389.0
2025-05-07 12:30:00,472.63,474.09,472.52,473.85,2600.0,472.63,474.09,472.52,473.85,2600.0
2025-05-07 13:00:00,473.23,474.22,473.23,474.09,2300.0,473.23,474.22,473.23,474.09,2300.0
2025-05-07 13:30:00,474.28,474.7,472.79,474.0,8655.0,474.28,474.7,472.79,474.0,8655.0
2025-05-07 14:00:00,473.19,475.14,473.19,474.08,4490.0,473.19,475.14,473.19,474.08,4490.0
2025-05-07 14:30:00,474.09,476.89,473.49,476.76,13657.0,474.09,476.89,473.49,476.76,13657.0
2025-05-07 15:00:00,476.28,476.73,472.99,472.99,6338.0,476.28,476.73,472.99,472.99,6338.0
2025-05-07 15:30:00,473.3,475.81,472.49,474.17,26594.0,473.3,475.81,472.49,474.17,26594.0
2025-05-08 09:30:00,478.59,478.59,473.74,476.19,5694.0,478.59,478.59,473.74,476.19,5694.0
2025-05-08 10:00:00,475.07,477.81,474.25,477.81,3523.0,475.07,477.81,474.25,477.81,3523.0
2025-05-08 10:30:00,480.64,480.64,476.57,476.61,2060.0,480.64,480.64,476.57,476.61,2060.0
2025-05-08 11:00:00,476.16,478.58,476.03,478.25,1200.0,476.16,478.58,476.03,478.25,1200.0
2025-05-08 11:30:00,478.14,479.46,478.14,479.46,900.0,478.14,479.46,478.14,479.46,900.0
2025-05-08 12:00:00,479.55,480.38,479.31,479.31,2067.0,479.55,480.38,479.31,479.31,2067.0
2025-05-08 12:30:00,479.26,481.08,479.26,481.08,506.0,479.26,481.08,479.26,481.08,506.0
2025-05-08 13:00:00,480.94,480.99,479.85,479.85,3066.0,480.94,480.99,479.85,479.85,3066.0
2025-05-08 13:30:00,479.84,479.84,476.36,476.37,6381.0,479.84,479.84,476.36,476.37,6381.0
2025-05-08 14:00:00,477.12,477.85,477.09,477.71,2434.0,477.12,477.85,477.09,477.71,2434.0
2025-05-08 14:30:00,477.72,478.44,477.36,477.61,5832.0,477.72,478.44,477.36,477.61,5832.0
2025-05-08 15:00:00,477.96,477.96,476.12,477.63,6778.0,477.96,477.96,476.12,477.63,6778.0
2025-05-08 15:30:00,477.71,478.89,476.27,476.31,34759.0,477.71,478.89,476.27,476.31,34759.0
2025-05-09 09:30:00,475.33,478.68,474.78,477.33,10577.0,475.33,478.68,474.78,477.33,10577.0
2025-05-09 10:00:00,477.33,480.6,476.66,476.8,8100.0,477.33,480.6,476.66,476.8,8100.0
2025-05-09 10:30:00,476.85,477.84,475.8,475.8,5651.0,476.85,477.84,475.8,475.8,5651.0
2025-05-09 11:00:00,476.59,477.77,476.25,477.77,2964.0,476.59,477.77,476.25,477.77,2964.0
2025-05-09 11:30:00,477.98,480.24,477.83,478.21,5807.0,477.98,480.24,477.83,478.21,5807.0
2025-05-09 12:00:00,477.83,479.83,477.73,479.21,4237.0,477.83,479.83,477.73,479.21,4237.0
2025-05-09 12:30:00,478.94,479.8,477.79,478.16,4428.0,478.94,479.8,477.79,478.16,4428.0
2025-05-09 13:00:00,478.08,479.13,477.2,479.11,3453.0,478.08,479.13,477.2,479.11,3453.0
2025-05-09 13:30:00,479.16,480.56,479.1,480.32,5611.0,479.16,480.56,479.1,480.32,5611.0
2025-05-09 14:00:00,480.24,483.09,480.23,481.9,8962.0,480.24,483.09,480.23,481.9,8962.0
2025-05-09 14:30:00,481.2,483.1,481.11,482.12,5208.0,481.2,483.1,481.11,482.12,5208.0
2025-05-09 15:00:00,481.86,481.86,479.28,480.24,4532.0,481.86,481.86,479.28,480.24,4532.0
2025-05-09 15:30:00,479.48,480.05,476.58,478.17,22651.0,479.48,480.05,476.58,478.17,22651.0
2025-05-12 09:30:00,481.41,481.41,469.46,469.86,12982.0,481.41,481.41,469.46,469.86,12982.0
2025-05-12 10:00:00,470.32,471.82,466.21,469.39,4900.0,470.32,471.82,466.21,469.39,4900.0
2025-05-12 10:30:00,468.83,472.0,468.68,471.56,4612.0,468.83,472.0,468.68,471.56,4612.0
2025-05-12 11:00:00,471.44,472.72,470.61,471.16,2900.0,471.44,472.72,470.61,471.16,2900.0
2025-05-12 11:30:00,471.8,471.8,468.97,471.16,1246.0,471.8,471.8,468.97,471.16,1246.0
2025-05-12 12:00:00,471.23,472.01,471.2,471.45,2603.0,471.23,472.01,471.2,471.45,2603.0
2025-05-12 12:30:00,471.85,474.25,471.85,474.25,3769.0,471.85,474.25,471.85,474.25,3769.0
2025-05-12 13:00:00,474.49,475.9,474.48,475.89,2951.0,474.49,475.9,474.48,475.89,2951.0
2025-05-12 13:30:00,475.12,475.91,474.88,475.13,4458.0,475.12,475.91,474.88,475.13,4458.0
2025-05-12 14:00:00,475.9,475.9,475.32,475.33,2512.0,475.9,475.9,475.32,475.33,2512.0
2025-05-12 14:30:00,475.37,476.14,474.68,475.2,8333.0,475.37,476.14,474.68,475.2,8333.0
2025-05-12 15:00:00,475.21,475.68,473.06,474.45,3999.0,475.21,475.68,473.06,474.45,3999.0
2025-05-12 15:30:00,474.79,477.61,474.64,475.68,26055.0,474.79,477.61,474.64,475.68,26055.0
2025-05-13 09:30:00,473.72,474.62,471.01,472.04,5764.0,473.72,474.62,471.01,472.04,5764.0
2025-05-13 10:00:00,472.44,472.57,468.92,470.36,3461.0,472.44,472.57,468.92,470.36,3461.0
2025-05-13 10:30:00,470.5,470.74,469.07,469.07,10113.0,470.5,470.74,469.07,469.07,10113.0
2025-05-13 11:00:00,469.58,469.58,464.16,465.52,5996.0,469.58,469.58,464.16,465.52,5996.0
2025-05-13 11:30:00,465.0,466.7,462.11,463.06,11246.0,465.0,466.7,462.11,463.06,11246.0
2025-05-13 12:00:00,463.0,465.96,462.6,465.7,11619.0,463.0,465.96,462.6,465.7,11619.0
2025-05-13 12:30:00,465.53,466.69,462.09,463.33,8601.0,465.53,466.69,462.09,463.33,8601.0
2025-05-13 13:00:00,463.76,464.83,462.58,464.52,7879.0,463.76,464.83,462.58,464.52,7879.0
2025-05-13 13:30:00,464.66,465.0,462.1,462.51,4637.0,464.66,465.0,462.1,462.51,4637.0
2025-05-13 14:00:00,462.01,463.38,461.03,463.38,14309.0,462.01,463.38,461.03,463.38,14309.0
2025-05-13 14:30:00,462.85,464.79,462.84,464.3,10511.0,462.85,464.79,462.84,464.3,10511.0
2025-05-13 15:00:00,464.75,465.71,463.44,464.7,11538.0,464.75,465.71,463.44,464.7,11538.0
2025-05-13 15:30:00,464.7,465.2,461.32,462.06,41228.0,464.7,465.2,461.32,462.06,41228.0
2025-05-14 09:30:00,462.82,462.94,460.68,462.36,4608.0,462.82,462.94,460.68,462.36,4608.0
2025-05-14 10:00:00,461.41,464.24,460.4,460.6,3305.0,461.41,464.24,460.4,460.6,3305.0
2025-05-14 10:30:00,462.88,463.17,461.43,462.38,4030.0,462.88,463.17,461.43,462.38,4030.0
2025-05-14 11:00:00,462.38,462.38,460.13,461.32,2205.0,462.38,462.38,460.13,461.32,2205.0
2025-05-14 11:30:00,460.68,463.34,460.68,463.31,1539.0,460.68,463.34,460.68,463.31,1539.0
2025-05-14 12:00:00,463.84,464.62,463.17,464.2,2219.0,463.84,464.62,463.17,464.2,2219.0
2025-05-14 12:30:00,464.64,464.64,463.73,464.5,988.0,464.64,464.64,463.73,464.5,988.0
2025-05-14 13:00:00,465.33,465.5,464.41,464.91,1729.0,465.33,465.5,464.41,464.91,1729.0
2025-05-14 13:30:00,465.25,465.28,464.17,464.59,1235.0,465.25,465.28,464.17,464.59,1235.0
2025-05-14 14:00:00,465.29,466.44,465.11,465.66,2921.0,465.29,466.44,465.11,465.66,2921.0
2025-05-14 14:30:00,465.8,467.14,465.79,466.39,2849.0,465.8,467.14,465.79,466.39,2849.0
2025-05-14 15:00:00,466.74,467.5,466.33,466.91,3868.0,466.74,467.5,466.33,466.91,3868.0
2025-05-14 15:30:00,466.91,466.91,464.75,466.69,30474.0,466.91,466.91,464.75,466.69,30474.0
2025-05-15 09:30:00,467.44,470.11,467.44,469.46,5360.0,467.44,470.11,467.44,469.46,5360.0
2025-05-15 10:00:00,469.95,473.34,469.44,473.23,10927.0,469.95,473.34,469.44,473.23,10927.0
2025-05-15 10:30:00,471.56,472.69,470.87,472.56,2080.0,471.56,472.69,470.87,472.56,2080.0
2025-05-15 11:00:00,473.33,475.62,472.81,475.62,4968.0,473.33,475.62,472.81,475.62,4968.0
2025-05-15 11:30:00,475.58,476.57,473.82,473.82,5111.0,475.58,476.57,473.82,473.82,5111.0
2025-05-15 12:00:00,475.19,476.46,474.82,475.68,2286.0,475.19,476.46,474.82,475.68,2286.0
2025-05-15 12:30:00,475.41,476.96,475.41,476.33,3266.0,475.41,476.96,475.41,476.33,3266.0
2025-05-15 13:00:00,477.06,477.06,475.78,476.04,2500.0,477.06,477.06,475.78,476.04,2500.0
2025-05-15 13:30:00,476.04,476.12,474.81,475.04,3611.0,476.04,476.12,474.81,475.04,3611.0
2025-05-15 14:00:00,474.63,475.41,474.41,475.17,1344.0,474.63,475.41,474.41,475.17,1344.0
2025-05-15 14:30:00,475.42,476.69,475.14,476.48,4451.0,475.42,476.69,475.14,476.48,4451.0
2025-05-15 15:00:00,477.0,477.81,476.41,477.0,2491.0,477.0,477.81,476.41,477.0,2491.0
2025-05-15 15:30:00,477.34,478.94,476.72,476.98,26039.0,477.34,478.94,476.72,476.98,26039.0
2025-05-16 09:30:00,474.49,479.02,472.11,476.96,8708.0,474.49,479.02,472.11,476.96,8708.0
2025-05-16 10:00:00,476.79,480.01,476.66,479.7,8144.0,476.79,480.01,476.66,479.7,8144.0
2025-05-16 10:30:00,479.45,480.1,476.03,477.8,6768.0,479.45,480.1,476.03,477.8,6768.0
2025-05-16 11:00:00,477.26,477.29,473.9,474.77,3889.0,477.26,477.29,473.9,474.77,3889.0
2025-05-16 11:30:00,475.52,477.34,474.74,475.02,5463.0,475.52,477.34,474.74,475.02,5463.0
2025-05-16 12:00:00,475.23,476.89,475.19,476.89,4772.0,475.23,476.89,475.19,476.89,4772.0
2025-05-16 12:30:00,476.39,476.82,474.93,476.11,6005.0,476.39,476.82,474.93,476.11,6005.0
2025-05-16 13:00:00,476.97,477.16,476.37,477.14,1801.0,476.97,477.16,476.37,477.14,1801.0
2025-05-16 13:30:00,476.81,478.36,476.81,478.07,5289.0,476.81,478.36,476.81,478.07,5289.0
2025-05-16 14:00:00,478.36,479.16,478.29,478.5,3335.0,478.36,479.16,478.29,478.5,3335.0
2025-05-16 14:30:00,478.28,479.75,478.08,478.44,5419.0,478.28,479.75,478.08,478.44,5419.0
2025-05-16 15:00:00,478.52,479.9,477.82,479.25,13281.0,478.52,479.9,477.82,479.25,13281.0
2025-05-16 15:30:00,478.8,479.5,477.89,479.32,26716.0,478.8,479.5,477.89,479.32,26716.0
2025-05-19 09:30:00,475.21,477.49,474.46,476.91,5617.0,475.21,477.49,474.46,476.91,5617.0
2025-05-19 10:00:00,477.09,477.56,474.67,477.5,6968.0,477.09,477.56,474.67,477.5,6968.0
2025-05-19 10:30:00,477.46,477.46,475.35,476.47,3359.0,477.46,477.46,475.35,476.47,3359.0
2025-05-19 11:00:00,475.39,476.71,475.15,476.01,3880.0,475.39,476.71,475.15,476.01,3880.0
2025-05-19 11:30:00,476.11,478.08,475.7,477.96,6564.0,476.11,478.08,475.7,477.96,6564.0
2025-05-19 12:00:00,477.64,478.29,477.16,477.99,4539.0,477.64,478.29,477.16,477.99,4539.0
2025-05-19 12:30:00,478.46,479.0,477.52,479.0,3551.0,478.46,479.0,477.52,479.0,3551.0
2025-05-19 13:00:00,479.06,479.06,477.59,478.48,2369.0,479.06,479.06,477.59,478.48,2369.0
2025-05-19 13:30:00,478.44,478.44,477.21,477.4,3165.0,478.44,478.44,477.21,477.4,3165.0
2025-05-19 14:00:00,477.26,477.33,475.99,476.8,5057.0,477.26,477.33,475.99,476.8,5057.0
2025-05-19 14:30:00,476.66,477.44,476.62,477.2,3708.0,476.66,477.44,476.62,477.2,3708.0
2025-05-19 15:00:00,477.2,477.21,475.42,475.64,7620.0,477.2,477.21,475.42,475.64,7620.0
2025-05-19 15:30:00,475.75,477.92,475.13,477.74,26266.0,475.75,477.92,475.13,477.74,26266.0
2025-05-20 09:30:00,476.33,479.35,473.56,478.44,6207.0,476.33,479.35,473.56,478.44,6207.0
2025-05-20 10:00:00,478.71,480.92,478.44,480.04,7379.0,478.71,480.92,478.44,480.04,7379.0
2025-05-20 10:30:00,480.22,482.33,480.21,481.51,4418.0,480.22,482.33,480.21,481.51,4418.0
2025-05-20 11:00:00,481.41,482.17,480.98,480.98,3254.0,481.41,482.17,480.98,480.98,3254.0
2025-05-20 11:30:00,481.05,481.26,479.59,480.1,5056.0,481.05,481.26,479.59,480.1,5056.0
2025-05-20 12:00:00,480.32,480.32,478.63,478.63,1685.0,480.32,480.32,478.63,478.63,1685.0
2025-05-20 12:30:00,478.91,480.15,478.91,480.15,550.0,478.91,480.15,478.91,480.15,550.0
2025-05-20 13:00:00,480.08,480.22,479.56,480.01,600.0,480.08,480.22,479.56,480.01,600.0
2025-05-20 13:30:00,479.89,480.76,479.89,480.25,2100.0,479.89,480.76,479.89,480.25,2100.0
2025-05-20 14:00:00,480.17,480.54,479.37,479.41,2107.0,480.17,480.54,479.37,479.41,2107.0
2025-05-20 14:30:00,480.06,480.15,479.42,479.7,2816.0,480.06,480.15,479.42,479.7,2816.0
2025-05-20 15:00:00,479.61,479.61,477.97,477.97,2897.0,479.61,479.61,477.97,477.97,2897.0
2025-05-20 15:30:00,478.92,479.2,477.26,477.3,28296.0,478.92,479.2,477.26,477.3,28296.0
2025-05-21 09:30:00,473.1,476.86,469.93,474.36,5217.0,473.1,476.86,469.93,474.36,5217.0
2025-05-21 10:00:00,474.27,474.83,472.21,472.74,3052.0,474.27,474.83,472.21,472.74,3052.0
2025-05-21 10:30:00,472.85,474.05,471.72,474.05,2820.0,472.85,474.05,471.72,474.05,2820.0
2025-05-21 11:00:00,474.29,474.67,474.1,474.41,1100.0,474.29,474.67,474.1,474.41,1100.0
2025-05-21 11:30:00,473.78,475.22,473.64,474.02,3910.0,473.78,475.22,473.64,474.02,3910.0
2025-05-21 12:00:00,474.07,475.1,474.07,474.92,1500.0,474.07,475.1,474.07,474.92,1500.0
2025-05-21 12:30:00,475.62,476.75,475.31,475.37,4143.0,475.62,476.75,475.31,475.37,4143.0
2025-05-21 13:00:00,475.42,476.64,471.68,471.68,4736.0,475.42,476.64,471.68,471.68,4736.0
2025-05-21 13:30:00,471.16,473.67,471.16,473.12,3688.0,471.16,473.67,471.16,473.12,3688.0
2025-05-21 14:00:00,472.84,473.08,472.4,473.02,2705.0,472.84,473.08,472.4,473.02,2705.0
2025-05-21 14:30:00,472.95,473.59,472.65,472.69,8333.0,472.95,473.59,472.65,472.69,8333.0
2025-05-21 15:00:00,472.67,472.67,470.8,471.68,4011.0,472.67,472.67,470.8,471.68,4011.0
2025-05-21 15:30:00,471.28,474.04,470.75,472.5,16204.0,471.28,474.04,470.75,472.5,16204.0
2025-05-22 09:30:00,472.17,472.78,469.88,471.01,7312.0,472.17,472.78,469.88,471.01,7312.0
2025-05-22 10:00:00,471.0,472.75,469.13,471.5,14793.0,471.0,472.75,469.13,471.5,14793.0
2025-05-22 10:30:00,470.9,471.65,470.43,471.65,8270.0,470.9,471.65,470.43,471.65,8270.0
2025-05-22 11:00:00,472.44,474.21,471.01,471.88,6552.0,472.44,474.21,471.01,471.88,6552.0
2025-05-22 11:30:00,471.88,474.19,471.88,473.94,1984.0,471.88,474.19,471.88,473.94,1984.0
2025-05-22 12:00:00,474.33,475.2,473.57,473.67,8457.0,474.33,475.2,473.57,473.67,8457.0
2025-05-22 12:30:00,473.82,474.82,473.46,473.87,4346.0,473.82,474.82,473.46,473.87,4346.0
2025-05-22 13:00:00,473.64,474.53,473.46,473.96,2900.0,473.64,474.53,473.46,473.96,2900.0
2025-05-22 13:30:00,473.65,475.7,473.65,474.72,2058.0,473.65,475.7,473.65,474.72,2058.0
2025-05-22 14:00:00,475.33,476.54,474.59,475.52,2194.0,475.33,476.54,474.59,475.52,2194.0
2025-05-22 14:30:00,476.19,477.02,475.83,476.94,2136.0,476.19,477.02,475.83,476.94,2136.0
2025-05-22 15:00:00,476.94,477.78,476.92,477.53,3652.0,476.94,477.78,476.92,477.53,3652.0
2025-05-22 15:30:00,477.4,477.64,473.76,474.68,19747.0,477.4,477.64,473.76,474.68,19747.0
2025-05-23 09:30:00,469.96,469.96,445.83,459.2,26998.0,469.96,469.96,445.83,459.2,26998.0
2025-05-23 10:00:00,460.7,463.75,457.17,457.17,7660.0,460.7,463.75,457.17,457.17,7660.0
2025-05-23 10:30:00,460.0,462.0,457.32,461.58,3269.0,460.0,462.0,457.32,461.58,3269.0
2025-05-23 11:00:00,460.29,460.29,458.06,460.0,10634.0,460.29,460.29,458.06,460.0,10634.0
2025-05-23 11:30:00,460.79,462.07,460.23,461.5,3154.0,460.79,462.07,460.23,461.5,3154.0
2025-05-23 12:00:00,461.93,461.93,460.62,461.4,6379.0,461.93,461.93,460.62,461.4,6379.0
2025-05-23 12:30:00,460.78,460.78,459.84,460.18,5692.0,460.78,460.78,459.84,460.18,5692.0
2025-05-23 13:00:00,459.54,460.57,458.82,460.53,3753.0,459.54,460.57,458.82,460.53,3753.0
2025-05-23 13:30:00,460.87,462.62,460.25,461.66,2077.0,460.87,462.62,460.25,461.66,2077.0
2025-05-23 14:00:00,461.29,462.88,460.23,460.27,4247.0,461.29,462.88,460.23,460.27,4247.0
2025-05-23 14:30:00,459.19,462.25,459.18,461.58,6970.0,459.19,462.25,459.18,461.58,6970.0
2025-05-23 15:00:00,460.89,461.62,460.62,461.24,5561.0,460.89,461.62,460.62,461.24,5561.0
2025-05-23 15:30:00,460.79,461.8,459.57,461.76,20863.0,460.79,461.8,459.57,461.76,20863.0
2025-05-27 09:30:00,461.72,465.93,458.69,458.69,5204.0,461.72,465.93,458.69,458.69,5204.0
2025-05-27 10:00:00,460.41,460.67,458.61,460.57,4207.0,460.41,460.67,458.61,460.57,4207.0
2025-05-27 10:30:00,459.71,460.59,458.33,460.23,3628.0,459.71,460.59,458.33,460.23,3628.0
2025-05-27 11:00:00,461.56,465.65,461.48,465.37,31202.0,461.56,465.65,461.48,465.37,31202.0
2025-05-27 11:30:00,465.24,467.2,464.9,465.88,3064.0,465.24,467.2,464.9,465.88,3064.0
2025-05-27 12:00:00,466.23,466.61,465.11,465.11,4871.0,466.23,466.61,465.11,465.11,4871.0
2025-05-27 12:30:00,464.77,466.75,464.77,466.75,1884.0,464.77,466.75,464.77,466.75,1884.0
2025-05-27 13:00:00,466.55,466.55,465.86,466.37,700.0,466.55,466.55,465.86,466.37,700.0
2025-05-27 13:30:00,466.29,467.89,465.71,467.7,3979.0,466.29,467.89,465.71,467.7,3979.0
2025-05-27 14:00:00,467.58,468.08,467.09,467.09,3769.0,467.58,468.08,467.09,467.09,3769.0
2025-05-27 14:30:00,467.51,469.58,466.64,468.42,4492.0,467.51,469.58,466.64,468.42,4492.0
2025-05-27 15:00:00,467.8,468.61,467.06,467.39,4833.0,467.8,468.61,467.06,467.39,4833.0
2025-05-27 15:30:00,467.37,469.01,467.23,467.28,22638.0,467.37,469.01,467.23,467.28,22638.0
2025-05-28 09:30:00,466.68,468.17,465.62,465.62,2241.0,466.68,468.17,465.62,465.62,2241.0
2025-05-28 10:00:00,465.46,466.5,460.54,460.72,3513.0,465.46,466.5,460.54,460.72,3513.0
2025-05-28 10:30:00,462.92,463.61,460.42,462.25,5188.0,462.92,463.61,460.42,462.25,5188.0
2025-05-28 11:00:00,462.96,462.96,460.37,460.89,7647.0,462.96,462.96,460.37,460.89,7647.0
2025-05-28 11:30:00,460.83,461.5,460.8,461.41,3025.0,460.83,461.5,460.8,461.41,3025.0
2025-05-28 12:00:00,461.5,462.04,460.78,460.78,3606.0,461.5,462.04,460.78,460.78,3606.0
2025-05-28 12:30:00,460.99,462.08,460.46,462.08,2964.0,460.99,462.08,460.46,462.08,2964.0
2025-05-28 13:00:00,461.93,462.84,461.81,462.18,1750.0,461.93,462.84,461.81,462.18,1750.0
2025-05-28 13:30:00,461.8,462.39,458.0,459.65,14708.0,461.8,462.39,458.0,459.65,14708.0
2025-05-28 14:00:00,459.03,459.94,457.54,457.9,6174.0,459.03,459.94,457.54,457.9,6174.0
2025-05-28 14:30:00,458.02,458.68,453.81,453.81,4493.0,458.02,458.68,453.81,453.81,4493.0
2025-05-28 15:00:00,453.59,454.06,448.0,449.42,22402.0,453.59,454.06,448.0,449.42,22402.0
2025-05-28 15:30:00,449.6,449.6,445.86,446.58,50041.0,449.6,449.6,445.86,446.58,50041.0
2025-05-29 09:30:00,447.98,448.89,442.0,443.4,16370.0,447.98,448.89,442.0,443.4,16370.0
2025-05-29 10:00:00,442.87,442.87,439.19,440.14,6473.0,442.87,442.87,439.19,440.14,6473.0
2025-05-29 10:30:00,440.49,441.56,440.01,440.26,8152.0,440.49,441.56,440.01,440.26,8152.0
2025-05-29 11:00:00,440.69,441.47,439.34,441.12,20341.0,440.69,441.47,439.34,441.12,20341.0
2025-05-29 11:30:00,441.06,442.25,440.17,441.06,4598.0,441.06,442.25,440.17,441.06,4598.0
2025-05-29 12:00:00,440.54,441.33,439.25,439.36,8193.0,440.54,441.33,439.25,439.36,8193.0
2025-05-29 12:30:00,439.0,439.1,436.53,437.37,50679.0,439.0,439.1,436.53,437.37,50679.0
2025-05-29 13:00:00,437.37,438.62,434.6,435.76,17522.0,437.37,438.62,434.6,435.76,17522.0
2025-05-29 13:30:00,435.53,437.19,433.74,433.94,16963.0,435.53,437.19,433.74,433.94,16963.0
2025-05-29 14:00:00,433.88,434.39,432.56,433.72,17394.0,433.88,434.39,432.56,433.72,17394.0
2025-05-29 14:30:00,433.73,434.58,432.13,432.91,21290.0,433.73,434.58,432.13,432.91,21290.0
2025-05-29 15:00:00,432.9,433.9,431.29,432.13,24751.0,432.9,433.9,431.29,432.13,24751.0
2025-05-29 15:30:00,431.75,432.41,427.43,428.99,92386.0,431.75,432.41,427.43,428.99,92386.0
2025-05-30 09:30:00,430.13,433.14,420.08,420.63,9699.0,430.13,433.14,420.08,420.63,9699.0
2025-05-30 10:00:00,420.89,422.23,419.5,421.56,15595.0,420.89,422.23,419.5,421.56,15595.0
2025-05-30 10:30:00,421.33,422.13,417.15,422.02,24062.0,421.33,422.13,417.15,422.02,24062.0
2025-05-30 11:00:00,423.23,426.52,423.23,424.76,15246.0,423.23,426.52,423.23,424.76,15246.0
2025-05-30 11:30:00,424.76,425.66,423.24,425.66,7716.0,424.76,425.66,423.24,425.66,7716.0
2025-05-30 12:00:00,425.87,426.93,424.6,424.84,7707.0,425.87,426.93,424.6,424.84,7707.0
2025-05-30 12:30:00,425.0,425.59,423.79,425.59,16046.0,425.0,425.59,423.79,425.59,16046.0
2025-05-30 13:00:00,425.42,426.17,424.45,426.17,9426.0,425.42,426.17,424.45,426.17,9426.0
2025-05-30 13:30:00,426.19,427.88,425.39,425.39,2442.0,426.19,427.88,425.39,425.39,2442.0
2025-05-30 14:00:00,425.48,425.62,424.65,425.26,13182.0,425.48,425.62,424.65,425.26,13182.0
2025-05-30 14:30:00,425.33,427.49,425.32,427.49,600.0,425.33,427.49,425.32,427.49,600.0
2025-05-30 15:00:00,427.72,428.36,427.0,428.36,3324.0,427.72,428.36,427.0,428.36,3324.0
2025-05-30 15:30:00,428.22,430.04,427.55,427.74,57092.0,428.22,430.04,427.55,427.74,57092.0
2025-06-02 09:30:00,425.75,425.8,418.38,419.24,15281.0,425.75,425.8,418.38,419.24,15281.0
2025-06-02 10:00:00,417.57,422.93,417.09,422.74,9560.0,417.57,422.93,417.09,422.74,9560.0
2025-06-02 10:30:00,421.95,421.95,419.71,421.81,2800.0,421.95,421.95,419.71,421.81,2800.0
2025-06-02 11:00:00,420.68,420.68,416.03,416.03,7170.0,420.68,420.68,416.03,416.03,7170.0
2025-06-02 11:30:00,416.38,416.38,413.5,415.72,4083.0,416.38,416.38,413.5,415.72,4083.0
2025-06-02 12:00:00,415.26,415.26,411.6,412.14,3354.0,415.26,415.26,411.6,412.14,3354.0
2025-06-02 12:30:00,411.35,412.57,410.79,412.47,4183.0,411.35,412.57,410.79,412.47,4183.0
2025-06-02 13:00:00,412.87,413.9,410.65,410.65,7508.0,412.87,413.9,410.65,410.65,7508.0
2025-06-02 13:30:00,410.48,411.84,409.62,410.7,6863.0,410.48,411.84,409.62,410.7,6863.0
2025-06-02 14:00:00,411.16,413.41,410.87,412.9,2632.0,411.16,413.41,410.87,412.9,2632.0
2025-06-02 14:30:00,412.42,414.15,411.87,413.48,6530.0,412.42,414.15,411.87,413.48,6530.0
2025-06-02 15:00:00,413.28,415.13,413.28,415.13,8259.0,413.28,415.13,413.28,415.13,8259.0
2025-06-02 15:30:00,415.06,416.36,414.97,415.9,39501.0,415.06,416.36,414.97,415.9,39501.0
2025-06-03 09:30:00,416.49,416.49,411.4,411.41,14839.0,416.49,416.49,411.4,411.41,14839.0
2025-06-03 10:00:00,412.98,413.15,409.76,411.78,9570.0,412.98,413.15,409.76,411.78,9570.0
2025-06-03 10:30:00,413.0,415.55,412.39,414.53,5188.0,413.0,415.55,412.39,414.53,5188.0
2025-06-03 11:00:00,414.53,416.79,414.0,416.26,12719.0,414.53,416.79,414.0,416.26,12719.0
2025-06-03 11:30:00,416.72,419.59,415.92,419.4,7228.0,416.72,419.59,415.92,419.4,7228.0
2025-06-03 12:00:00,419.09,420.36,418.38,420.08,6064.0,419.09,420.36,418.38,420.08,6064.0
2025-06-03 12:30:00,420.07,422.01,419.95,421.76,4548.0,420.07,422.01,419.95,421.76,4548.0
2025-06-03 13:00:00,422.06,424.93,422.05,423.5,7387.0,422.06,424.93,422.05,423.5,7387.0
2025-06-03 13:30:00,423.22,425.96,423.18,424.88,8546.0,423.22,425.96,423.18,424.88,8546.0
2025-06-03 14:00:00,425.25,426.47,424.49,426.22,4407.0,425.25,426.47,424.49,426.22,4407.0
2025-06-03 14:30:00,426.45,427.43,425.2,427.33,3729.0,426.45,427.43,425.2,427.33,3729.0
2025-06-03 15:00:00,427.89,428.42,426.61,427.84,19062.0,427.89,428.42,426.61,427.84,19062.0
2025-06-03 15:30:00,429.1,429.64,427.16,427.18,42899.0,429.1,429.64,427.16,427.18,42899.0
2025-06-04 09:30:00,426.98,429.16,424.98,428.25,5733.0,426.98,429.16,424.98,428.25,5733.0
2025-06-04 10:00:00,428.51,431.53,428.36,430.08,3902.0,428.51,431.53,428.36,430.08,3902.0
2025-06-04 10:30:00,431.89,431.89,428.16,429.21,4083.0,431.89,431.89,428.16,429.21,4083.0
2025-06-04 11:00:00,429.16,431.18,429.16,430.0,2565.0,429.16,431.18,429.16,430.0,2565.0
2025-06-04 11:30:00,429.31,429.5,428.36,428.36,1419.0,429.31,429.5,428.36,428.36,1419.0
2025-06-04 12:00:00,428.41,428.42,427.13,427.13,816.0,428.41,428.42,427.13,427.13,816.0
2025-06-04 12:30:00,427.84,428.95,427.84,428.78,2288.0,427.84,428.95,427.84,428.78,2288.0
2025-06-04 13:00:00,429.31,430.37,428.63,430.29,700.0,429.31,430.37,428.63,430.29,700.0
2025-06-04 13:30:00,430.34,430.36,429.97,429.97,621.0,430.34,430.36,429.97,429.97,621.0
2025-06-04 14:00:00,430.13,430.71,429.67,429.93,2886.0,430.13,430.71,429.67,429.93,2886.0
2025-06-04 14:30:00,429.4,429.4,427.52,427.56,1517.0,429.4,429.4,427.52,427.56,1517.0
2025-06-04 15:00:00,427.43,428.05,426.99,427.24,3039.0,427.43,428.05,426.99,427.24,3039.0
2025-06-04 15:30:00,427.55,427.55,425.0,425.27,10722.0,427.55,427.55,425.0,425.27,10722.0
2025-06-05 09:30:00,426.03,426.14,424.15,424.15,3741.0,426.03,426.14,424.15,424.15,3741.0
2025-06-05 10:00:00,423.81,427.22,422.14,425.3,6987.0,423.81,427.22,422.14,425.3,6987.0
2025-06-05 10:30:00,426.39,426.58,423.87,424.31,2575.0,426.39,426.58,423.87,424.31,2575.0
2025-06-05 11:00:00,425.64,426.96,425.39,426.91,1128.0,425.64,426.96,425.39,426.91,1128.0
2025-06-05 11:30:00,426.52,427.84,426.21,426.34,2851.0,426.52,427.84,426.21,426.34,2851.0
2025-06-05 12:00:00,426.46,428.02,426.3,427.07,1574.0,426.46,428.02,426.3,427.07,1574.0
2025-06-05 12:30:00,426.85,427.08,424.74,425.1,4251.0,426.85,427.08,424.74,425.1,4251.0
2025-06-05 13:00:00,425.36,426.45,425.22,426.31,2581.0,425.36,426.45,425.22,426.31,2581.0
2025-06-05 13:30:00,426.11,426.9,426.11,426.43,2300.0,426.11,426.9,426.11,426.43,2300.0
2025-06-05 14:00:00,426.34,429.12,426.21,429.12,9773.0,426.34,429.12,426.21,429.12,9773.0
2025-06-05 14:30:00,429.14,430.37,428.86,429.83,5072.0,429.14,430.37,428.86,429.83,5072.0
2025-06-05 15:00:00,430.21,430.74,428.55,429.3,10236.0,430.21,430.74,428.55,429.3,10236.0
2025-06-05 15:30:00,429.3,432.63,428.94,432.23,57983.0,429.3,432.63,428.94,432.23,57983.0
2025-06-06 09:30:00,437.0,441.18,436.41,440.75,5709.0,437.0,441.18,436.41,440.75,5709.0
2025-06-06 10:00:00,441.09,446.72,440.52,445.75,24161.0,441.09,446.72,440.52,445.75,24161.0
2025-06-06 10:30:00,446.29,446.29,442.0,442.07,10785.0,446.29,446.29,442.0,442.07,10785.0
2025-06-06 11:00:00,442.22,444.29,442.0,442.0,7396.0,442.22,444.29,442.0,442.0,7396.0
2025-06-06 11:30:00,442.47,443.24,441.73,442.89,3364.0,442.47,443.24,441.73,442.89,3364.0
2025-06-06 12:00:00,443.52,443.52,442.26,443.15,1311.0,443.52,443.52,442.26,443.15,1311.0
2025-06-06 12:30:00,442.89,443.24,441.78,443.24,2800.0,442.89,443.24,441.78,443.24,2800.0
2025-06-06 13:00:00,442.61,442.74,441.58,442.24,2704.0,442.61,442.74,441.58,442.24,2704.0
2025-06-06 13:30:00,442.5,442.84,441.84,442.31,2740.0,442.5,442.84,441.84,442.31,2740.0
2025-06-06 14:00:00,442.36,443.2,442.02,442.03,3303.0,442.36,443.2,442.02,442.03,3303.0
2025-06-06 14:30:00,442.31,443.51,442.06,442.1,2524.0,442.31,443.51,442.06,442.1,2524.0
2025-06-06 15:00:00,442.1,443.85,442.01,443.38,3914.0,442.1,443.85,442.01,443.38,3914.0
2025-06-06 15:30:00,443.3,445.46,442.56,445.44,37311.0,443.3,445.46,442.56,445.44,37311.0
2025-06-09 09:30:00,448.31,448.31,437.46,437.73,7508.0,448.31,448.31,437.46,437.73,7508.0
2025-06-09 10:00:00,437.73,439.61,436.96,439.61,2086.0,437.73,439.61,436.96,439.61,2086.0
2025-06-09 10:30:00,437.92,439.98,435.96,439.98,2793.0,437.92,439.98,435.96,439.98,2793.0
2025-06-09 11:00:00,439.04,439.72,437.85,438.99,1233.0,439.04,439.72,437.85,438.99,1233.0
2025-06-09 11:30:00,440.48,440.6,439.07,439.62,1682.0,440.48,440.6,439.07,439.62,1682.0
2025-06-09 12:00:00,439.97,441.13,439.21,440.67,2191.0,439.97,441.13,439.21,440.67,2191.0
2025-06-09 12:30:00,440.73,442.18,440.31,441.55,1741.0,440.73,442.18,440.31,441.55,1741.0
2025-06-09 13:00:00,441.59,442.09,441.45,442.09,1723.0,441.59,442.09,441.45,442.09,1723.0
2025-06-09 13:30:00,442.27,443.04,442.27,442.53,727.0,442.27,443.04,442.27,442.53,727.0
2025-06-09 14:00:00,442.87,443.61,442.65,443.32,653.0,442.87,443.61,442.65,443.32,653.0
2025-06-09 14:30:00,443.0,443.27,442.01,443.03,2303.0,443.0,443.27,442.01,443.03,2303.0
2025-06-09 15:00:00,442.58,443.11,441.97,442.23,1400.0,442.58,443.11,441.97,442.23,1400.0
2025-06-09 15:30:00,441.8,442.23,440.27,440.61,19005.0,441.8,442.23,440.27,440.61,19005.0
2025-06-10 09:30:00,443.72,443.72,440.45,441.0,5094.0,443.72,443.72,440.45,441.0,5094.0
2025-06-10 10:00:00,442.37,444.05,441.01,444.05,3085.0,442.37,444.05,441.01,444.05,3085.0
2025-06-10 10:30:00,443.07,443.07,440.72,441.75,3232.0,443.07,443.07,440.72,441.75,3232.0
2025-06-10 11:00:00,441.72,441.87,440.66,441.84,1517.0,441.72,441.87,440.66,441.84,1517.0
2025-06-10 11:30:00,441.36,442.4,440.79,442.19,2441.0,441.36,442.4,440.79,442.19,2441.0
2025-06-10 12:00:00,442.1,442.31,440.62,441.02,3400.0,442.1,442.31,440.62,441.02,3400.0
2025-06-10 12:30:00,440.82,441.28,440.18,440.18,700.0,440.82,441.28,440.18,440.18,700.0
2025-06-10 13:00:00,440.85,440.85,438.62,438.68,2210.0,440.85,440.85,438.62,438.68,2210.0
2025-06-10 13:30:00,438.58,438.58,436.76,437.39,2259.0,438.58,438.58,436.76,437.39,2259.0
2025-06-10 14:00:00,437.06,437.33,432.9,433.36,4648.0,437.06,437.33,432.9,433.36,4648.0
2025-06-10 14:30:00,433.21,435.96,433.2,435.96,2443.0,433.21,435.96,433.2,435.96,2443.0
2025-06-10 15:00:00,435.66,436.47,435.1,435.55,4827.0,435.66,436.47,435.1,435.55,4827.0
2025-06-10 15:30:00,435.64,437.39,434.33,436.47,23353.0,435.64,437.39,434.33,436.47,23353.0
2025-06-11 09:30:00,437.8,437.8,429.65,432.08,6113.0,437.8,437.8,429.65,432.08,6113.0
2025-06-11 10:00:00,432.08,437.18,432.08,434.53,2740.0,432.08,437.18,432.08,434.53,2740.0
2025-06-11 10:30:00,432.07,433.13,431.37,432.7,1344.0,432.07,433.13,431.37,432.7,1344.0
2025-06-11 11:00:00,432.25,434.91,432.25,433.67,1696.0,432.25,434.91,432.25,433.67,1696.0
2025-06-11 11:30:00,433.59,434.43,433.07,433.45,1454.0,433.59,434.43,433.07,433.45,1454.0
2025-06-11 12:00:00,433.45,434.12,433.45,433.85,2311.0,433.45,434.12,433.45,433.85,2311.0
2025-06-11 12:30:00,433.77,434.84,432.68,434.33,1907.0,433.77,434.84,432.68,434.33,1907.0
2025-06-11 13:00:00,434.28,435.54,434.28,435.54,1415.0,434.28,435.54,434.28,435.54,1415.0
2025-06-11 13:30:00,435.8,435.8,434.81,435.5,1802.0,435.8,435.8,434.81,435.5,1802.0
2025-06-11 14:00:00,435.27,435.95,434.15,435.68,4011.0,435.27,435.95,434.15,435.68,4011.0
2025-06-11 14:30:00,435.23,436.41,434.99,435.39,3750.0,435.23,436.41,434.99,435.39,3750.0
2025-06-11 15:00:00,434.99,437.58,434.61,437.06,5877.0,434.99,437.58,434.61,437.06,5877.0
2025-06-11 15:30:00,437.28,441.17,437.24,441.14,25029.0,437.28,441.17,437.24,441.14,25029.0
2025-06-12 09:30:00,440.99,441.6,438.41,439.61,3249.0,440.99,441.6,438.41,439.61,3249.0
2025-06-12 10:00:00,439.75,443.01,439.74,443.01,5647.0,439.75,443.01,439.74,443.01,5647.0
2025-06-12 10:30:00,443.3,444.31,442.23,442.6,2093.0,443.3,444.31,442.23,442.6,2093.0
2025-06-12 11:00:00,442.23,443.05,441.48,441.72,600.0,442.23,443.05,441.48,441.72,600.0
2025-06-12 11:30:00,442.24,443.55,442.19,443.19,2352.0,442.24,443.55,442.19,443.19,2352.0
2025-06-12 12:00:00,442.84,443.51,441.27,441.77,3634.0,442.84,443.51,441.27,441.77,3634.0
2025-06-12 12:30:00,441.21,442.66,441.21,441.66,1625.0,441.21,442.66,441.21,441.66,1625.0
2025-06-12 13:00:00,442.48,442.87,441.6,441.6,2284.0,442.48,442.87,441.6,441.6,2284.0
2025-06-12 13:30:00,441.46,442.84,441.46,442.79,3126.0,441.46,442.84,441.46,442.79,3126.0
2025-06-12 14:00:00,443.05,443.4,442.65,443.06,3585.0,443.05,443.4,442.65,443.06,3585.0
2025-06-12 14:30:00,443.06,443.6,442.23,442.57,2967.0,443.06,443.6,442.23,442.57,2967.0
2025-06-12 15:00:00,442.65,443.78,442.28,442.34,16344.0,442.65,443.78,442.28,442.34,16344.0
2025-06-12 15:30:00,442.27,445.44,442.01,445.09,26432.0,442.27,445.44,442.01,445.09,26432.0
2025-06-13 09:30:00,446.15,450.77,446.15,450.19,17335.0,446.15,450.77,446.15,450.19,17335.0
2025-06-13 10:00:00,451.18,455.79,450.56,455.79,13186.0,451.18,455.79,450.56,455.79,13186.0
2025-06-13 10:30:00,456.45,457.89,452.51,453.68,50839.0,456.45,457.89,452.51,453.68,50839.0
2025-06-13 11:00:00,453.83,455.07,453.44,453.67,7960.0,453.83,455.07,453.44,453.67,7960.0
2025-06-13 11:30:00,454.06,454.48,453.24,453.5,4248.0,454.06,454.48,453.24,453.5,4248.0
2025-06-13 12:00:00,453.29,455.2,453.29,454.39,3019.0,453.29,455.2,453.29,454.39,3019.0
2025-06-13 12:30:00,453.7,453.7,451.92,453.0,4357.0,453.7,453.7,451.92,453.0,4357.0
2025-06-13 13:00:00,452.43,452.94,451.83,452.22,807.0,452.43,452.94,451.83,452.22,807.0
2025-06-13 13:30:00,451.24,451.63,448.27,448.75,2206.0,451.24,451.63,448.27,448.75,2206.0
2025-06-13 14:00:00,448.99,450.4,448.94,449.71,4673.0,448.99,450.4,448.94,449.71,4673.0
2025-06-13 14:30:00,449.27,450.44,448.63,450.02,4765.0,449.27,450.44,448.63,450.02,4765.0
2025-06-13 15:00:00,450.22,450.61,448.41,448.97,5511.0,450.22,450.61,448.41,448.97,5511.0
2025-06-13 15:30:00,449.44,451.36,449.02,450.68,23654.0,449.44,451.36,449.02,450.68,23654.0
2025-06-16 09:30:00,450.68,450.68,439.67,447.17,19579.0,450.68,450.68,439.67,447.17,19579.0
2025-06-16 10:00:00,447.59,451.13,447.5,449.36,6905.0,447.59,451.13,447.5,449.36,6905.0
2025-06-16 10:30:00,450.22,450.71,449.03,449.11,4975.0,450.22,450.71,449.03,449.11,4975.0
2025-06-16 11:00:00,449.05,449.05,446.18,446.49,3742.0,449.05,449.05,446.18,446.49,3742.0
2025-06-16 11:30:00,446.41,446.86,444.06,445.09,4406.0,446.41,446.86,444.06,445.09,4406.0
2025-06-16 12:00:00,446.31,446.54,446.3,446.54,420.0,446.31,446.54,446.3,446.54,420.0
2025-06-16 12:30:00,446.54,447.14,446.13,446.37,4112.0,446.54,447.14,446.13,446.37,4112.0
2025-06-16 13:00:00,446.17,447.26,446.17,447.26,3144.0,446.17,447.26,446.17,447.26,3144.0
2025-06-16 13:30:00,447.14,447.44,446.09,446.09,3567.0,447.14,447.44,446.09,446.09,3567.0
2025-06-16 14:00:00,446.22,446.47,444.94,445.48,5381.0,446.22,446.47,444.94,445.48,5381.0
2025-06-16 14:30:00,445.94,445.99,444.39,444.77,3236.0,445.94,445.99,444.39,444.77,3236.0
2025-06-16 15:00:00,444.76,445.02,443.2,444.06,6653.0,444.76,445.02,443.2,444.06,6653.0
2025-06-16 15:30:00,444.31,446.26,443.23,445.79,24997.0,444.31,446.26,443.23,445.79,24997.0
2025-06-17 09:30:00,445.38,448.8,443.21,448.6,5886.0,445.38,448.8,443.21,448.6,5886.0
2025-06-17 10:00:00,448.94,449.52,445.33,446.31,2158.0,448.94,449.52,445.33,446.31,2158.0
2025-06-17 10:30:00,446.88,449.4,446.88,449.27,3654.0,446.88,449.4,446.88,449.27,3654.0
2025-06-17 11:00:00,449.04,451.05,449.03,449.89,2515.0,449.04,451.05,449.03,449.89,2515.0
2025-06-17 11:30:00,450.72,453.23,450.66,452.8,1300.0,450.72,453.23,450.66,452.8,1300.0
2025-06-17 12:00:00,452.42,454.68,452.41,453.73,1786.0,452.42,454.68,452.41,453.73,1786.0
2025-06-17 12:30:00,453.53,454.51,453.11,453.11,1080.0,453.53,454.51,453.11,453.11,1080.0
2025-06-17 13:00:00,453.15,454.54,452.64,453.09,2798.0,453.15,454.54,452.64,453.09,2798.0
2025-06-17 13:30:00,452.89,453.58,451.63,452.27,2187.0,452.89,453.58,451.63,452.27,2187.0
2025-06-17 14:00:00,452.21,454.52,452.21,454.52,3203.0,452.21,454.52,452.21,454.52,3203.0
2025-06-17 14:30:00,454.31,455.45,454.2,455.45,1267.0,454.31,455.45,454.2,455.45,1267.0
2025-06-17 15:00:00,455.18,457.34,454.81,457.02,6929.0,455.18,457.34,454.81,457.02,6929.0
2025-06-17 15:30:00,456.81,458.95,456.81,458.82,21053.0,456.81,458.95,456.81,458.82,21053.0
2025-06-18 09:30:00,458.99,466.24,457.81,466.24,6378.0,458.99,466.24,457.81,466.24,6378.0
2025-06-18 10:00:00,465.69,466.29,458.48,459.02,6053.0,465.69,466.29,458.48,459.02,6053.0
2025-06-18 10:30:00,461.24,461.24,454.13,454.81,4209.0,461.24,461.24,454.13,454.81,4209.0
2025-06-18 11:00:00,454.14,455.16,453.09,455.16,2018.0,454.14,455.16,453.09,455.16,2018.0
2025-06-18 11:30:00,456.09,457.56,455.78,456.69,3123.0,456.09,457.56,455.78,456.69,3123.0
2025-06-18 12:00:00,456.99,456.99,456.0,456.45,4558.0,456.99,456.99,456.0,456.45,4558.0
2025-06-18 12:30:00,456.42,456.42,455.32,455.36,2954.0,456.42,456.42,455.32,455.36,2954.0
2025-06-18 13:00:00,455.66,456.5,455.23,456.31,2980.0,455.66,456.5,455.23,456.31,2980.0
2025-06-18 13:30:00,457.03,457.06,455.59,455.59,2372.0,457.03,457.06,455.59,455.59,2372.0
2025-06-18 14:00:00,455.88,456.11,454.02,455.68,3402.0,455.88,456.11,454.02,455.68,3402.0
2025-06-18 14:30:00,456.9,456.97,454.07,454.08,3557.0,456.9,456.97,454.07,454.08,3557.0
2025-06-18 15:00:00,454.57,456.43,453.46,453.46,6813.0,454.57,456.43,453.46,453.46,6813.0
2025-06-18 15:30:00,452.63,455.11,452.19,454.97,28889.0,452.63,455.11,452.19,454.97,28889.0
2025-06-20 09:30:00,455.32,455.32,447.7,450.38,16908.0,455.32,455.32,447.7,450.38,16908.0
2025-06-20 10:00:00,454.34,455.48,451.72,454.35,5388.0,454.34,455.48,451.72,454.35,5388.0
2025-06-20 10:30:00,454.04,458.0,454.04,458.0,3761.0,454.04,458.0,454.04,458.0,3761.0
2025-06-20 11:00:00,457.86,458.31,457.1,457.9,3871.0,457.86,458.31,457.1,457.9,3871.0
2025-06-20 11:30:00,457.9,459.63,457.14,457.14,4646.0,457.9,459.63,457.14,457.14,4646.0
2025-06-20 12:00:00,456.73,457.6,456.2,456.72,1041.0,456.73,457.6,456.2,456.72,1041.0
2025-06-20 12:30:00,457.08,458.35,455.59,455.59,1206.0,457.08,458.35,455.59,455.59,1206.0
2025-06-20 13:00:00,454.48,455.43,450.92,451.89,3692.0,454.48,455.43,450.92,451.89,3692.0
2025-06-20 13:30:00,452.6,452.6,450.54,450.79,2972.0,452.6,452.6,450.54,450.79,2972.0
2025-06-20 14:00:00,451.03,451.5,450.36,450.47,4485.0,451.03,451.5,450.36,450.47,4485.0
2025-06-20 14:30:00,450.9,451.75,450.73,450.88,2364.0,450.9,451.75,450.73,450.88,2364.0
2025-06-20 15:00:00,451.06,452.41,451.06,452.41,1697.0,451.06,452.41,451.06,452.41,1697.0
2025-06-20 15:30:00,452.36,455.19,451.3,453.56,15877.0,452.36,455.19,451.3,453.56,15877.0